시장 데이터를 불러오는 중
전체 종목
NYLIM Candriam U.S. Mid Cap Equity ETF 과거 주가
NYLIM Candriam U.S. Mid Cap Equity ETF · IQSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Candriam U.S. Mid Cap Equity ETF · IQSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,977 | ₩51,977 | ₩51,960 | ₩51,960 | -0.03% | 100 |
| 2026.10.08 | ₩51,349 | ₩51,750 | ₩51,349 | ₩51,735 | +0.75% | 2.1천 |
| 2026.10.07 | ₩51,656 | ₩51,656 | ₩51,598 | ₩51,598 | -0.11% | 2.3천 |
| 2026.10.06 | ₩52,605 | ₩52,605 | ₩52,370 | ₩52,370 | -0.45% | 4.3천 |
| 2026.10.05 | ₩52,484 | ₩52,524 | ₩52,367 | ₩52,367 | -0.22% | 600 |
| 2026.10.02 | ₩52,164 | ₩52,164 | ₩52,014 | ₩52,014 | -0.29% | 100 |
| 2026.10.01 | ₩51,559 | ₩51,559 | ₩51,559 | ₩51,559 | 0.00% | 100 |
| 2026.09.30 | ₩51,563 | ₩51,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,341 |
| -0.43% |
| 500 |
| 2026.09.29 | ₩51,322 | ₩51,469 | ₩51,322 | ₩51,456 | +0.26% | 600 |
|---|
| 2026.09.28 | ₩51,532 | ₩51,532 | ₩51,532 | ₩51,532 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩52,070 | ₩52,070 | ₩51,942 | ₩51,942 | -0.25% | 400 |
|---|
| 2026.09.24 | ₩51,695 | ₩51,695 | ₩51,682 | ₩51,682 | -0.03% | 900 |
|---|
| 2026.09.23 | ₩52,257 | ₩52,257 | ₩52,058 | ₩52,058 | -0.38% | 300 |
|---|
| 2026.09.22 | ₩52,578 | ₩52,578 | ₩52,511 | ₩52,511 | -0.13% | 400 |
|---|
| 2026.09.21 | ₩52,335 | ₩52,335 | ₩52,335 | ₩52,335 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩52,084 | ₩52,084 | ₩52,084 | ₩52,084 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩52,539 | ₩52,539 | ₩52,539 | ₩52,539 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩52,685 | ₩52,685 | ₩52,084 | ₩52,141 | -1.03% | 1.4천 |
|---|
| 2026.09.15 | ₩52,410 | ₩52,410 | ₩52,410 | ₩52,410 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,703 | ₩52,703 | ₩52,703 | ₩52,703 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,896 | ₩52,896 | ₩52,896 | ₩52,896 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩52,444 | ₩52,444 | ₩52,403 | ₩52,403 | -0.08% | 71.1만 |
|---|
| 2026.09.09 | ₩52,938 | ₩52,938 | ₩52,880 | ₩52,880 | -0.11% | 400 |
|---|
| 2026.09.08 | ₩53,513 | ₩53,579 | ₩53,414 | ₩53,414 | -0.18% | 500 |
|---|
| 2026.09.04 | ₩53,847 | ₩53,860 | ₩53,847 | ₩53,860 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩53,833 | ₩53,876 | ₩53,833 | ₩53,876 | +0.08% | 1.1천 |
|---|
| 2026.09.02 | ₩53,455 | ₩53,455 | ₩53,455 | ₩53,455 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,073 | ₩53,073 | ₩53,073 | ₩53,073 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩53,559 | ₩53,559 | ₩53,559 | ₩53,559 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩54,434 | ₩54,434 | ₩53,832 | ₩53,832 | -1.11% | 1.2천 |
|---|
| 2026.08.27 | ₩54,492 | ₩54,492 | ₩54,492 | ₩54,492 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩54,445 | ₩54,445 | ₩54,445 | ₩54,445 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,074 | ₩54,192 | ₩54,074 | ₩54,192 | +0.22% | 800 |
|---|
| 2026.08.24 | ₩54,147 | ₩54,147 | ₩54,147 | ₩54,147 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,373 | ₩54,373 | ₩54,373 | ₩54,373 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩54,013 | ₩54,013 | ₩54,013 | ₩54,013 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩54,582 | ₩54,582 | ₩54,582 | ₩54,582 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩53,887 | ₩53,887 | ₩53,746 | ₩53,746 | -0.26% | 17.7만 |
|---|
| 2026.08.17 | ₩54,501 | ₩54,501 | ₩54,480 | ₩54,480 | -0.04% | 600 |
|---|
| 2026.08.14 | ₩54,598 | ₩54,598 | ₩54,598 | ₩54,598 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,600 | ₩54,600 | ₩54,600 | ₩54,600 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩54,290 | ₩54,290 | ₩54,290 | ₩54,290 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,287 | ₩54,287 | ₩54,156 | ₩54,156 | -0.24% | 600 |
|---|
| 2026.08.10 | ₩54,140 | ₩54,140 | ₩54,051 | ₩54,051 | -0.17% | 1.2천 |
|---|
| 2026.08.07 | ₩54,227 | ₩54,227 | ₩54,227 | ₩54,227 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩53,796 | ₩53,796 | ₩53,796 | ₩53,796 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩53,848 | ₩53,848 | ₩53,848 | ₩53,848 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,872 | ₩52,892 | ₩52,872 | ₩52,892 | +0.04% | 300 |
|---|
| 2026.07.31 | ₩52,431 | ₩52,431 | ₩52,345 | ₩52,345 | -0.16% | 200 |
|---|
| 2026.07.30 | ₩52,391 | ₩52,528 | ₩52,378 | ₩52,528 | +0.26% | 300 |
|---|
| 2026.07.29 | ₩52,271 | ₩52,271 | ₩52,010 | ₩52,010 | -0.50% | 500 |
|---|
| 2026.07.28 | ₩52,703 | ₩52,703 | ₩52,703 | ₩52,703 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩52,378 | ₩52,378 | ₩52,378 | ₩52,378 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩52,005 | ₩52,005 | ₩52,005 | ₩52,005 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩51,735 | ₩51,735 | ₩51,735 | ₩51,735 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,188 | ₩52,188 | ₩52,188 | ₩52,188 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩52,231 | ₩52,313 | ₩52,231 | ₩52,313 | +0.16% | 600 |
|---|
| 2026.07.20 | ₩52,311 | ₩52,311 | ₩51,985 | ₩51,985 | -0.62% | 700 |
|---|
| 2026.07.17 | ₩52,364 | ₩52,406 | ₩52,317 | ₩52,406 | +0.08% | 1천 |
|---|
| 2026.07.16 | ₩52,511 | ₩52,646 | ₩52,511 | ₩52,646 | +0.26% | 6.7만 |
|---|
| 2026.07.15 | ₩52,337 | ₩52,376 | ₩52,337 | ₩52,376 | +0.07% | 500 |
|---|
| 2026.07.14 | ₩52,538 | ₩52,538 | ₩52,364 | ₩52,436 | -0.19% | 1.1천 |
|---|
| 2026.07.13 | ₩52,195 | ₩52,195 | ₩52,195 | ₩52,195 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩52,464 | ₩52,464 | ₩52,464 | ₩52,464 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,691 | ₩52,691 | ₩52,503 | ₩52,503 | -0.36% | 700 |
|---|
| 2026.07.08 | ₩51,750 | ₩51,803 | ₩51,750 | ₩51,803 | +0.10% | 500 |
|---|
| 2026.07.07 | ₩52,484 | ₩52,484 | ₩52,432 | ₩52,432 | -0.10% | 300 |
|---|
| 2026.07.06 | ₩52,938 | ₩52,938 | ₩52,881 | ₩52,881 | -0.11% | 300 |
|---|
| 2026.07.02 | ₩53,152 | ₩53,259 | ₩52,431 | ₩52,702 | -0.85% | 3.5천 |
|---|
| 2026.07.01 | ₩52,872 | ₩53,206 | ₩52,711 | ₩52,892 | +0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩53,147 | ₩53,147 | ₩53,147 | ₩53,147 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩52,685 | ₩52,762 | ₩52,685 | ₩52,762 | +0.15% | 600 |
|---|
| 2026.06.26 | ₩52,427 | ₩52,427 | ₩52,427 | ₩52,427 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,110 | ₩52,209 | ₩52,110 | ₩52,209 | +0.19% | 200 |
|---|
| 2026.06.24 | ₩51,817 | ₩51,923 | ₩51,670 | ₩51,726 | -0.18% | 3천 |
|---|
| 2026.06.23 | ₩51,383 | ₩51,387 | ₩51,383 | ₩51,387 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩51,696 | ₩51,813 | ₩51,696 | ₩51,813 | +0.22% | 1천 |
|---|
| 2026.06.18 | ₩51,712 | ₩51,712 | ₩51,712 | ₩51,712 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩51,337 | ₩51,337 | ₩51,337 | ₩51,337 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩52,018 | ₩52,018 | ₩52,018 | ₩52,018 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩52,219 | ₩52,219 | ₩52,219 | ₩52,219 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,570 | ₩52,044 | ₩51,570 | ₩52,044 | +0.92% | 300 |
|---|
| 2026.06.11 | ₩50,855 | ₩51,590 | ₩50,855 | ₩51,517 | +1.30% | 9.6만 |
|---|
| 2026.06.10 | ₩50,482 | ₩50,482 | ₩50,482 | ₩50,482 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,481 | ₩51,214 | ₩50,481 | ₩51,214 | +1.45% | 400 |
|---|
| 2026.06.08 | ₩50,763 | ₩50,763 | ₩50,763 | ₩50,763 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩51,403 | ₩51,403 | ₩50,748 | ₩50,827 | -1.12% | 1.4천 |
|---|
| 2026.06.04 | ₩51,723 | ₩51,910 | ₩51,723 | ₩51,855 | +0.26% | 500 |
|---|
| 2026.06.03 | ₩51,555 | ₩51,555 | ₩51,555 | ₩51,555 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,496 | ₩51,501 | ₩51,496 | ₩51,501 | +0.01% | 300 |
|---|
| 2026.06.01 | ₩50,949 | ₩51,336 | ₩50,949 | ₩51,250 | +0.59% | 2.7천 |
|---|
| 2026.05.29 | ₩51,172 | ₩51,172 | ₩51,172 | ₩51,172 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩51,216 | ₩51,282 | ₩51,138 | ₩51,138 | -0.15% | 2.5천 |
|---|
| 2026.05.27 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩51,069 | ₩51,114 | ₩51,029 | ₩51,114 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩50,441 | ₩50,516 | ₩50,308 | ₩50,516 | +0.15% | 1천 |
|---|
| 2026.05.21 | ₩50,143 | ₩50,143 | ₩50,143 | ₩50,143 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩49,959 | ₩49,959 | ₩49,959 | ₩49,959 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,566 | ₩49,566 | ₩49,566 | ₩49,566 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩49,498 | ₩49,498 | ₩49,498 | ₩49,498 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,289 | ₩50,289 | ₩50,289 | ₩50,289 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,187 | ₩50,187 | ₩50,106 | ₩50,106 | -0.16% | 14.2만 |
|---|
| 2026.05.12 | ₩50,201 | ₩50,201 | ₩50,201 | ₩50,201 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩50,418 | ₩50,418 | ₩50,418 | ₩50,418 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩50,651 | ₩50,651 | ₩50,651 | ₩50,651 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩50,301 | ₩50,361 | ₩50,275 | ₩50,275 | -0.05% | 1.1천 |
|---|
| 2026.05.06 | ₩50,823 | ₩50,823 | ₩50,823 | ₩50,823 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩50,022 | ₩50,022 | ₩50,022 | ₩50,022 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩49,402 | ₩49,402 | ₩49,402 | ₩49,402 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,650 | ₩49,650 | ₩49,650 | ₩49,650 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩49,660 | ₩49,660 | ₩49,660 | ₩49,660 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩48,798 | ₩48,861 | ₩48,772 | ₩48,861 | +0.13% | 1.4천 |
|---|
| 2026.04.28 | ₩49,052 | ₩49,163 | ₩49,052 | ₩49,163 | +0.23% | 800 |
|---|
| 2026.04.27 | ₩49,666 | ₩49,697 | ₩49,640 | ₩49,697 | +0.06% | 1.3천 |
|---|
| 2026.04.24 | ₩49,840 | ₩49,840 | ₩49,800 | ₩49,824 | -0.03% | 400 |
|---|
| 2026.04.23 | ₩49,760 | ₩49,760 | ₩49,626 | ₩49,683 | -0.16% | 1.2천 |
|---|
| 2026.04.22 | ₩49,840 | ₩49,922 | ₩49,840 | ₩49,922 | +0.16% | 1.2천 |
|---|
| 2026.04.21 | ₩50,174 | ₩50,174 | ₩49,962 | ₩49,962 | -0.42% | 1.1천 |
|---|
| 2026.04.20 | ₩50,187 | ₩50,267 | ₩50,187 | ₩50,267 | +0.16% | 300 |
|---|
| 2026.04.17 | ₩50,094 | ₩50,094 | ₩49,962 | ₩50,010 | -0.17% | 700 |
|---|
| 2026.04.16 | ₩49,029 | ₩49,029 | ₩49,029 | ₩49,029 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,879 | ₩48,879 | ₩48,812 | ₩48,856 | -0.05% | 1.4천 |
|---|
| 2026.04.14 | ₩48,959 | ₩48,999 | ₩48,925 | ₩48,925 | -0.07% | 4.7만 |
|---|
| 2026.04.13 | ₩48,438 | ₩48,611 | ₩48,438 | ₩48,611 | +0.36% | 800 |
|---|
| 2026.04.10 | ₩47,797 | ₩47,856 | ₩47,783 | ₩47,856 | +0.12% | 1.2천 |
|---|
| 2026.04.09 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,371 | ₩48,371 | ₩48,091 | ₩48,131 | -0.50% | 49.2만 |
|---|
| 2026.04.07 | ₩46,662 | ₩46,839 | ₩46,662 | ₩46,839 | +0.38% | 400 |
|---|
| 2026.04.06 | ₩46,795 | ₩46,877 | ₩46,555 | ₩46,877 | +0.17% | 1.7천 |
|---|
| 2026.04.02 | ₩46,061 | ₩47,142 | ₩46,034 | ₩46,786 | +1.57% | 1.2천 |
|---|
| 2026.04.01 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,515 | ₩46,515 | ₩46,363 | ₩46,363 | -0.33% | 500 |
|---|
| 2026.03.30 | ₩44,885 | ₩45,064 | ₩44,872 | ₩45,064 | +0.40% | 4.9천 |
|---|
| 2026.03.27 | ₩45,653 | ₩45,653 | ₩45,286 | ₩45,290 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩46,148 | ₩46,148 | ₩46,022 | ₩46,022 | -0.27% | 3.3천 |
|---|
| 2026.03.25 | ₩46,582 | ₩46,699 | ₩46,582 | ₩46,699 | +0.25% | 1천 |
|---|
| 2026.03.24 | ₩46,448 | ₩46,448 | ₩46,313 | ₩46,313 | -0.29% | 500 |
|---|
| 2026.03.23 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,887 | ₩45,900 | ₩45,297 | ₩45,297 | -1.29% | 3.4천 |
|---|
| 2026.03.19 | ₩46,087 | ₩46,483 | ₩46,087 | ₩46,483 | +0.86% | 300 |
|---|
| 2026.03.18 | ₩46,475 | ₩46,475 | ₩46,329 | ₩46,329 | -0.31% | 2.7천 |
|---|
| 2026.03.17 | ₩46,835 | ₩46,835 | ₩46,791 | ₩46,791 | -0.09% | 3.5천 |
|---|
| 2026.03.16 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,087 | ₩46,087 | ₩46,058 | ₩46,058 | -0.06% | 200 |
|---|
| 2026.03.12 | ₩46,314 | ₩46,314 | ₩46,173 | ₩46,173 | -0.31% | 37.5만 |
|---|
| 2026.03.11 | ₩47,142 | ₩47,156 | ₩47,137 | ₩47,137 | -0.01% | 1.4천 |
|---|
| 2026.03.10 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩46,301 | ₩47,476 | ₩46,141 | ₩47,450 | +2.48% | 2.9천 |
|---|
| 2026.03.06 | ₩46,996 | ₩46,996 | ₩46,929 | ₩46,929 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩47,890 | ₩48,079 | ₩47,890 | ₩48,079 | +0.39% | 300 |
|---|
| 2026.03.04 | ₩48,558 | ₩48,718 | ₩48,545 | ₩48,680 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩48,658 | ₩48,658 | ₩48,438 | ₩48,531 | -0.26% | 700 |
|---|
| 2026.03.02 | ₩49,398 | ₩49,398 | ₩49,398 | ₩49,398 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩49,059 | ₩49,150 | ₩48,932 | ₩49,150 | +0.19% | 1.1천 |
|---|
| 2026.02.26 | ₩49,564 | ₩49,564 | ₩49,564 | ₩49,564 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,346 | ₩49,346 | ₩49,306 | ₩49,327 | -0.04% | 1.9천 |
|---|
| 2026.02.24 | ₩48,972 | ₩49,082 | ₩48,972 | ₩49,082 | +0.22% | 900 |
|---|
| 2026.02.23 | ₩48,344 | ₩48,505 | ₩48,344 | ₩48,491 | +0.30% | 1.1천 |
|---|
| 2026.02.20 | ₩48,905 | ₩49,178 | ₩48,905 | ₩49,178 | +0.56% | 1.1천 |
|---|
| 2026.02.19 | ₩48,772 | ₩49,052 | ₩48,772 | ₩49,052 | +0.58% | 900 |
|---|
| 2026.02.18 | ₩49,253 | ₩49,253 | ₩49,186 | ₩49,194 | -0.12% | 122.3만 |
|---|
| 2026.02.17 | ₩48,732 | ₩48,892 | ₩48,625 | ₩48,892 | +0.33% | 1.7천 |
|---|
| 2026.02.13 | ₩48,411 | ₩49,039 | ₩48,411 | ₩48,718 | +0.63% | 1.8천 |
|---|
| 2026.02.12 | ₩48,197 | ₩48,211 | ₩48,157 | ₩48,211 | +0.03% | 600 |
|---|
| 2026.02.11 | ₩49,266 | ₩49,333 | ₩49,226 | ₩49,333 | +0.14% | 3.3천 |
|---|
| 2026.02.10 | ₩49,600 | ₩49,600 | ₩49,520 | ₩49,520 | -0.16% | 3.5천 |
|---|
| 2026.02.09 | ₩49,319 | ₩49,426 | ₩49,319 | ₩49,395 | +0.15% | 1.2천 |
|---|
| 2026.02.06 | ₩49,317 | ₩49,317 | ₩49,307 | ₩49,307 | -0.02% | 400 |
|---|
| 2026.02.05 | ₩48,264 | ₩48,264 | ₩47,941 | ₩47,941 | -0.67% | 200 |
|---|
| 2026.02.04 | ₩48,211 | ₩48,288 | ₩47,904 | ₩48,288 | +0.16% | 2.6천 |
|---|
| 2026.02.03 | ₩47,663 | ₩47,904 | ₩47,663 | ₩47,904 | +0.50% | 800 |
|---|
| 2026.02.02 | ₩47,997 | ₩48,144 | ₩47,997 | ₩48,065 | +0.14% | 500 |
|---|
| 2026.01.30 | ₩48,131 | ₩48,131 | ₩47,690 | ₩47,726 | -0.84% | 900 |
|---|
| 2026.01.29 | ₩48,064 | ₩48,236 | ₩48,064 | ₩48,236 | +0.36% | 1.1천 |
|---|
| 2026.01.28 | ₩48,438 | ₩48,625 | ₩48,352 | ₩48,352 | -0.18% | 700 |
|---|
| 2026.01.27 | ₩48,491 | ₩48,585 | ₩48,491 | ₩48,502 | +0.02% | 700 |
|---|
| 2026.01.26 | ₩48,585 | ₩48,585 | ₩48,571 | ₩48,571 | -0.03% | 100 |
|---|
| 2026.01.23 | ₩48,732 | ₩48,732 | ₩48,505 | ₩48,633 | -0.20% | 2.7천 |
|---|
| 2026.01.22 | ₩49,025 | ₩49,059 | ₩48,758 | ₩48,758 | -0.54% | 47만 |
|---|
| 2026.01.21 | ₩48,852 | ₩48,867 | ₩48,852 | ₩48,867 | +0.03% | 200 |
|---|
| 2026.01.20 | ₩48,131 | ₩48,291 | ₩48,005 | ₩48,005 | -0.26% | 700 |
|---|
| 2026.01.16 | ₩48,585 | ₩48,585 | ₩48,554 | ₩48,554 | -0.06% | 600 |
|---|
| 2026.01.15 | ₩48,652 | ₩48,824 | ₩48,652 | ₩48,678 | +0.05% | 1.4천 |
|---|
| 2026.01.14 | ₩48,164 | ₩48,291 | ₩48,157 | ₩48,268 | +0.22% | 1.1천 |
|---|
| 2026.01.13 | ₩48,344 | ₩48,344 | ₩48,262 | ₩48,262 | -0.17% | 1.6천 |
|---|
| 2026.01.12 | ₩48,049 | ₩48,236 | ₩48,049 | ₩48,236 | +0.39% | 700 |
|---|
| 2026.01.09 | ₩48,024 | ₩48,176 | ₩48,024 | ₩48,176 | +0.32% | 900 |
|---|
| 2026.01.08 | ₩47,783 | ₩47,824 | ₩47,783 | ₩47,824 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩47,543 | ₩47,610 | ₩47,543 | ₩47,590 | +0.10% | 2.3천 |
|---|
| 2026.01.06 | ₩47,797 | ₩47,845 | ₩47,797 | ₩47,845 | +0.10% | 200 |
|---|
| 2026.01.05 | ₩47,188 | ₩47,188 | ₩47,188 | ₩47,188 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩46,341 | ₩46,742 | ₩46,274 | ₩46,711 | +0.80% | 4.1만 |
|---|
| 2025.12.31 | ₩46,688 | ₩46,688 | ₩46,234 | ₩46,234 | -0.97% | 1.5천 |
|---|
| 2025.12.30 | ₩46,822 | ₩46,822 | ₩46,718 | ₩46,718 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩46,889 | ₩46,889 | ₩46,863 | ₩46,863 | -0.05% | 300 |
|---|
| 2025.12.26 | ₩47,062 | ₩47,129 | ₩47,036 | ₩47,129 | +0.14% | 900 |
|---|
| 2025.12.24 | ₩47,196 | ₩47,196 | ₩47,156 | ₩47,156 | -0.08% | 1.2천 |
|---|
| 2025.12.23 | ₩47,013 | ₩47,013 | ₩47,013 | ₩47,013 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩46,523 | ₩46,523 | ₩46,523 | ₩46,523 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩46,448 | ₩46,448 | ₩46,342 | ₩46,342 | -0.23% | 1.9천 |
|---|
| 2025.12.16 | ₩46,568 | ₩46,568 | ₩46,412 | ₩46,552 | -0.03% | 1.1천 |
|---|
| 2025.12.15 | ₩46,909 | ₩46,909 | ₩46,752 | ₩46,752 | -0.33% | 1.4천 |
|---|
| 2025.12.12 | ₩47,102 | ₩47,102 | ₩46,769 | ₩46,822 | -0.60% | 10.6만 |
|---|
| 2025.12.11 | ₩47,236 | ₩47,316 | ₩47,236 | ₩47,260 | +0.05% | 1.1천 |
|---|
| 2025.12.10 | ₩46,221 | ₩46,849 | ₩46,221 | ₩46,742 | +1.13% | 3.5천 |
|---|
| 2025.12.09 | ₩46,194 | ₩46,248 | ₩46,066 | ₩46,066 | -0.28% | 2.6천 |
|---|
| 2025.12.08 | ₩46,087 | ₩46,168 | ₩46,087 | ₩46,101 | +0.03% | 800 |
|---|
| 2025.12.05 | ₩46,408 | ₩46,435 | ₩46,381 | ₩46,395 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,248 | ₩46,248 | ₩46,234 | ₩46,236 | -0.03% | 800 |
|---|
| 2025.12.02 | ₩46,047 | ₩46,127 | ₩45,939 | ₩45,939 | -0.23% | 1.7천 |
|---|
| 2025.12.01 | ₩46,007 | ₩46,007 | ₩46,007 | ₩46,007 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩46,338 | ₩46,338 | ₩46,338 | ₩46,338 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,344 | ₩46,344 | ₩46,154 | ₩46,154 | -0.41% | 1.2천 |
|---|
| 2025.11.25 | ₩45,380 | ₩45,914 | ₩45,380 | ₩45,914 | +1.18% | 300 |
|---|
| 2025.11.24 | ₩44,832 | ₩45,177 | ₩44,832 | ₩45,177 | +0.77% | 200 |
|---|
| 2025.11.21 | ₩44,151 | ₩44,700 | ₩44,151 | ₩44,700 | +1.24% | 300 |
|---|
| 2025.11.20 | ₩44,485 | ₩44,485 | ₩43,764 | ₩43,764 | -1.62% | 2천 |
|---|
| 2025.11.19 | ₩44,365 | ₩44,445 | ₩44,365 | ₩44,371 | +0.02% | 6.4천 |
|---|
| 2025.11.18 | ₩44,325 | ₩44,363 | ₩44,325 | ₩44,363 | +0.09% | 1.8천 |
|---|
| 2025.11.17 | ₩44,779 | ₩44,779 | ₩44,160 | ₩44,160 | -1.38% | 400 |
|---|
| 2025.11.14 | ₩44,926 | ₩44,926 | ₩44,843 | ₩44,843 | -0.18% | 19.3만 |
|---|
| 2025.11.13 | ₩45,393 | ₩45,420 | ₩44,948 | ₩44,948 | -0.98% | 2.2천 |
|---|
| 2025.11.12 | ₩45,834 | ₩45,874 | ₩45,759 | ₩45,759 | -0.16% | 1.2천 |
|---|
| 2025.11.11 | ₩45,607 | ₩45,631 | ₩45,607 | ₩45,631 | +0.05% | 400 |
|---|
| 2025.11.10 | ₩45,273 | ₩45,659 | ₩45,206 | ₩45,488 | +0.47% | 1.6천 |
|---|
| 2025.11.07 | ₩44,565 | ₩45,127 | ₩44,473 | ₩45,127 | +1.26% | 2.5천 |
|---|
| 2025.11.06 | ₩45,072 | ₩45,072 | ₩44,703 | ₩44,703 | -0.82% | 300 |
|---|
| 2025.11.05 | ₩44,952 | ₩45,553 | ₩44,952 | ₩45,345 | +0.87% | 3.6천 |
|---|
| 2025.11.04 | ₩45,086 | ₩45,086 | ₩44,912 | ₩44,912 | -0.39% | 2.8천 |
|---|
| 2025.11.03 | ₩45,259 | ₩45,324 | ₩45,166 | ₩45,324 | +0.14% | 1천 |
|---|
| 2025.10.31 | ₩45,326 | ₩45,536 | ₩45,326 | ₩45,536 | +0.46% | 1.4천 |
|---|
| 2025.10.30 | ₩45,246 | ₩45,727 | ₩45,162 | ₩45,162 | -0.19% | 2.9천 |
|---|
| 2025.10.29 | ₩45,727 | ₩45,727 | ₩45,291 | ₩45,291 | -0.95% | 1.3천 |
|---|
| 2025.10.28 | ₩46,047 | ₩46,047 | ₩45,676 | ₩45,676 | -0.81% | 300 |
|---|
| 2025.10.27 | ₩46,368 | ₩46,368 | ₩46,074 | ₩46,111 | -0.55% | 1.8천 |
|---|
| 2025.10.24 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩45,473 | ₩45,473 | ₩45,179 | ₩45,298 | -0.38% | 1.6천 |
|---|
| 2025.10.21 | ₩45,780 | ₩45,834 | ₩45,767 | ₩45,834 | +0.12% | 1.2천 |
|---|
| 2025.10.20 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩45,071 | ₩45,071 | ₩45,071 | ₩45,071 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩44,792 | ₩44,876 | ₩44,779 | ₩44,876 | +0.19% | 17.1만 |
|---|
| 2025.10.15 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,939 | ₩44,939 | ₩44,912 | ₩44,934 | -0.01% | 1.3만 |
|---|
| 2025.10.10 | ₩44,859 | ₩44,859 | ₩44,180 | ₩44,180 | -1.51% | 4천 |
|---|