시장 데이터를 불러오는 중
전체 종목
NYLIM Candriam International Equity ETF 과거 주가
NYLIM Candriam International Equity ETF · IQSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Candriam International Equity ETF · IQSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 200 |
| 2026.10.08 | ₩50,647 | ₩50,647 | ₩50,647 | ₩50,647 | 0.00% | 200 |
| 2026.10.07 | ₩51,002 | ₩51,002 | ₩51,002 | ₩51,002 | 0.00% | 100 |
| 2026.10.06 | ₩51,607 | ₩51,795 | ₩51,553 | ₩51,555 | -0.10% | 4.9천 |
| 2026.10.05 | ₩51,433 | ₩51,433 | ₩51,367 | ₩51,367 | -0.13% | 400 |
| 2026.10.02 | ₩51,084 | ₩51,486 | ₩51,084 | ₩51,254 | +0.33% | 8.8천 |
| 2026.10.01 | ₩50,585 | ₩50,585 | ₩50,585 | ₩50,585 | 0.00% | 100 |
| 2026.09.30 | ₩50,920 | ₩50,920 | ₩50,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,920 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩51,191 | ₩51,258 | ₩51,191 | ₩51,213 | +0.04% | 1.4천 |
|---|
| 2026.09.28 | ₩51,151 | ₩51,607 | ₩50,997 | ₩51,376 | +0.44% | 6.2천 |
|---|
| 2026.09.25 | ₩51,245 | ₩51,524 | ₩51,245 | ₩51,524 | +0.54% | 400 |
|---|
| 2026.09.24 | ₩50,869 | ₩50,963 | ₩50,869 | ₩50,963 | +0.18% | 300 |
|---|
| 2026.09.23 | ₩51,167 | ₩51,167 | ₩51,167 | ₩51,167 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩52,090 | ₩52,161 | ₩51,875 | ₩52,161 | +0.14% | 600 |
|---|
| 2026.09.21 | ₩51,661 | ₩51,886 | ₩51,661 | ₩51,886 | +0.44% | 1.3천 |
|---|
| 2026.09.18 | ₩51,111 | ₩51,177 | ₩51,097 | ₩51,177 | +0.13% | 2.9천 |
|---|
| 2026.09.17 | ₩51,969 | ₩51,969 | ₩51,781 | ₩51,795 | -0.34% | 800 |
|---|
| 2026.09.16 | ₩51,714 | ₩52,237 | ₩51,097 | ₩51,350 | -0.71% | 7.2천 |
|---|
| 2026.09.15 | ₩51,352 | ₩51,540 | ₩51,312 | ₩51,485 | +0.26% | 2.7만 |
|---|
| 2026.09.14 | ₩51,446 | ₩51,755 | ₩51,372 | ₩51,647 | +0.39% | 3.9만 |
|---|
| 2026.09.11 | ₩51,862 | ₩51,862 | ₩51,780 | ₩51,780 | -0.16% | 1.3천 |
|---|
| 2026.09.10 | ₩51,419 | ₩51,419 | ₩51,245 | ₩51,296 | -0.24% | 6.6만 |
|---|
| 2026.09.09 | ₩52,009 | ₩52,036 | ₩51,678 | ₩51,678 | -0.64% | 1.8천 |
|---|
| 2026.09.08 | ₩52,465 | ₩52,613 | ₩52,377 | ₩52,377 | -0.17% | 1천 |
|---|
| 2026.09.04 | ₩52,814 | ₩52,828 | ₩52,801 | ₩52,821 | +0.01% | 700 |
|---|
| 2026.09.03 | ₩52,532 | ₩52,828 | ₩52,532 | ₩52,768 | +0.45% | 1.4천 |
|---|
| 2026.09.02 | ₩52,130 | ₩52,201 | ₩52,130 | ₩52,201 | +0.14% | 1.6천 |
|---|
| 2026.09.01 | ₩52,372 | ₩52,372 | ₩51,987 | ₩51,987 | -0.73% | 800 |
|---|
| 2026.08.31 | ₩52,707 | ₩52,707 | ₩52,577 | ₩52,577 | -0.25% | 400 |
|---|
| 2026.08.28 | ₩52,941 | ₩52,941 | ₩52,606 | ₩52,675 | -0.50% | 900 |
|---|
| 2026.08.27 | ₩52,620 | ₩52,845 | ₩52,620 | ₩52,834 | +0.41% | 1.8천 |
|---|
| 2026.08.26 | ₩53,002 | ₩53,089 | ₩52,856 | ₩52,856 | -0.28% | 1.9천 |
|---|
| 2026.08.25 | ₩53,062 | ₩53,113 | ₩53,029 | ₩53,113 | +0.10% | 2.6천 |
|---|
| 2026.08.24 | ₩52,734 | ₩52,801 | ₩52,734 | ₩52,739 | +0.01% | 1.1천 |
|---|
| 2026.08.21 | ₩52,803 | ₩52,803 | ₩52,803 | ₩52,803 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩52,439 | ₩52,439 | ₩52,369 | ₩52,369 | -0.13% | 200 |
|---|
| 2026.08.19 | ₩52,586 | ₩52,646 | ₩52,586 | ₩52,602 | +0.03% | 700 |
|---|
| 2026.08.18 | ₩52,418 | ₩52,418 | ₩52,251 | ₩52,300 | -0.23% | 5.9만 |
|---|
| 2026.08.17 | ₩52,864 | ₩52,864 | ₩52,864 | ₩52,864 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩53,022 | ₩53,022 | ₩52,882 | ₩52,931 | -0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩53,143 | ₩53,143 | ₩53,082 | ₩53,093 | -0.09% | 500 |
|---|
| 2026.08.12 | ₩52,864 | ₩52,864 | ₩52,864 | ₩52,864 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩52,908 | ₩52,908 | ₩52,693 | ₩52,709 | -0.38% | 800 |
|---|
| 2026.08.10 | ₩52,787 | ₩52,787 | ₩52,661 | ₩52,661 | -0.24% | 300 |
|---|
| 2026.08.07 | ₩53,003 | ₩53,003 | ₩53,003 | ₩53,003 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩52,338 | ₩52,338 | ₩52,338 | ₩52,338 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,398 | ₩52,398 | ₩52,384 | ₩52,384 | -0.03% | 200 |
|---|
| 2026.08.04 | ₩52,144 | ₩52,274 | ₩52,144 | ₩52,274 | +0.25% | 400 |
|---|
| 2026.08.03 | ₩51,325 | ₩51,768 | ₩51,325 | ₩51,548 | +0.43% | 1.1만 |
|---|
| 2026.07.31 | ₩51,399 | ₩51,433 | ₩51,387 | ₩51,387 | -0.02% | 900 |
|---|
| 2026.07.30 | ₩51,473 | ₩51,733 | ₩51,473 | ₩51,733 | +0.51% | 300 |
|---|
| 2026.07.29 | ₩50,534 | ₩50,588 | ₩50,387 | ₩50,435 | -0.20% | 1.6천 |
|---|
| 2026.07.28 | ₩50,801 | ₩50,801 | ₩50,670 | ₩50,670 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩50,762 | ₩50,762 | ₩50,714 | ₩50,714 | -0.10% | 400 |
|---|
| 2026.07.24 | ₩50,641 | ₩50,641 | ₩50,443 | ₩50,443 | -0.39% | 600 |
|---|
| 2026.07.23 | ₩50,185 | ₩50,195 | ₩50,171 | ₩50,195 | +0.02% | 1.1천 |
|---|
| 2026.07.22 | ₩51,004 | ₩51,004 | ₩51,001 | ₩51,001 | -0.01% | 500 |
|---|
| 2026.07.21 | ₩50,749 | ₩51,044 | ₩50,749 | ₩50,981 | +0.46% | 700 |
|---|
| 2026.07.20 | ₩50,749 | ₩50,749 | ₩50,408 | ₩50,408 | -0.67% | 600 |
|---|
| 2026.07.17 | ₩50,709 | ₩50,762 | ₩50,668 | ₩50,762 | +0.11% | 600 |
|---|
| 2026.07.16 | ₩51,044 | ₩51,205 | ₩50,950 | ₩51,032 | -0.02% | 16.9만 |
|---|
| 2026.07.15 | ₩51,299 | ₩51,355 | ₩51,178 | ₩51,355 | +0.11% | 1.3천 |
|---|
| 2026.07.14 | ₩51,159 | ₩51,159 | ₩51,159 | ₩51,159 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩51,124 | ₩51,124 | ₩50,790 | ₩50,790 | -0.65% | 2.1천 |
|---|
| 2026.07.10 | ₩51,245 | ₩51,500 | ₩51,245 | ₩51,422 | +0.35% | 900 |
|---|
| 2026.07.09 | ₩51,071 | ₩51,245 | ₩51,071 | ₩51,170 | +0.19% | 700 |
|---|
| 2026.07.08 | ₩50,548 | ₩50,930 | ₩50,548 | ₩50,930 | +0.76% | 3천 |
|---|
| 2026.07.07 | ₩51,661 | ₩51,714 | ₩51,236 | ₩51,236 | -0.82% | 2.8천 |
|---|
| 2026.07.06 | ₩51,889 | ₩51,889 | ₩51,887 | ₩51,887 | -0.00% | 900 |
|---|
| 2026.07.02 | ₩51,151 | ₩51,382 | ₩51,151 | ₩51,382 | +0.45% | 600 |
|---|
| 2026.07.01 | ₩50,910 | ₩50,936 | ₩50,869 | ₩50,871 | -0.08% | 1.4천 |
|---|
| 2026.06.30 | ₩51,379 | ₩51,379 | ₩51,356 | ₩51,356 | -0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩50,829 | ₩51,162 | ₩50,829 | ₩51,162 | +0.65% | 8.2천 |
|---|
| 2026.06.26 | ₩50,789 | ₩50,789 | ₩50,706 | ₩50,706 | -0.16% | 500 |
|---|
| 2026.06.25 | ₩50,963 | ₩50,963 | ₩50,886 | ₩50,886 | -0.15% | 600 |
|---|
| 2026.06.24 | ₩50,427 | ₩50,427 | ₩50,293 | ₩50,384 | -0.09% | 1.7천 |
|---|
| 2026.06.23 | ₩50,467 | ₩50,608 | ₩50,387 | ₩50,400 | -0.13% | 2.8천 |
|---|
| 2026.06.22 | ₩51,567 | ₩51,614 | ₩51,392 | ₩51,469 | -0.19% | 3.8천 |
|---|
| 2026.06.18 | ₩51,419 | ₩51,446 | ₩51,418 | ₩51,418 | -0.00% | 700 |
|---|
| 2026.06.17 | ₩52,385 | ₩52,432 | ₩51,803 | ₩51,803 | -1.11% | 3.9천 |
|---|
| 2026.06.16 | ₩52,211 | ₩52,211 | ₩52,016 | ₩52,016 | -0.37% | 500 |
|---|
| 2026.06.15 | ₩52,130 | ₩52,170 | ₩51,966 | ₩51,966 | -0.31% | 700 |
|---|
| 2026.06.12 | ₩51,567 | ₩51,701 | ₩51,567 | ₩51,692 | +0.24% | 800 |
|---|
| 2026.06.11 | ₩50,320 | ₩51,505 | ₩50,320 | ₩51,505 | +2.36% | 41.5만 |
|---|
| 2026.06.10 | ₩50,212 | ₩50,239 | ₩50,023 | ₩50,023 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩51,030 | ₩51,138 | ₩49,971 | ₩50,574 | -0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩50,682 | ₩50,749 | ₩50,595 | ₩50,595 | -0.17% | 2.8천 |
|---|
| 2026.06.05 | ₩51,071 | ₩51,071 | ₩50,299 | ₩50,299 | -1.51% | 1천 |
|---|
| 2026.06.04 | ₩51,553 | ₩51,720 | ₩50,373 | ₩51,720 | +0.32% | 4.1천 |
|---|
| 2026.06.03 | ₩51,500 | ₩51,527 | ₩51,392 | ₩51,407 | -0.18% | 1천 |
|---|
| 2026.06.02 | ₩51,433 | ₩51,594 | ₩51,413 | ₩51,551 | +0.23% | 8만 |
|---|
| 2026.06.01 | ₩50,883 | ₩51,364 | ₩50,883 | ₩51,201 | +0.62% | 2.2천 |
|---|
| 2026.05.29 | ₩51,553 | ₩51,688 | ₩51,421 | ₩51,421 | -0.26% | 2.5천 |
|---|
| 2026.05.28 | ₩51,024 | ₩51,312 | ₩51,024 | ₩51,303 | +0.55% | 4.1천 |
|---|
| 2026.05.27 | ₩51,368 | ₩51,368 | ₩51,368 | ₩51,368 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩51,419 | ₩51,539 | ₩51,366 | ₩51,539 | +0.23% | 6.6천 |
|---|
| 2026.05.22 | ₩50,963 | ₩51,050 | ₩50,883 | ₩50,884 | -0.16% | 38.6만 |
|---|
| 2026.05.21 | ₩50,212 | ₩51,030 | ₩50,212 | ₩50,871 | +1.31% | 18.5만 |
|---|
| 2026.05.20 | ₩49,770 | ₩50,601 | ₩49,770 | ₩50,573 | +1.61% | 2.1천 |
|---|
| 2026.05.19 | ₩49,967 | ₩49,967 | ₩49,746 | ₩49,746 | -0.44% | 700 |
|---|
| 2026.05.18 | ₩49,971 | ₩50,129 | ₩49,750 | ₩50,129 | +0.32% | 2.8천 |
|---|
| 2026.05.15 | ₩49,877 | ₩49,877 | ₩49,692 | ₩49,692 | -0.37% | 1.9천 |
|---|
| 2026.05.14 | ₩50,769 | ₩50,769 | ₩50,619 | ₩50,619 | -0.30% | 2천 |
|---|
| 2026.05.13 | ₩50,413 | ₩50,856 | ₩50,413 | ₩50,706 | +0.58% | 18.7만 |
|---|
| 2026.05.12 | ₩50,132 | ₩50,446 | ₩49,917 | ₩50,446 | +0.63% | 1.9천 |
|---|
| 2026.05.11 | ₩50,829 | ₩50,829 | ₩50,765 | ₩50,765 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩50,521 | ₩50,840 | ₩50,521 | ₩50,840 | +0.63% | 1.2천 |
|---|
| 2026.05.07 | ₩50,400 | ₩50,400 | ₩50,328 | ₩50,328 | -0.14% | 500 |
|---|
| 2026.05.06 | ₩51,155 | ₩51,155 | ₩51,155 | ₩51,155 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,595 | ₩49,823 | ₩49,595 | ₩49,818 | +0.45% | 500 |
|---|
| 2026.05.04 | ₩49,166 | ₩49,166 | ₩49,072 | ₩49,131 | -0.07% | 5.6천 |
|---|
| 2026.05.01 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩49,850 | ₩50,122 | ₩49,850 | ₩50,092 | +0.48% | 800 |
|---|
| 2026.04.29 | ₩48,859 | ₩48,859 | ₩48,859 | ₩48,859 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩49,394 | ₩49,394 | ₩49,379 | ₩49,379 | -0.03% | 1.4천 |
|---|
| 2026.04.27 | ₩49,810 | ₩49,810 | ₩49,666 | ₩49,666 | -0.29% | 2천 |
|---|
| 2026.04.24 | ₩49,797 | ₩49,797 | ₩49,760 | ₩49,760 | -0.07% | 500 |
|---|
| 2026.04.23 | ₩49,662 | ₩49,877 | ₩48,985 | ₩49,422 | -0.48% | 1.3만 |
|---|
| 2026.04.22 | ₩49,984 | ₩49,984 | ₩49,771 | ₩49,868 | -0.23% | 2.6천 |
|---|
| 2026.04.21 | ₩50,118 | ₩50,185 | ₩49,803 | ₩49,803 | -0.63% | 900 |
|---|
| 2026.04.20 | ₩50,789 | ₩50,801 | ₩50,641 | ₩50,801 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩51,151 | ₩51,272 | ₩51,030 | ₩51,030 | -0.24% | 800 |
|---|
| 2026.04.16 | ₩50,253 | ₩50,332 | ₩50,253 | ₩50,295 | +0.09% | 1.2천 |
|---|
| 2026.04.15 | ₩50,507 | ₩50,525 | ₩50,320 | ₩50,525 | +0.03% | 900 |
|---|
| 2026.04.14 | ₩50,548 | ₩50,735 | ₩50,534 | ₩50,664 | +0.23% | 6.1만 |
|---|
| 2026.04.13 | ₩49,461 | ₩50,236 | ₩49,461 | ₩50,236 | +1.57% | 4.2천 |
|---|
| 2026.04.10 | ₩50,025 | ₩50,199 | ₩49,750 | ₩49,873 | -0.30% | 3.4천 |
|---|
| 2026.04.09 | ₩49,421 | ₩49,917 | ₩49,408 | ₩49,774 | +0.71% | 800 |
|---|
| 2026.04.08 | ₩49,957 | ₩49,957 | ₩49,637 | ₩49,806 | -0.30% | 4.7만 |
|---|
| 2026.04.07 | ₩47,584 | ₩47,932 | ₩47,584 | ₩47,932 | +0.73% | 400 |
|---|
| 2026.04.06 | ₩47,771 | ₩48,073 | ₩47,771 | ₩48,052 | +0.59% | 4.3천 |
|---|
| 2026.04.02 | ₩47,678 | ₩47,730 | ₩47,671 | ₩47,730 | +0.11% | 1.8천 |
|---|
| 2026.04.01 | ₩48,308 | ₩48,308 | ₩48,028 | ₩48,028 | -0.58% | 300 |
|---|
| 2026.03.31 | ₩46,471 | ₩47,264 | ₩46,350 | ₩47,264 | +1.71% | 1.8천 |
|---|
| 2026.03.30 | ₩46,175 | ₩46,175 | ₩45,666 | ₩45,815 | -0.78% | 1.2만 |
|---|
| 2026.03.27 | ₩45,760 | ₩45,762 | ₩45,679 | ₩45,762 | +0.01% | 1.2천 |
|---|
| 2026.03.26 | ₩46,705 | ₩46,705 | ₩46,214 | ₩46,214 | -1.05% | 400 |
|---|
| 2026.03.25 | ₩47,181 | ₩47,181 | ₩47,152 | ₩47,152 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩46,269 | ₩46,859 | ₩46,269 | ₩46,657 | +0.84% | 5천 |
|---|
| 2026.03.23 | ₩46,551 | ₩47,409 | ₩46,551 | ₩46,855 | +0.65% | 1.5천 |
|---|
| 2026.03.20 | ₩46,216 | ₩46,323 | ₩45,812 | ₩45,812 | -0.87% | 2.9천 |
|---|
| 2026.03.19 | ₩46,900 | ₩47,517 | ₩46,900 | ₩47,377 | +1.02% | 4.3천 |
|---|
| 2026.03.18 | ₩47,946 | ₩47,946 | ₩47,262 | ₩47,262 | -1.43% | 8.8천 |
|---|
| 2026.03.17 | ₩48,590 | ₩48,657 | ₩48,307 | ₩48,307 | -0.58% | 1만 |
|---|
| 2026.03.16 | ₩48,274 | ₩48,321 | ₩48,066 | ₩48,256 | -0.04% | 3.1천 |
|---|
| 2026.03.13 | ₩47,597 | ₩47,597 | ₩47,558 | ₩47,558 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩48,415 | ₩48,429 | ₩48,093 | ₩48,097 | -0.66% | 29만 |
|---|
| 2026.03.11 | ₩48,992 | ₩49,099 | ₩48,603 | ₩48,889 | -0.21% | 1.3만 |
|---|
| 2026.03.10 | ₩49,072 | ₩50,373 | ₩48,965 | ₩49,005 | -0.14% | 4.1만 |
|---|
| 2026.03.09 | ₩47,543 | ₩48,885 | ₩47,543 | ₩48,856 | +2.76% | 3.6천 |
|---|
| 2026.03.06 | ₩47,892 | ₩48,418 | ₩47,892 | ₩48,418 | +1.10% | 3.7천 |
|---|
| 2026.03.05 | ₩49,756 | ₩49,756 | ₩48,708 | ₩48,834 | -1.85% | 5.1천 |
|---|
| 2026.03.04 | ₩49,569 | ₩50,065 | ₩49,542 | ₩50,058 | +0.99% | 1.3만 |
|---|
| 2026.03.03 | ₩48,563 | ₩49,542 | ₩48,563 | ₩49,420 | +1.76% | 2.5천 |
|---|
| 2026.03.02 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩52,197 | ₩52,359 | ₩52,076 | ₩52,076 | -0.23% | 2.4천 |
|---|
| 2026.02.26 | ₩52,130 | ₩52,130 | ₩51,781 | ₩52,076 | -0.10% | 1.2만 |
|---|
| 2026.02.25 | ₩51,942 | ₩52,157 | ₩51,942 | ₩52,134 | +0.37% | 1.5천 |
|---|
| 2026.02.24 | ₩51,580 | ₩51,655 | ₩51,553 | ₩51,655 | +0.15% | 2.7천 |
|---|
| 2026.02.23 | ₩51,439 | ₩51,473 | ₩51,366 | ₩51,406 | -0.07% | 2천 |
|---|
| 2026.02.20 | ₩51,111 | ₩51,565 | ₩51,111 | ₩51,565 | +0.89% | 6천 |
|---|
| 2026.02.19 | ₩50,856 | ₩51,124 | ₩50,856 | ₩51,071 | +0.42% | 2만 |
|---|
| 2026.02.18 | ₩51,312 | ₩51,473 | ₩50,910 | ₩51,211 | -0.20% | 11.7만 |
|---|
| 2026.02.17 | ₩50,896 | ₩51,311 | ₩50,802 | ₩51,270 | +0.74% | 5.7천 |
|---|
| 2026.02.13 | ₩51,191 | ₩51,473 | ₩51,191 | ₩51,356 | +0.32% | 6천 |
|---|
| 2026.02.12 | ₩51,674 | ₩51,674 | ₩51,211 | ₩51,218 | -0.88% | 5.7천 |
|---|
| 2026.02.11 | ₩51,540 | ₩51,684 | ₩51,232 | ₩51,622 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩51,366 | ₩51,433 | ₩51,151 | ₩51,283 | -0.16% | 1.1만 |
|---|
| 2026.02.09 | ₩50,776 | ₩51,081 | ₩50,776 | ₩51,050 | +0.54% | 8.6천 |
|---|
| 2026.02.06 | ₩50,118 | ₩50,428 | ₩50,118 | ₩50,428 | +0.62% | 1.1만 |
|---|
| 2026.02.05 | ₩49,401 | ₩49,575 | ₩49,353 | ₩49,353 | -0.10% | 5.3천 |
|---|
| 2026.02.04 | ₩50,212 | ₩50,279 | ₩49,797 | ₩49,944 | -0.53% | 3.3천 |
|---|
| 2026.02.03 | ₩49,595 | ₩49,638 | ₩49,273 | ₩49,638 | +0.09% | 4.8천 |
|---|
| 2026.02.02 | ₩49,515 | ₩49,716 | ₩49,515 | ₩49,676 | +0.33% | 6.6천 |
|---|
| 2026.01.30 | ₩49,649 | ₩49,649 | ₩49,247 | ₩49,370 | -0.56% | 3천 |
|---|
| 2026.01.29 | ₩49,381 | ₩49,799 | ₩49,363 | ₩49,799 | +0.85% | 1.9천 |
|---|
| 2026.01.28 | ₩49,542 | ₩49,542 | ₩49,374 | ₩49,532 | -0.02% | 3.8천 |
|---|
| 2026.01.27 | ₩49,823 | ₩50,092 | ₩48,764 | ₩50,092 | +0.54% | 2.2천 |
|---|
| 2026.01.26 | ₩49,260 | ₩49,441 | ₩49,206 | ₩49,239 | -0.04% | 6.4천 |
|---|
| 2026.01.23 | ₩48,496 | ₩48,952 | ₩48,496 | ₩48,941 | +0.92% | 2.1천 |
|---|
| 2026.01.22 | ₩48,630 | ₩48,898 | ₩48,630 | ₩48,764 | +0.28% | 10.6만 |
|---|
| 2026.01.21 | ₩48,080 | ₩48,437 | ₩47,845 | ₩48,437 | +0.74% | 3.4천 |
|---|
| 2026.01.20 | ₩47,912 | ₩48,254 | ₩47,912 | ₩47,942 | +0.06% | 1.3천 |
|---|
| 2026.01.16 | ₩48,750 | ₩48,811 | ₩48,636 | ₩48,750 | 0.00% | 4.4천 |
|---|
| 2026.01.15 | ₩48,737 | ₩48,851 | ₩48,679 | ₩48,679 | -0.12% | 1.7천 |
|---|
| 2026.01.14 | ₩48,496 | ₩48,657 | ₩48,462 | ₩48,572 | +0.16% | 4천 |
|---|
| 2026.01.13 | ₩48,529 | ₩48,549 | ₩48,315 | ₩48,437 | -0.19% | 8.2천 |
|---|
| 2026.01.12 | ₩48,576 | ₩48,746 | ₩48,576 | ₩48,746 | +0.35% | 800 |
|---|
| 2026.01.09 | ₩48,221 | ₩48,492 | ₩48,221 | ₩48,492 | +0.56% | 1.5천 |
|---|
| 2026.01.08 | ₩47,879 | ₩48,020 | ₩47,724 | ₩47,962 | +0.17% | 5.8천 |
|---|
| 2026.01.07 | ₩48,201 | ₩48,201 | ₩48,040 | ₩48,101 | -0.21% | 2.8천 |
|---|
| 2026.01.06 | ₩48,073 | ₩48,328 | ₩48,073 | ₩48,241 | +0.35% | 2.8천 |
|---|
| 2026.01.05 | ₩47,617 | ₩48,120 | ₩47,617 | ₩48,050 | +0.91% | 2.3천 |
|---|
| 2026.01.02 | ₩47,590 | ₩47,590 | ₩47,382 | ₩47,542 | -0.10% | 2.2천 |
|---|
| 2025.12.31 | ₩47,222 | ₩47,242 | ₩47,061 | ₩47,171 | -0.11% | 4.4천 |
|---|
| 2025.12.30 | ₩47,409 | ₩47,523 | ₩47,302 | ₩47,326 | -0.18% | 3.4천 |
|---|
| 2025.12.29 | ₩47,302 | ₩47,315 | ₩47,209 | ₩47,285 | -0.04% | 4.3천 |
|---|
| 2025.12.26 | ₩47,376 | ₩47,409 | ₩47,315 | ₩47,372 | -0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩47,289 | ₩47,289 | ₩47,258 | ₩47,258 | -0.07% | 1.8천 |
|---|
| 2025.12.23 | ₩47,262 | ₩47,315 | ₩47,195 | ₩47,295 | +0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩46,792 | ₩46,980 | ₩46,792 | ₩46,945 | +0.33% | 5.5천 |
|---|
| 2025.12.19 | ₩46,766 | ₩46,980 | ₩46,672 | ₩46,672 | -0.20% | 6.2천 |
|---|
| 2025.12.18 | ₩46,940 | ₩47,101 | ₩46,926 | ₩46,926 | -0.03% | 2.6천 |
|---|
| 2025.12.17 | ₩46,913 | ₩46,967 | ₩46,610 | ₩46,610 | -0.65% | 2천 |
|---|
| 2025.12.16 | ₩47,208 | ₩47,208 | ₩47,007 | ₩47,075 | -0.28% | 1.9천 |
|---|
| 2025.12.15 | ₩47,235 | ₩47,356 | ₩47,181 | ₩47,334 | +0.21% | 7.4천 |
|---|
| 2025.12.12 | ₩47,087 | ₩47,154 | ₩46,779 | ₩46,850 | -0.50% | 4.3만 |
|---|
| 2025.12.11 | ₩47,020 | ₩47,087 | ₩46,926 | ₩47,059 | +0.08% | 2.8천 |
|---|
| 2025.12.10 | ₩46,464 | ₩46,926 | ₩46,457 | ₩46,886 | +0.91% | 1.1만 |
|---|
| 2025.12.09 | ₩46,471 | ₩46,471 | ₩46,417 | ₩46,424 | -0.10% | 6.7천 |
|---|
| 2025.12.08 | ₩46,618 | ₩46,618 | ₩46,430 | ₩46,442 | -0.38% | 4.9천 |
|---|
| 2025.12.05 | ₩46,605 | ₩46,806 | ₩46,605 | ₩46,674 | +0.15% | 1.3천 |
|---|
| 2025.12.04 | ₩46,900 | ₩46,906 | ₩46,646 | ₩46,674 | -0.48% | 1.1만 |
|---|
| 2025.12.03 | ₩46,524 | ₩46,652 | ₩46,524 | ₩46,623 | +0.21% | 1.4천 |
|---|
| 2025.12.02 | ₩46,444 | ₩46,444 | ₩46,269 | ₩46,382 | -0.13% | 1.6만 |
|---|
| 2025.12.01 | ₩46,471 | ₩46,564 | ₩46,378 | ₩46,387 | -0.18% | 1.4만 |
|---|
| 2025.11.28 | ₩46,284 | ₩46,497 | ₩46,284 | ₩46,495 | +0.45% | 1.9천 |
|---|
| 2025.11.26 | ₩46,389 | ₩46,517 | ₩46,389 | ₩46,399 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩45,681 | ₩45,921 | ₩45,681 | ₩45,914 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩45,290 | ₩45,427 | ₩45,237 | ₩45,427 | +0.30% | 900 |
|---|
| 2025.11.21 | ₩44,915 | ₩45,343 | ₩44,774 | ₩45,277 | +0.81% | 4.2천 |
|---|
| 2025.11.20 | ₩45,290 | ₩45,290 | ₩44,494 | ₩44,494 | -1.76% | 1.8만 |
|---|
| 2025.11.19 | ₩45,183 | ₩45,183 | ₩44,982 | ₩45,085 | -0.22% | 2.4천 |
|---|
| 2025.11.18 | ₩45,237 | ₩45,237 | ₩45,049 | ₩45,156 | -0.18% | 4.4천 |
|---|
| 2025.11.17 | ₩46,041 | ₩46,041 | ₩45,571 | ₩45,718 | -0.70% | 4.9천 |
|---|
| 2025.11.14 | ₩46,457 | ₩46,457 | ₩46,283 | ₩46,289 | -0.36% | 9.2만 |
|---|
| 2025.11.13 | ₩46,806 | ₩46,859 | ₩46,416 | ₩46,416 | -0.83% | 1.8천 |
|---|
| 2025.11.12 | ₩46,994 | ₩47,108 | ₩46,980 | ₩46,992 | -0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩46,618 | ₩46,786 | ₩46,605 | ₩46,756 | +0.30% | 1.5천 |
|---|
| 2025.11.10 | ₩46,122 | ₩46,430 | ₩46,122 | ₩46,430 | +0.67% | 1.5천 |
|---|
| 2025.11.07 | ₩45,585 | ₩46,010 | ₩45,585 | ₩46,006 | +0.92% | 8.6천 |
|---|
| 2025.11.06 | ₩45,961 | ₩45,961 | ₩45,693 | ₩45,812 | -0.32% | 5.4천 |
|---|
| 2025.11.05 | ₩45,746 | ₩46,021 | ₩45,746 | ₩45,962 | +0.47% | 2.7천 |
|---|
| 2025.11.04 | ₩45,880 | ₩45,880 | ₩45,666 | ₩45,668 | -0.46% | 1.8천 |
|---|
| 2025.11.03 | ₩46,079 | ₩46,079 | ₩45,927 | ₩45,965 | -0.25% | 1.4천 |
|---|
| 2025.10.31 | ₩46,135 | ₩46,135 | ₩46,096 | ₩46,096 | -0.08% | 500 |
|---|
| 2025.10.30 | ₩46,162 | ₩46,390 | ₩46,149 | ₩46,277 | +0.25% | 5천 |
|---|
| 2025.10.29 | ₩46,685 | ₩46,698 | ₩46,129 | ₩46,344 | -0.73% | 5천 |
|---|
| 2025.10.28 | ₩46,853 | ₩46,953 | ₩46,739 | ₩46,759 | -0.20% | 17.9만 |
|---|
| 2025.10.27 | ₩46,980 | ₩47,101 | ₩46,859 | ₩47,007 | +0.06% | 3.4만 |
|---|
| 2025.10.24 | ₩46,766 | ₩46,779 | ₩46,719 | ₩46,763 | -0.01% | 3.3천 |
|---|
| 2025.10.23 | ₩46,598 | ₩46,725 | ₩46,598 | ₩46,652 | +0.12% | 2.6천 |
|---|
| 2025.10.22 | ₩46,564 | ₩46,658 | ₩46,363 | ₩46,491 | -0.16% | 8.7천 |
|---|
| 2025.10.21 | ₩46,672 | ₩46,739 | ₩46,538 | ₩46,538 | -0.29% | 2.6천 |
|---|
| 2025.10.20 | ₩46,806 | ₩47,061 | ₩46,806 | ₩46,926 | +0.26% | 9.1천 |
|---|
| 2025.10.17 | ₩46,350 | ₩46,551 | ₩46,269 | ₩46,551 | +0.43% | 8.3천 |
|---|
| 2025.10.16 | ₩46,403 | ₩46,584 | ₩46,303 | ₩46,422 | +0.04% | 8.7만 |
|---|
| 2025.10.15 | ₩46,001 | ₩46,142 | ₩45,988 | ₩46,100 | +0.22% | 4.9천 |
|---|
| 2025.10.14 | ₩45,371 | ₩45,921 | ₩45,371 | ₩45,795 | +0.93% | 2.5천 |
|---|
| 2025.10.13 | ₩45,424 | ₩45,639 | ₩45,411 | ₩45,589 | +0.36% | 4.1천 |
|---|
| 2025.10.10 | ₩45,961 | ₩45,961 | ₩45,219 | ₩45,219 | -1.61% | 6.8천 |
|---|