시장 데이터를 불러오는 중
전체 종목
NYLIM FTSE International Equity Currency Neutral ETF 과거 주가
NYLIM FTSE International Equity Currency Neutral ETF · HFXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM FTSE International Equity Currency Neutral ETF · HFXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,236 | ₩49,503 | ₩49,216 | ₩49,463 | +0.46% | 32.2만 |
| 2026.10.08 | ₩49,169 | ₩49,236 | ₩48,835 | ₩49,089 | -0.16% | 57.1만 |
| 2026.10.07 | ₩49,263 | ₩49,597 | ₩49,203 | ₩49,557 | +0.60% | 102.7만 |
| 2026.10.06 | ₩50,278 | ₩50,278 | ₩50,011 | ₩50,038 | -0.48% | 37.9만 |
| 2026.10.05 | ₩49,998 | ₩50,218 | ₩49,777 | ₩50,118 | +0.24% | 37.1만 |
| 2026.10.02 | ₩49,958 | ₩50,118 | ₩49,704 | ₩50,038 | +0.16% | 76.4만 |
| 2026.10.01 | ₩49,690 | ₩49,730 | ₩49,169 | ₩49,543 | -0.30% | 30.5만 |
| 2026.09.30 | ₩50,105 | ₩50,192 | ₩49,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,677 |
| -0.85% |
| 31.3만 |
| 2026.09.29 | ₩50,145 | ₩50,145 | ₩49,784 | ₩50,091 | -0.11% | 42.3만 |
|---|
| 2026.09.28 | ₩50,065 | ₩50,345 | ₩49,865 | ₩50,118 | +0.11% | 32.6만 |
|---|
| 2026.09.25 | ₩50,278 | ₩50,559 | ₩50,065 | ₩50,532 | +0.51% | 69.1만 |
|---|
| 2026.09.24 | ₩50,091 | ₩50,212 | ₩49,744 | ₩50,038 | -0.11% | 127.8만 |
|---|
| 2026.09.23 | ₩50,479 | ₩50,479 | ₩50,011 | ₩50,171 | -0.61% | 43.2만 |
|---|
| 2026.09.22 | ₩50,746 | ₩51,054 | ₩50,546 | ₩50,947 | +0.40% | 33.2만 |
|---|
| 2026.09.21 | ₩50,612 | ₩50,786 | ₩50,399 | ₩50,693 | +0.16% | 18.7만 |
|---|
| 2026.09.18 | ₩50,011 | ₩50,011 | ₩49,624 | ₩49,717 | -0.59% | 35.6만 |
|---|
| 2026.09.17 | ₩50,559 | ₩50,666 | ₩50,305 | ₩50,559 | 0.00% | 56.2만 |
|---|
| 2026.09.16 | ₩50,198 | ₩50,345 | ₩49,570 | ₩49,944 | -0.51% | 24.1만 |
|---|
| 2026.09.15 | ₩49,998 | ₩49,998 | ₩49,677 | ₩49,864 | -0.27% | 27.6만 |
|---|
| 2026.09.14 | ₩49,984 | ₩50,258 | ₩49,817 | ₩49,998 | +0.03% | 38.5만 |
|---|
| 2026.09.11 | ₩50,666 | ₩50,773 | ₩50,532 | ₩50,599 | -0.13% | 18.7만 |
|---|
| 2026.09.10 | ₩50,318 | ₩50,359 | ₩49,958 | ₩50,038 | -0.56% | 25만 |
|---|
| 2026.09.09 | ₩50,826 | ₩50,893 | ₩50,465 | ₩50,559 | -0.53% | 37.5만 |
|---|
| 2026.09.08 | ₩51,361 | ₩51,361 | ₩51,013 | ₩51,107 | -0.49% | 23.8만 |
|---|
| 2026.09.04 | ₩50,907 | ₩51,334 | ₩50,907 | ₩51,294 | +0.76% | 80.4만 |
|---|
| 2026.09.03 | ₩51,147 | ₩51,147 | ₩50,706 | ₩51,027 | -0.24% | 114.9만 |
|---|
| 2026.09.02 | ₩50,492 | ₩50,733 | ₩50,405 | ₩50,693 | +0.40% | 29만 |
|---|
| 2026.09.01 | ₩50,773 | ₩50,880 | ₩50,305 | ₩50,412 | -0.71% | 22만 |
|---|
| 2026.08.31 | ₩51,067 | ₩51,197 | ₩50,773 | ₩50,893 | -0.34% | 20만 |
|---|
| 2026.08.28 | ₩51,321 | ₩51,361 | ₩50,866 | ₩51,000 | -0.63% | 32만 |
|---|
| 2026.08.27 | ₩51,214 | ₩51,214 | ₩50,933 | ₩51,147 | -0.13% | 41.2만 |
|---|
| 2026.08.26 | ₩51,294 | ₩51,426 | ₩51,107 | ₩51,147 | -0.29% | 47.6만 |
|---|
| 2026.08.25 | ₩51,227 | ₩51,441 | ₩51,074 | ₩51,401 | +0.34% | 45.1만 |
|---|
| 2026.08.24 | ₩50,907 | ₩50,960 | ₩50,713 | ₩50,907 | 0.00% | 95.9만 |
|---|
| 2026.08.21 | ₩51,174 | ₩51,241 | ₩51,000 | ₩51,120 | -0.10% | 52.5만 |
|---|
| 2026.08.20 | ₩50,719 | ₩51,013 | ₩50,646 | ₩50,786 | +0.13% | 39.5만 |
|---|
| 2026.08.19 | ₩50,987 | ₩50,987 | ₩50,572 | ₩50,800 | -0.37% | 39.7만 |
|---|
| 2026.08.18 | ₩51,000 | ₩51,114 | ₩50,586 | ₩50,612 | -0.76% | 35.7만 |
|---|
| 2026.08.17 | ₩51,481 | ₩51,789 | ₩51,481 | ₩51,575 | +0.18% | 20.4만 |
|---|
| 2026.08.14 | ₩51,615 | ₩51,662 | ₩51,401 | ₩51,535 | -0.16% | 23.4만 |
|---|
| 2026.08.13 | ₩51,414 | ₩51,642 | ₩51,361 | ₩51,588 | +0.34% | 20.4만 |
|---|
| 2026.08.12 | ₩51,414 | ₩51,414 | ₩51,160 | ₩51,307 | -0.21% | 21.9만 |
|---|
| 2026.08.11 | ₩51,040 | ₩51,094 | ₩50,713 | ₩50,853 | -0.37% | 28.9만 |
|---|
| 2026.08.10 | ₩50,840 | ₩50,840 | ₩50,666 | ₩50,666 | -0.34% | 18.2만 |
|---|
| 2026.08.07 | ₩51,160 | ₩51,160 | ₩50,773 | ₩51,067 | -0.18% | 22만 |
|---|
| 2026.08.06 | ₩50,639 | ₩50,865 | ₩50,476 | ₩50,586 | -0.11% | 24.4만 |
|---|
| 2026.08.05 | ₩50,933 | ₩50,985 | ₩50,679 | ₩50,679 | -0.50% | 22만 |
|---|
| 2026.08.04 | ₩50,399 | ₩50,852 | ₩50,339 | ₩50,746 | +0.69% | 25.9만 |
|---|
| 2026.08.03 | ₩49,624 | ₩49,958 | ₩49,503 | ₩49,918 | +0.59% | 43.4만 |
|---|
| 2026.07.31 | ₩50,118 | ₩50,118 | ₩49,431 | ₩49,944 | -0.35% | 23.9만 |
|---|
| 2026.07.30 | ₩49,517 | ₩50,252 | ₩49,383 | ₩50,131 | +1.24% | 64.3만 |
|---|
| 2026.07.29 | ₩49,089 | ₩49,542 | ₩48,581 | ₩48,728 | -0.74% | 33만 |
|---|
| 2026.07.28 | ₩48,888 | ₩49,370 | ₩48,882 | ₩49,223 | +0.68% | 17만 |
|---|
| 2026.07.27 | ₩49,904 | ₩49,958 | ₩49,249 | ₩49,530 | -0.75% | 15.4만 |
|---|
| 2026.07.24 | ₩49,624 | ₩49,717 | ₩49,303 | ₩49,410 | -0.43% | 19.5만 |
|---|
| 2026.07.23 | ₩49,396 | ₩49,690 | ₩49,236 | ₩49,490 | +0.19% | 23.9만 |
|---|
| 2026.07.22 | ₩49,944 | ₩50,105 | ₩49,904 | ₩49,998 | +0.11% | 41.1만 |
|---|
| 2026.07.21 | ₩49,610 | ₩50,018 | ₩49,410 | ₩49,971 | +0.73% | 22.5만 |
|---|
| 2026.07.20 | ₩49,463 | ₩49,463 | ₩48,902 | ₩48,982 | -0.97% | 12.6만 |
|---|
| 2026.07.17 | ₩48,782 | ₩49,463 | ₩48,673 | ₩49,223 | +0.90% | 21.2만 |
|---|
| 2026.07.16 | ₩49,436 | ₩49,690 | ₩49,263 | ₩49,476 | +0.08% | 29.8만 |
|---|
| 2026.07.15 | ₩50,158 | ₩50,385 | ₩49,543 | ₩50,024 | -0.27% | 28.7만 |
|---|
| 2026.07.14 | ₩49,984 | ₩50,305 | ₩49,938 | ₩49,984 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩49,583 | ₩49,764 | ₩49,289 | ₩49,316 | -0.54% | 14.9만 |
|---|
| 2026.07.10 | ₩50,212 | ₩50,452 | ₩49,971 | ₩50,278 | +0.13% | 159.5만 |
|---|
| 2026.07.09 | ₩50,065 | ₩50,345 | ₩50,018 | ₩50,225 | +0.32% | 18.8만 |
|---|
| 2026.07.08 | ₩49,503 | ₩49,944 | ₩49,236 | ₩49,904 | +0.81% | 72.7만 |
|---|
| 2026.07.07 | ₩50,599 | ₩50,686 | ₩50,091 | ₩50,265 | -0.66% | 17.8만 |
|---|
| 2026.07.06 | ₩50,907 | ₩51,167 | ₩50,880 | ₩51,000 | +0.18% | 21만 |
|---|
| 2026.07.02 | ₩50,519 | ₩50,893 | ₩49,787 | ₩50,292 | -0.45% | 23.5만 |
|---|
| 2026.07.01 | ₩50,198 | ₩50,425 | ₩50,011 | ₩50,065 | -0.27% | 51.8만 |
|---|
| 2026.06.30 | ₩50,639 | ₩50,947 | ₩50,559 | ₩50,907 | +0.53% | 14.2만 |
|---|
| 2026.06.29 | ₩50,359 | ₩50,586 | ₩49,892 | ₩50,586 | +0.45% | 30.2만 |
|---|
| 2026.06.26 | ₩50,212 | ₩50,598 | ₩50,051 | ₩50,292 | +0.16% | 15.5만 |
|---|
| 2026.06.25 | ₩51,094 | ₩51,094 | ₩50,586 | ₩50,866 | -0.44% | 24.9만 |
|---|
| 2026.06.24 | ₩50,145 | ₩50,252 | ₩49,864 | ₩50,145 | 0.00% | 17만 |
|---|
| 2026.06.23 | ₩49,944 | ₩50,405 | ₩49,877 | ₩49,944 | 0.00% | 44.2만 |
|---|
| 2026.06.22 | ₩51,628 | ₩51,769 | ₩51,508 | ₩51,655 | +0.05% | 51만 |
|---|
| 2026.06.18 | ₩51,374 | ₩51,668 | ₩51,294 | ₩51,615 | +0.47% | 20만 |
|---|
| 2026.06.17 | ₩51,468 | ₩51,708 | ₩50,947 | ₩51,000 | -0.91% | 29.2만 |
|---|
| 2026.06.16 | ₩51,348 | ₩51,374 | ₩50,960 | ₩51,013 | -0.65% | 15.2만 |
|---|
| 2026.06.15 | ₩51,294 | ₩51,294 | ₩51,007 | ₩51,160 | -0.26% | 16.9만 |
|---|
| 2026.06.12 | ₩50,318 | ₩50,639 | ₩50,065 | ₩50,559 | +0.48% | 33.5만 |
|---|
| 2026.06.11 | ₩49,249 | ₩50,465 | ₩49,116 | ₩50,332 | +2.20% | 28.8만 |
|---|
| 2026.06.10 | ₩49,035 | ₩49,289 | ₩48,541 | ₩48,568 | -0.95% | 31.7만 |
|---|
| 2026.06.09 | ₩49,931 | ₩49,998 | ₩48,494 | ₩49,356 | -1.15% | 24.3만 |
|---|
| 2026.06.08 | ₩49,490 | ₩49,590 | ₩49,263 | ₩49,383 | -0.22% | 10.4만 |
|---|
| 2026.06.05 | ₩49,958 | ₩49,958 | ₩48,675 | ₩48,902 | -2.11% | 30.9만 |
|---|
| 2026.06.04 | ₩50,612 | ₩50,746 | ₩50,265 | ₩50,666 | +0.11% | 41.3만 |
|---|
| 2026.06.03 | ₩50,800 | ₩50,893 | ₩50,499 | ₩50,653 | -0.29% | 32.9만 |
|---|
| 2026.06.02 | ₩50,559 | ₩50,933 | ₩50,532 | ₩50,880 | +0.63% | 16.9만 |
|---|
| 2026.06.01 | ₩50,305 | ₩50,719 | ₩50,171 | ₩50,612 | +0.61% | 23.5만 |
|---|
| 2026.05.29 | ₩50,412 | ₩50,719 | ₩50,278 | ₩50,439 | +0.05% | 165.7만 |
|---|
| 2026.05.28 | ₩49,891 | ₩50,492 | ₩49,837 | ₩50,412 | +1.04% | 16.7만 |
|---|
| 2026.05.27 | ₩50,452 | ₩50,479 | ₩50,038 | ₩50,292 | -0.32% | 24.5만 |
|---|
| 2026.05.26 | ₩50,238 | ₩50,439 | ₩50,166 | ₩50,439 | +0.40% | 18.6만 |
|---|
| 2026.05.22 | ₩49,624 | ₩49,677 | ₩49,383 | ₩49,476 | -0.30% | 14.4만 |
|---|
| 2026.05.21 | ₩49,076 | ₩49,757 | ₩48,915 | ₩49,583 | +1.03% | 38.8만 |
|---|
| 2026.05.20 | ₩48,554 | ₩49,249 | ₩48,514 | ₩49,223 | +1.38% | 10.3만 |
|---|
| 2026.05.19 | ₩48,314 | ₩48,739 | ₩48,180 | ₩48,461 | +0.30% | 12.3만 |
|---|
| 2026.05.18 | ₩48,862 | ₩48,929 | ₩48,334 | ₩48,768 | -0.19% | 12.9만 |
|---|
| 2026.05.15 | ₩48,568 | ₩49,463 | ₩48,327 | ₩48,327 | -0.50% | 22.7만 |
|---|
| 2026.05.14 | ₩49,316 | ₩49,664 | ₩49,316 | ₩49,463 | +0.30% | 23.1만 |
|---|
| 2026.05.13 | ₩49,035 | ₩49,517 | ₩48,982 | ₩49,517 | +0.98% | 16.8만 |
|---|
| 2026.05.12 | ₩48,915 | ₩48,969 | ₩48,514 | ₩48,969 | +0.11% | 32만 |
|---|
| 2026.05.11 | ₩49,476 | ₩49,543 | ₩49,249 | ₩49,363 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩49,182 | ₩49,396 | ₩49,089 | ₩49,396 | +0.43% | 11.4만 |
|---|
| 2026.05.07 | ₩49,476 | ₩49,476 | ₩48,541 | ₩48,688 | -1.59% | 25.4만 |
|---|
| 2026.05.06 | ₩49,316 | ₩49,490 | ₩49,142 | ₩49,463 | +0.30% | 33.6만 |
|---|
| 2026.05.05 | ₩47,913 | ₩48,247 | ₩47,779 | ₩48,207 | +0.61% | 15.9만 |
|---|
| 2026.05.04 | ₩47,672 | ₩47,837 | ₩47,151 | ₩47,325 | -0.73% | 22.5만 |
|---|
| 2026.05.01 | ₩47,752 | ₩48,113 | ₩47,659 | ₩47,846 | +0.20% | 56.8만 |
|---|
| 2026.04.30 | ₩47,418 | ₩47,953 | ₩47,271 | ₩47,899 | +1.01% | 23만 |
|---|
| 2026.04.29 | ₩47,031 | ₩47,107 | ₩46,710 | ₩46,830 | -0.43% | 22.7만 |
|---|
| 2026.04.28 | ₩47,204 | ₩47,351 | ₩47,071 | ₩47,258 | +0.11% | 30.4만 |
|---|
| 2026.04.27 | ₩47,512 | ₩47,632 | ₩47,325 | ₩47,418 | -0.20% | 13.2만 |
|---|
| 2026.04.24 | ₩47,365 | ₩47,579 | ₩47,238 | ₩47,525 | +0.34% | 10.4만 |
|---|
| 2026.04.23 | ₩47,445 | ₩47,684 | ₩46,777 | ₩47,285 | -0.34% | 18.7만 |
|---|
| 2026.04.22 | ₩47,579 | ₩47,699 | ₩47,450 | ₩47,699 | +0.25% | 18만 |
|---|
| 2026.04.21 | ₩48,060 | ₩48,060 | ₩47,225 | ₩47,338 | -1.50% | 24.1만 |
|---|
| 2026.04.20 | ₩48,167 | ₩48,220 | ₩47,940 | ₩48,193 | +0.06% | 17.4만 |
|---|
| 2026.04.17 | ₩48,474 | ₩48,775 | ₩48,447 | ₩48,474 | 0.00% | 54.9만 |
|---|
| 2026.04.16 | ₩48,073 | ₩48,073 | ₩47,712 | ₩47,846 | -0.47% | 28.5만 |
|---|
| 2026.04.15 | ₩47,806 | ₩47,899 | ₩47,686 | ₩47,806 | 0.00% | 24.1만 |
|---|
| 2026.04.14 | ₩47,739 | ₩48,274 | ₩47,712 | ₩47,953 | +0.45% | 21.1만 |
|---|
| 2026.04.13 | ₩47,098 | ₩47,659 | ₩46,857 | ₩47,659 | +1.19% | 10.1만 |
|---|
| 2026.04.10 | ₩47,512 | ₩47,539 | ₩47,124 | ₩47,325 | -0.39% | 9.9만 |
|---|
| 2026.04.09 | ₩46,777 | ₩47,445 | ₩46,737 | ₩47,164 | +0.83% | 25만 |
|---|
| 2026.04.08 | ₩47,605 | ₩47,612 | ₩47,084 | ₩47,499 | -0.22% | 32.9만 |
|---|
| 2026.04.07 | ₩45,320 | ₩45,708 | ₩44,846 | ₩45,708 | +0.86% | 29.4만 |
|---|
| 2026.04.06 | ₩45,641 | ₩45,774 | ₩45,440 | ₩45,774 | +0.29% | 11.9만 |
|---|
| 2026.04.02 | ₩44,545 | ₩45,427 | ₩44,525 | ₩45,427 | +1.98% | 14.2만 |
|---|
| 2026.04.01 | ₩45,574 | ₩45,955 | ₩45,440 | ₩45,748 | +0.38% | 63.8만 |
|---|
| 2026.03.31 | ₩44,171 | ₩44,932 | ₩43,984 | ₩44,879 | +1.60% | 26.4만 |
|---|
| 2026.03.30 | ₩44,024 | ₩44,064 | ₩43,409 | ₩43,516 | -1.15% | 31.8만 |
|---|
| 2026.03.27 | ₩43,676 | ₩43,970 | ₩43,449 | ₩43,569 | -0.24% | 19.4만 |
|---|
| 2026.03.26 | ₩44,224 | ₩44,556 | ₩43,850 | ₩43,877 | -0.79% | 32.1만 |
|---|
| 2026.03.25 | ₩44,999 | ₩45,079 | ₩44,598 | ₩44,826 | -0.39% | 19.8만 |
|---|
| 2026.03.24 | ₩43,823 | ₩44,451 | ₩43,823 | ₩44,251 | +0.98% | 52만 |
|---|
| 2026.03.23 | ₩44,491 | ₩44,999 | ₩44,144 | ₩44,545 | +0.12% | 17.4만 |
|---|
| 2026.03.20 | ₩44,572 | ₩44,649 | ₩43,303 | ₩43,476 | -2.46% | 19만 |
|---|
| 2026.03.19 | ₩44,304 | ₩45,120 | ₩44,237 | ₩44,973 | +1.51% | 11만 |
|---|
| 2026.03.18 | ₩45,627 | ₩45,708 | ₩45,166 | ₩45,226 | -0.88% | 13.7만 |
|---|
| 2026.03.17 | ₩45,774 | ₩46,022 | ₩45,674 | ₩45,761 | -0.03% | 20.9만 |
|---|
| 2026.03.16 | ₩45,480 | ₩45,734 | ₩45,347 | ₩45,734 | +0.56% | 21.3만 |
|---|
| 2026.03.13 | ₩45,320 | ₩45,539 | ₩44,638 | ₩44,785 | -1.18% | 36만 |
|---|
| 2026.03.12 | ₩45,574 | ₩45,574 | ₩44,946 | ₩45,066 | -1.11% | 18.9만 |
|---|
| 2026.03.11 | ₩45,668 | ₩46,042 | ₩45,574 | ₩45,935 | +0.59% | 25.1만 |
|---|
| 2026.03.10 | ₩45,988 | ₩46,670 | ₩45,828 | ₩45,948 | -0.09% | 17만 |
|---|
| 2026.03.09 | ₩44,852 | ₩45,935 | ₩44,389 | ₩45,841 | +2.20% | 34.5만 |
|---|
| 2026.03.06 | ₩45,093 | ₩45,601 | ₩44,852 | ₩45,467 | +0.83% | 15.7만 |
|---|
| 2026.03.05 | ₩46,135 | ₩46,336 | ₩45,320 | ₩45,855 | -0.61% | 71.6만 |
|---|
| 2026.03.04 | ₩46,456 | ₩47,044 | ₩46,282 | ₩46,897 | +0.95% | 113.1만 |
|---|
| 2026.03.03 | ₩45,935 | ₩46,603 | ₩45,360 | ₩46,456 | +1.13% | 21.7만 |
|---|
| 2026.03.02 | ₩48,046 | ₩48,180 | ₩47,445 | ₩48,020 | -0.06% | 19.7만 |
|---|
| 2026.02.27 | ₩48,902 | ₩49,062 | ₩48,648 | ₩48,888 | -0.03% | 63.2만 |
|---|
| 2026.02.26 | ₩48,902 | ₩48,982 | ₩48,554 | ₩48,888 | -0.03% | 86.1만 |
|---|
| 2026.02.25 | ₩48,701 | ₩49,062 | ₩48,621 | ₩48,902 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩48,140 | ₩48,447 | ₩48,073 | ₩48,421 | +0.58% | 30.3만 |
|---|
| 2026.02.23 | ₩48,207 | ₩50,612 | ₩47,933 | ₩48,100 | -0.22% | 29만 |
|---|
| 2026.02.20 | ₩47,806 | ₩48,354 | ₩47,747 | ₩48,300 | +1.03% | 19만 |
|---|
| 2026.02.19 | ₩47,739 | ₩47,793 | ₩47,539 | ₩47,779 | +0.08% | 37.2만 |
|---|
| 2026.02.18 | ₩47,752 | ₩48,127 | ₩47,686 | ₩47,833 | +0.17% | 28.6만 |
|---|
| 2026.02.17 | ₩47,258 | ₩47,699 | ₩47,057 | ₩47,592 | +0.71% | 43.6만 |
|---|
| 2026.02.13 | ₩47,351 | ₩47,699 | ₩47,164 | ₩47,659 | +0.65% | 14.5만 |
|---|
| 2026.02.12 | ₩47,980 | ₩48,000 | ₩47,378 | ₩47,552 | -0.89% | 46만 |
|---|
| 2026.02.11 | ₩47,699 | ₩47,925 | ₩47,398 | ₩47,712 | +0.03% | 16.7만 |
|---|
| 2026.02.10 | ₩47,873 | ₩47,899 | ₩47,405 | ₩47,458 | -0.87% | 13.2만 |
|---|
| 2026.02.09 | ₩46,964 | ₩47,432 | ₩46,924 | ₩47,378 | +0.88% | 45.9만 |
|---|
| 2026.02.06 | ₩46,349 | ₩46,935 | ₩46,349 | ₩46,844 | +1.07% | 16.9만 |
|---|
| 2026.02.05 | ₩45,908 | ₩46,215 | ₩45,761 | ₩45,921 | +0.03% | 129만 |
|---|
| 2026.02.04 | ₩46,884 | ₩47,124 | ₩46,189 | ₩46,429 | -0.97% | 13만 |
|---|
| 2026.02.03 | ₩46,256 | ₩46,403 | ₩45,975 | ₩46,269 | +0.03% | 44.6만 |
|---|
| 2026.02.02 | ₩45,948 | ₩46,238 | ₩45,948 | ₩46,202 | +0.55% | 12.6만 |
|---|
| 2026.01.30 | ₩46,015 | ₩46,590 | ₩45,654 | ₩45,855 | -0.35% | 20만 |
|---|
| 2026.01.29 | ₩46,282 | ₩46,282 | ₩45,589 | ₩46,082 | -0.43% | 12.1만 |
|---|
| 2026.01.28 | ₩45,881 | ₩46,054 | ₩45,668 | ₩45,868 | -0.03% | 21.7만 |
|---|
| 2026.01.27 | ₩46,028 | ₩46,256 | ₩45,837 | ₩46,122 | +0.20% | 52.9만 |
|---|
| 2026.01.26 | ₩45,534 | ₩45,694 | ₩45,534 | ₩45,587 | +0.12% | 12.5만 |
|---|
| 2026.01.23 | ₩45,267 | ₩46,095 | ₩44,986 | ₩45,494 | +0.50% | 10.9만 |
|---|
| 2026.01.22 | ₩45,427 | ₩45,521 | ₩45,280 | ₩45,454 | +0.06% | 13.7만 |
|---|
| 2026.01.21 | ₩44,839 | ₩45,340 | ₩44,771 | ₩45,213 | +0.83% | 11.8만 |
|---|
| 2026.01.20 | ₩45,173 | ₩45,173 | ₩44,478 | ₩44,759 | -0.92% | 11.8만 |
|---|
| 2026.01.16 | ₩45,507 | ₩45,627 | ₩45,244 | ₩45,507 | 0.00% | 20.2만 |
|---|
| 2026.01.15 | ₩45,507 | ₩45,761 | ₩45,253 | ₩45,333 | -0.38% | 20.7만 |
|---|
| 2026.01.14 | ₩45,267 | ₩45,307 | ₩45,066 | ₩45,293 | +0.06% | 10.5만 |
|---|
| 2026.01.13 | ₩45,347 | ₩45,347 | ₩44,946 | ₩45,053 | -0.65% | 15.1만 |
|---|
| 2026.01.12 | ₩45,186 | ₩45,280 | ₩44,973 | ₩45,267 | +0.18% | 11.6만 |
|---|
| 2026.01.09 | ₩44,826 | ₩45,186 | ₩44,785 | ₩44,973 | +0.33% | 64만 |
|---|
| 2026.01.08 | ₩44,371 | ₩44,852 | ₩44,251 | ₩44,518 | +0.33% | 26.5만 |
|---|
| 2026.01.07 | ₩44,545 | ₩44,585 | ₩44,384 | ₩44,545 | 0.00% | 15.5만 |
|---|
| 2026.01.06 | ₩44,518 | ₩44,719 | ₩44,425 | ₩44,612 | +0.21% | 10.2만 |
|---|
| 2026.01.05 | ₩44,197 | ₩44,451 | ₩44,097 | ₩44,371 | +0.39% | 65.8만 |
|---|
| 2026.01.02 | ₩44,064 | ₩44,064 | ₩43,416 | ₩43,970 | -0.21% | 22.2만 |
|---|
| 2025.12.31 | ₩43,569 | ₩43,569 | ₩43,309 | ₩43,369 | -0.46% | 8.9만 |
|---|
| 2025.12.30 | ₩43,556 | ₩43,716 | ₩43,525 | ₩43,556 | 0.00% | 7.3만 |
|---|
| 2025.12.29 | ₩42,995 | ₩43,462 | ₩42,995 | ₩43,449 | +1.06% | 11만 |
|---|
| 2025.12.26 | ₩43,663 | ₩43,810 | ₩42,908 | ₩43,529 | -0.31% | 17.1만 |
|---|
| 2025.12.24 | ₩43,409 | ₩43,623 | ₩42,941 | ₩43,396 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩43,222 | ₩43,315 | ₩43,168 | ₩43,228 | +0.02% | 12.6만 |
|---|
| 2025.12.22 | ₩42,995 | ₩43,075 | ₩42,914 | ₩43,075 | +0.19% | 9.3만 |
|---|
| 2025.12.19 | ₩42,981 | ₩43,195 | ₩42,687 | ₩42,968 | -0.03% | 9.9만 |
|---|
| 2025.12.18 | ₩43,770 | ₩43,847 | ₩43,555 | ₩43,649 | -0.27% | 9만 |
|---|
| 2025.12.17 | ₩43,663 | ₩43,894 | ₩43,262 | ₩43,315 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩43,663 | ₩43,984 | ₩43,486 | ₩43,609 | -0.12% | 9.4만 |
|---|
| 2025.12.15 | ₩44,131 | ₩44,131 | ₩43,783 | ₩43,850 | -0.64% | 6.9만 |
|---|
| 2025.12.12 | ₩43,903 | ₩43,903 | ₩43,449 | ₩43,636 | -0.61% | 18.5만 |
|---|
| 2025.12.11 | ₩43,917 | ₩43,917 | ₩43,663 | ₩43,690 | -0.52% | 6.9만 |
|---|
| 2025.12.10 | ₩43,369 | ₩43,783 | ₩43,302 | ₩43,663 | +0.68% | 8.8만 |
|---|
| 2025.12.09 | ₩43,275 | ₩43,890 | ₩43,155 | ₩43,329 | +0.12% | 14.4만 |
|---|
| 2025.12.08 | ₩43,342 | ₩46,149 | ₩43,108 | ₩43,262 | -0.19% | 9.9만 |
|---|
| 2025.12.05 | ₩43,502 | ₩43,541 | ₩43,262 | ₩43,275 | -0.52% | 13.1만 |
|---|
| 2025.12.04 | ₩43,449 | ₩43,449 | ₩43,218 | ₩43,315 | -0.31% | 13.9만 |
|---|
| 2025.12.03 | ₩43,101 | ₩43,235 | ₩42,941 | ₩43,195 | +0.22% | 7.4만 |
|---|
| 2025.12.02 | ₩43,061 | ₩43,088 | ₩42,861 | ₩43,048 | -0.03% | 9.8만 |
|---|
| 2025.12.01 | ₩42,928 | ₩43,409 | ₩42,834 | ₩42,981 | +0.12% | 49.3만 |
|---|
| 2025.11.28 | ₩42,995 | ₩43,262 | ₩42,888 | ₩43,080 | +0.20% | 3.6만 |
|---|
| 2025.11.26 | ₩42,834 | ₩43,101 | ₩42,834 | ₩42,995 | +0.37% | 8.4만 |
|---|
| 2025.11.25 | ₩42,380 | ₩42,566 | ₩41,972 | ₩42,500 | +0.28% | 12만 |
|---|
| 2025.11.24 | ₩42,059 | ₩42,741 | ₩41,952 | ₩42,153 | +0.22% | 13.6만 |
|---|
| 2025.11.21 | ₩41,805 | ₩42,280 | ₩41,665 | ₩42,166 | +0.86% | 26.9만 |
|---|
| 2025.11.20 | ₩42,259 | ₩42,739 | ₩41,458 | ₩41,524 | -1.74% | 10.7만 |
|---|
| 2025.11.19 | ₩42,046 | ₩42,231 | ₩41,863 | ₩42,059 | +0.03% | 9.9만 |
|---|
| 2025.11.18 | ₩41,952 | ₩42,219 | ₩41,818 | ₩42,112 | +0.38% | 5.8만 |
|---|
| 2025.11.17 | ₩42,834 | ₩42,965 | ₩42,353 | ₩42,566 | -0.63% | 35.1만 |
|---|
| 2025.11.14 | ₩42,834 | ₩43,222 | ₩42,326 | ₩43,048 | +0.50% | 17.8만 |
|---|
| 2025.11.13 | ₩43,569 | ₩43,690 | ₩43,075 | ₩43,187 | -0.88% | 11.4만 |
|---|
| 2025.11.12 | ₩43,796 | ₩43,796 | ₩43,609 | ₩43,751 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩43,302 | ₩43,506 | ₩43,262 | ₩43,476 | +0.40% | 5.2만 |
|---|
| 2025.11.10 | ₩42,874 | ₩43,182 | ₩42,821 | ₩43,155 | +0.65% | 9.4만 |
|---|
| 2025.11.07 | ₩42,340 | ₩42,647 | ₩42,146 | ₩42,647 | +0.73% | 8.7만 |
|---|
| 2025.11.06 | ₩42,767 | ₩42,767 | ₩42,415 | ₩42,487 | -0.66% | 14만 |
|---|
| 2025.11.05 | ₩42,487 | ₩42,834 | ₩42,487 | ₩42,674 | +0.44% | 6.7만 |
|---|
| 2025.11.04 | ₩42,407 | ₩42,754 | ₩42,340 | ₩42,500 | +0.22% | 9만 |
|---|
| 2025.11.03 | ₩42,874 | ₩43,008 | ₩42,821 | ₩42,914 | +0.09% | 6.5만 |
|---|
| 2025.10.31 | ₩42,754 | ₩42,848 | ₩42,600 | ₩42,794 | +0.09% | 17.1만 |
|---|
| 2025.10.30 | ₩42,687 | ₩42,968 | ₩42,687 | ₩42,821 | +0.31% | 10만 |
|---|
| 2025.10.29 | ₩43,101 | ₩43,436 | ₩42,701 | ₩42,981 | -0.28% | 6.5만 |
|---|
| 2025.10.28 | ₩42,968 | ₩43,155 | ₩42,898 | ₩43,075 | +0.25% | 26.9만 |
|---|
| 2025.10.27 | ₩43,101 | ₩43,105 | ₩42,968 | ₩43,088 | -0.03% | 5.3만 |
|---|
| 2025.10.24 | ₩42,861 | ₩42,881 | ₩42,647 | ₩42,741 | -0.28% | 5.8만 |
|---|
| 2025.10.23 | ₩42,620 | ₩42,727 | ₩42,473 | ₩42,647 | +0.06% | 10.3만 |
|---|
| 2025.10.22 | ₩42,460 | ₩42,607 | ₩42,246 | ₩42,460 | 0.00% | 7.7만 |
|---|
| 2025.10.21 | ₩42,647 | ₩42,647 | ₩42,393 | ₩42,473 | -0.41% | 10.7만 |
|---|
| 2025.10.20 | ₩42,580 | ₩42,767 | ₩42,533 | ₩42,727 | +0.35% | 6.8만 |
|---|
| 2025.10.17 | ₩42,072 | ₩42,320 | ₩41,872 | ₩42,253 | +0.43% | 10.4만 |
|---|
| 2025.10.16 | ₩42,300 | ₩42,380 | ₩42,075 | ₩42,206 | -0.22% | 42.5만 |
|---|
| 2025.10.15 | ₩42,006 | ₩42,126 | ₩41,725 | ₩41,965 | -0.10% | 6.5만 |
|---|
| 2025.10.14 | ₩41,444 | ₩41,965 | ₩41,337 | ₩41,778 | +0.81% | 6.3만 |
|---|
| 2025.10.13 | ₩41,565 | ₩41,697 | ₩41,404 | ₩41,651 | +0.21% | 5.7만 |
|---|
| 2025.10.10 | ₩41,979 | ₩42,008 | ₩41,164 | ₩41,164 | -1.94% | 10.2만 |
|---|