시장 데이터를 불러오는 중
전체 종목
NYLIM Merger Arbitrage ETF 과거 주가
NYLIM Merger Arbitrage ETF · MNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Merger Arbitrage ETF · MNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,286 | ₩49,313 | ₩49,246 | ₩49,286 | 0.00% | 3.2만 |
| 2026.10.08 | ₩49,165 | ₩49,313 | ₩48,991 | ₩49,259 | +0.19% | 4.1만 |
| 2026.10.07 | ₩49,232 | ₩49,286 | ₩49,031 | ₩49,112 | -0.24% | 6만 |
| 2026.10.06 | ₩49,420 | ₩49,420 | ₩49,259 | ₩49,259 | -0.33% | 1.9만 |
| 2026.10.05 | ₩49,407 | ₩49,567 | ₩49,232 | ₩49,286 | -0.24% | 25.3만 |
| 2026.10.02 | ₩49,594 | ₩49,594 | ₩49,420 | ₩49,433 | -0.32% | 41.8만 |
| 2026.10.01 | ₩49,286 | ₩49,474 | ₩49,232 | ₩49,353 | +0.14% | 4만 |
| 2026.09.30 | ₩49,192 | ₩49,353 | ₩49,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,353 |
| +0.33% |
| 1.4만 |
| 2026.09.29 | ₩49,179 | ₩49,340 | ₩49,179 | ₩49,246 | +0.14% | 2.4만 |
|---|
| 2026.09.28 | ₩49,192 | ₩49,460 | ₩49,192 | ₩49,326 | +0.27% | 3.1만 |
|---|
| 2026.09.25 | ₩49,407 | ₩49,487 | ₩49,286 | ₩49,487 | +0.16% | 1.6만 |
|---|
| 2026.09.24 | ₩49,299 | ₩49,514 | ₩49,299 | ₩49,407 | +0.22% | 2.4만 |
|---|
| 2026.09.23 | ₩49,487 | ₩49,487 | ₩49,340 | ₩49,393 | -0.19% | 9.4천 |
|---|
| 2026.09.22 | ₩49,393 | ₩49,474 | ₩49,299 | ₩49,447 | +0.11% | 1만 |
|---|
| 2026.09.21 | ₩49,326 | ₩49,514 | ₩49,299 | ₩49,447 | +0.24% | 1.7만 |
|---|
| 2026.09.18 | ₩49,139 | ₩49,232 | ₩49,112 | ₩49,165 | +0.05% | 2.9만 |
|---|
| 2026.09.17 | ₩49,246 | ₩49,326 | ₩49,125 | ₩49,125 | -0.24% | 6.4만 |
|---|
| 2026.09.16 | ₩49,407 | ₩49,407 | ₩49,165 | ₩49,246 | -0.33% | 1.7만 |
|---|
| 2026.09.15 | ₩49,152 | ₩49,340 | ₩49,152 | ₩49,313 | +0.33% | 2.3만 |
|---|
| 2026.09.14 | ₩49,165 | ₩49,326 | ₩49,165 | ₩49,286 | +0.25% | 1.4만 |
|---|
| 2026.09.11 | ₩49,246 | ₩49,340 | ₩49,192 | ₩49,219 | -0.05% | 9.6천 |
|---|
| 2026.09.10 | ₩49,179 | ₩49,232 | ₩49,165 | ₩49,219 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩49,179 | ₩49,273 | ₩49,152 | ₩49,179 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩49,206 | ₩49,259 | ₩49,152 | ₩49,206 | 0.00% | 4.2만 |
|---|
| 2026.09.04 | ₩49,085 | ₩49,219 | ₩49,085 | ₩49,152 | +0.14% | 5.4만 |
|---|
| 2026.09.03 | ₩49,206 | ₩49,594 | ₩49,018 | ₩49,152 | -0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩49,139 | ₩49,192 | ₩48,964 | ₩49,192 | +0.11% | 22.3만 |
|---|
| 2026.09.01 | ₩49,125 | ₩49,380 | ₩48,884 | ₩49,112 | -0.03% | 3.2만 |
|---|
| 2026.08.31 | ₩49,085 | ₩49,098 | ₩48,871 | ₩49,072 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩49,165 | ₩49,340 | ₩48,911 | ₩49,031 | -0.27% | 2.7만 |
|---|
| 2026.08.27 | ₩49,286 | ₩49,474 | ₩49,286 | ₩49,474 | +0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩49,393 | ₩49,420 | ₩49,299 | ₩49,407 | +0.03% | 2.1만 |
|---|
| 2026.08.25 | ₩49,353 | ₩49,433 | ₩49,353 | ₩49,393 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩49,380 | ₩49,447 | ₩49,340 | ₩49,366 | -0.03% | 1.3만 |
|---|
| 2026.08.21 | ₩49,179 | ₩49,447 | ₩49,179 | ₩49,420 | +0.49% | 1.7만 |
|---|
| 2026.08.20 | ₩49,232 | ₩49,340 | ₩49,232 | ₩49,313 | +0.16% | 2.3만 |
|---|
| 2026.08.19 | ₩49,313 | ₩49,340 | ₩49,098 | ₩49,206 | -0.22% | 10.7만 |
|---|
| 2026.08.18 | ₩49,286 | ₩49,353 | ₩49,219 | ₩49,340 | +0.11% | 1.5만 |
|---|
| 2026.08.17 | ₩49,380 | ₩49,407 | ₩49,246 | ₩49,286 | -0.19% | 3.8만 |
|---|
| 2026.08.14 | ₩49,165 | ₩49,380 | ₩49,165 | ₩49,380 | +0.44% | 1.4만 |
|---|
| 2026.08.13 | ₩49,353 | ₩49,353 | ₩49,219 | ₩49,246 | -0.22% | 4.1만 |
|---|
| 2026.08.12 | ₩49,139 | ₩49,246 | ₩49,085 | ₩49,085 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,152 | ₩49,192 | ₩49,045 | ₩49,112 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩49,031 | ₩49,219 | ₩48,978 | ₩49,179 | +0.30% | 2.3만 |
|---|
| 2026.08.07 | ₩48,911 | ₩49,246 | ₩48,911 | ₩49,152 | +0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩48,884 | ₩49,246 | ₩48,884 | ₩49,152 | +0.55% | 3.6만 |
|---|
| 2026.08.05 | ₩49,031 | ₩49,125 | ₩48,991 | ₩49,085 | +0.11% | 1.3만 |
|---|
| 2026.08.04 | ₩49,045 | ₩49,125 | ₩48,951 | ₩49,125 | +0.16% | 1만 |
|---|
| 2026.08.03 | ₩48,871 | ₩49,031 | ₩48,804 | ₩49,018 | +0.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,844 | ₩49,018 | ₩48,804 | ₩48,938 | +0.19% | 2.4만 |
|---|
| 2026.07.30 | ₩48,737 | ₩48,911 | ₩48,737 | ₩48,857 | +0.25% | 1.2만 |
|---|
| 2026.07.29 | ₩48,884 | ₩48,884 | ₩48,723 | ₩48,723 | -0.33% | 1만 |
|---|
| 2026.07.28 | ₩48,897 | ₩49,085 | ₩48,897 | ₩49,018 | +0.25% | 2.1만 |
|---|
| 2026.07.27 | ₩49,005 | ₩49,326 | ₩48,897 | ₩48,897 | -0.22% | 1.9만 |
|---|
| 2026.07.24 | ₩48,991 | ₩49,165 | ₩48,991 | ₩49,031 | +0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩48,951 | ₩49,085 | ₩48,857 | ₩49,018 | +0.14% | 2.3만 |
|---|
| 2026.07.22 | ₩48,924 | ₩48,964 | ₩48,911 | ₩48,938 | +0.03% | 6.1천 |
|---|
| 2026.07.21 | ₩48,723 | ₩49,018 | ₩48,723 | ₩49,005 | +0.58% | 1.6만 |
|---|
| 2026.07.20 | ₩48,884 | ₩49,031 | ₩48,884 | ₩48,897 | +0.03% | 1만 |
|---|
| 2026.07.17 | ₩48,911 | ₩49,125 | ₩48,911 | ₩49,018 | +0.22% | 1.9만 |
|---|
| 2026.07.16 | ₩48,978 | ₩49,018 | ₩48,897 | ₩48,938 | -0.08% | 1.6만 |
|---|
| 2026.07.15 | ₩49,085 | ₩49,098 | ₩48,991 | ₩49,031 | -0.11% | 1만 |
|---|
| 2026.07.14 | ₩48,991 | ₩49,112 | ₩48,964 | ₩49,112 | +0.25% | 1만 |
|---|
| 2026.07.13 | ₩48,938 | ₩48,964 | ₩48,844 | ₩48,911 | -0.05% | 2.9만 |
|---|
| 2026.07.10 | ₩48,964 | ₩49,098 | ₩48,964 | ₩49,045 | +0.16% | 5.9천 |
|---|
| 2026.07.09 | ₩48,911 | ₩49,045 | ₩48,750 | ₩49,045 | +0.27% | 8.7만 |
|---|
| 2026.07.08 | ₩48,750 | ₩48,830 | ₩48,750 | ₩48,830 | +0.16% | 1.6만 |
|---|
| 2026.07.07 | ₩48,643 | ₩48,857 | ₩48,589 | ₩48,804 | +0.33% | 11.2만 |
|---|
| 2026.07.06 | ₩48,871 | ₩49,098 | ₩47,866 | ₩48,469 | -0.82% | 39.2만 |
|---|
| 2026.07.02 | ₩48,857 | ₩49,031 | ₩48,777 | ₩48,817 | -0.08% | 2.3만 |
|---|
| 2026.07.01 | ₩48,683 | ₩49,058 | ₩48,683 | ₩48,924 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩48,723 | ₩49,085 | ₩48,723 | ₩48,884 | +0.33% | 8.1천 |
|---|
| 2026.06.29 | ₩48,857 | ₩49,246 | ₩48,777 | ₩48,911 | +0.11% | 1.8만 |
|---|
| 2026.06.26 | ₩48,924 | ₩48,924 | ₩48,804 | ₩48,857 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩49,005 | ₩49,259 | ₩48,790 | ₩48,911 | -0.19% | 2.4만 |
|---|
| 2026.06.24 | ₩48,710 | ₩48,871 | ₩48,710 | ₩48,790 | +0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩48,750 | ₩48,884 | ₩48,723 | ₩48,844 | +0.19% | 4.7만 |
|---|
| 2026.06.22 | ₩48,710 | ₩48,871 | ₩48,670 | ₩48,790 | +0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩48,737 | ₩48,790 | ₩48,683 | ₩48,696 | -0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩48,643 | ₩48,871 | ₩48,643 | ₩48,656 | +0.03% | 1.6만 |
|---|
| 2026.06.16 | ₩48,603 | ₩48,884 | ₩48,603 | ₩48,830 | +0.47% | 2.1만 |
|---|
| 2026.06.15 | ₩49,125 | ₩49,125 | ₩48,830 | ₩48,871 | -0.52% | 2.8만 |
|---|
| 2026.06.12 | ₩48,817 | ₩49,005 | ₩48,817 | ₩48,857 | +0.08% | 1.2만 |
|---|
| 2026.06.11 | ₩48,696 | ₩48,897 | ₩48,696 | ₩48,804 | +0.22% | 2.4만 |
|---|
| 2026.06.10 | ₩48,348 | ₩48,844 | ₩48,348 | ₩48,763 | +0.86% | 1.1만 |
|---|
| 2026.06.09 | ₩48,750 | ₩48,897 | ₩48,750 | ₩48,871 | +0.25% | 1만 |
|---|
| 2026.06.08 | ₩48,817 | ₩49,018 | ₩48,723 | ₩48,817 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩48,576 | ₩48,857 | ₩48,576 | ₩48,857 | +0.58% | 2.2만 |
|---|
| 2026.06.04 | ₩48,616 | ₩48,871 | ₩48,616 | ₩48,643 | +0.06% | 1.2만 |
|---|
| 2026.06.03 | ₩48,308 | ₩48,670 | ₩48,308 | ₩48,562 | +0.53% | 1.8만 |
|---|
| 2026.06.02 | ₩48,589 | ₩48,683 | ₩48,549 | ₩48,656 | +0.14% | 8.4천 |
|---|
| 2026.06.01 | ₩48,442 | ₩48,670 | ₩48,428 | ₩48,536 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩48,629 | ₩48,670 | ₩48,482 | ₩48,589 | -0.08% | 3.3만 |
|---|
| 2026.05.28 | ₩48,790 | ₩49,085 | ₩48,670 | ₩49,085 | +0.60% | 1.6만 |
|---|
| 2026.05.27 | ₩48,951 | ₩48,991 | ₩48,830 | ₩48,924 | -0.05% | 3.3만 |
|---|
| 2026.05.26 | ₩48,763 | ₩49,058 | ₩48,763 | ₩48,911 | +0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩48,871 | ₩49,005 | ₩48,844 | ₩48,871 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩48,790 | ₩48,978 | ₩48,790 | ₩48,938 | +0.30% | 1.4만 |
|---|
| 2026.05.20 | ₩48,790 | ₩48,951 | ₩48,683 | ₩48,924 | +0.27% | 8.4천 |
|---|
| 2026.05.19 | ₩48,723 | ₩48,924 | ₩48,723 | ₩48,924 | +0.41% | 1만 |
|---|
| 2026.05.18 | ₩48,562 | ₩48,790 | ₩48,562 | ₩48,723 | +0.33% | 6.9천 |
|---|
| 2026.05.15 | ₩48,683 | ₩48,817 | ₩48,656 | ₩48,656 | -0.06% | 9.7천 |
|---|
| 2026.05.14 | ₩48,790 | ₩48,897 | ₩48,683 | ₩48,763 | -0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩48,897 | ₩49,835 | ₩48,670 | ₩48,763 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩48,737 | ₩49,072 | ₩48,710 | ₩49,072 | +0.69% | 5.1만 |
|---|
| 2026.05.11 | ₩48,978 | ₩49,018 | ₩48,790 | ₩48,844 | -0.27% | 2.1만 |
|---|
| 2026.05.08 | ₩48,710 | ₩49,206 | ₩48,710 | ₩48,884 | +0.36% | 2.7만 |
|---|
| 2026.05.07 | ₩49,005 | ₩49,005 | ₩48,629 | ₩48,629 | -0.77% | 4.5만 |
|---|
| 2026.05.06 | ₩47,665 | ₩49,313 | ₩47,665 | ₩48,991 | +2.78% | 5만 |
|---|
| 2026.05.05 | ₩48,777 | ₩48,964 | ₩48,737 | ₩48,844 | +0.14% | 1.7만 |
|---|
| 2026.05.04 | ₩48,643 | ₩48,737 | ₩48,616 | ₩48,616 | -0.06% | 1.1만 |
|---|
| 2026.05.01 | ₩48,750 | ₩48,804 | ₩48,683 | ₩48,710 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩48,777 | ₩48,857 | ₩48,710 | ₩48,804 | +0.05% | 2만 |
|---|
| 2026.04.29 | ₩48,763 | ₩48,817 | ₩48,656 | ₩48,750 | -0.03% | 11.7만 |
|---|
| 2026.04.28 | ₩48,938 | ₩48,938 | ₩48,737 | ₩48,871 | -0.14% | 4.2만 |
|---|
| 2026.04.27 | ₩48,844 | ₩48,924 | ₩48,696 | ₩48,911 | +0.14% | 7만 |
|---|
| 2026.04.24 | ₩48,710 | ₩48,817 | ₩48,696 | ₩48,723 | +0.03% | 8.2천 |
|---|
| 2026.04.23 | ₩48,871 | ₩48,911 | ₩48,616 | ₩48,643 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩48,964 | ₩48,964 | ₩48,670 | ₩48,696 | -0.55% | 7.7천 |
|---|
| 2026.04.21 | ₩48,804 | ₩48,884 | ₩48,750 | ₩48,777 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩48,536 | ₩48,871 | ₩48,536 | ₩48,857 | +0.66% | 1.3만 |
|---|
| 2026.04.17 | ₩48,897 | ₩48,938 | ₩48,817 | ₩48,817 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩48,670 | ₩48,804 | ₩48,656 | ₩48,723 | +0.11% | 1.6만 |
|---|
| 2026.04.15 | ₩48,629 | ₩48,723 | ₩48,589 | ₩48,589 | -0.08% | 3.6만 |
|---|
| 2026.04.14 | ₩48,656 | ₩48,656 | ₩48,562 | ₩48,629 | -0.06% | 1.9만 |
|---|
| 2026.04.13 | ₩48,375 | ₩48,670 | ₩48,375 | ₩48,576 | +0.42% | 2.6만 |
|---|
| 2026.04.10 | ₩48,509 | ₩48,562 | ₩48,415 | ₩48,549 | +0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩48,670 | ₩48,884 | ₩48,670 | ₩48,696 | +0.06% | 5.3만 |
|---|
| 2026.04.08 | ₩49,246 | ₩49,246 | ₩48,844 | ₩48,951 | -0.60% | 1.8만 |
|---|
| 2026.04.07 | ₩48,723 | ₩48,777 | ₩48,375 | ₩48,750 | +0.06% | 2.3만 |
|---|
| 2026.04.06 | ₩48,790 | ₩48,817 | ₩48,629 | ₩48,683 | -0.22% | 9.5만 |
|---|
| 2026.04.02 | ₩48,348 | ₩48,777 | ₩48,348 | ₩48,710 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩48,924 | ₩48,951 | ₩48,388 | ₩48,388 | -1.10% | 14만 |
|---|
| 2026.03.31 | ₩48,844 | ₩48,844 | ₩48,562 | ₩48,710 | -0.27% | 3.1만 |
|---|
| 2026.03.30 | ₩48,710 | ₩48,710 | ₩48,482 | ₩48,495 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩48,536 | ₩48,629 | ₩48,442 | ₩48,509 | -0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩48,428 | ₩48,723 | ₩48,428 | ₩48,562 | +0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩48,871 | ₩48,871 | ₩48,629 | ₩48,750 | -0.25% | 2.1만 |
|---|
| 2026.03.24 | ₩48,562 | ₩48,871 | ₩48,562 | ₩48,763 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩49,085 | ₩49,085 | ₩48,589 | ₩48,737 | -0.71% | 2.1만 |
|---|
| 2026.03.20 | ₩48,576 | ₩48,576 | ₩48,321 | ₩48,348 | -0.47% | 7.6천 |
|---|
| 2026.03.19 | ₩48,053 | ₩48,428 | ₩48,053 | ₩48,335 | +0.59% | 1.4만 |
|---|
| 2026.03.18 | ₩48,308 | ₩48,442 | ₩48,241 | ₩48,254 | -0.11% | 2.4만 |
|---|
| 2026.03.17 | ₩48,402 | ₩48,576 | ₩48,214 | ₩48,536 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩48,549 | ₩48,549 | ₩48,335 | ₩48,348 | -0.41% | 3.2만 |
|---|
| 2026.03.13 | ₩48,428 | ₩48,428 | ₩48,187 | ₩48,268 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩48,348 | ₩48,415 | ₩48,227 | ₩48,294 | -0.11% | 8.5천 |
|---|
| 2026.03.11 | ₩48,495 | ₩48,562 | ₩48,294 | ₩48,402 | -0.19% | 3.8만 |
|---|
| 2026.03.10 | ₩48,777 | ₩48,777 | ₩48,348 | ₩48,415 | -0.74% | 7만 |
|---|
| 2026.03.09 | ₩48,375 | ₩48,790 | ₩48,348 | ₩48,670 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩48,482 | ₩48,576 | ₩48,415 | ₩48,442 | -0.08% | 2.1만 |
|---|
| 2026.03.05 | ₩48,777 | ₩48,777 | ₩48,455 | ₩48,509 | -0.55% | 2만 |
|---|
| 2026.03.04 | ₩48,790 | ₩48,790 | ₩48,629 | ₩48,763 | -0.05% | 2.8만 |
|---|
| 2026.03.03 | ₩48,402 | ₩48,616 | ₩48,053 | ₩48,509 | +0.22% | 2.9만 |
|---|
| 2026.03.02 | ₩48,415 | ₩48,656 | ₩48,415 | ₩48,643 | +0.47% | 5.6만 |
|---|
| 2026.02.27 | ₩48,737 | ₩48,804 | ₩48,589 | ₩48,629 | -0.22% | 1.6만 |
|---|
| 2026.02.26 | ₩48,710 | ₩48,924 | ₩48,710 | ₩48,871 | +0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩48,857 | ₩48,857 | ₩48,670 | ₩48,750 | -0.22% | 2.7만 |
|---|
| 2026.02.24 | ₩48,777 | ₩48,817 | ₩48,670 | ₩48,696 | -0.16% | 2.6만 |
|---|
| 2026.02.23 | ₩48,897 | ₩48,951 | ₩48,643 | ₩48,844 | -0.11% | 4.8만 |
|---|
| 2026.02.20 | ₩48,696 | ₩48,978 | ₩48,696 | ₩48,938 | +0.50% | 2.6만 |
|---|
| 2026.02.19 | ₩48,750 | ₩48,884 | ₩48,589 | ₩48,683 | -0.14% | 3.5만 |
|---|
| 2026.02.18 | ₩48,777 | ₩49,058 | ₩48,750 | ₩48,857 | +0.16% | 2.1만 |
|---|
| 2026.02.17 | ₩48,442 | ₩48,817 | ₩48,442 | ₩48,750 | +0.64% | 2.1만 |
|---|
| 2026.02.13 | ₩48,576 | ₩48,844 | ₩48,536 | ₩48,696 | +0.25% | 3만 |
|---|
| 2026.02.12 | ₩48,737 | ₩48,737 | ₩48,522 | ₩48,576 | -0.33% | 3.1만 |
|---|
| 2026.02.11 | ₩48,790 | ₩48,790 | ₩48,603 | ₩48,629 | -0.33% | 10.6만 |
|---|
| 2026.02.10 | ₩48,643 | ₩48,857 | ₩48,522 | ₩48,790 | +0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩48,522 | ₩48,817 | ₩48,415 | ₩48,670 | +0.30% | 2.3만 |
|---|
| 2026.02.06 | ₩48,442 | ₩48,522 | ₩48,348 | ₩48,522 | +0.17% | 4.5만 |
|---|
| 2026.02.05 | ₩48,080 | ₩48,335 | ₩48,080 | ₩48,147 | +0.14% | 3.1만 |
|---|
| 2026.02.04 | ₩48,415 | ₩48,442 | ₩48,227 | ₩48,321 | -0.19% | 2.1만 |
|---|
| 2026.02.03 | ₩48,549 | ₩48,549 | ₩48,201 | ₩48,388 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩48,455 | ₩48,509 | ₩48,335 | ₩48,348 | -0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩48,576 | ₩48,576 | ₩48,361 | ₩48,469 | -0.22% | 1만 |
|---|
| 2026.01.29 | ₩48,696 | ₩48,696 | ₩48,428 | ₩48,629 | -0.14% | 3만 |
|---|
| 2026.01.28 | ₩48,455 | ₩48,522 | ₩48,415 | ₩48,415 | -0.08% | 3.1만 |
|---|
| 2026.01.27 | ₩48,361 | ₩48,589 | ₩48,361 | ₩48,536 | +0.36% | 1.4만 |
|---|
| 2026.01.26 | ₩48,469 | ₩48,549 | ₩48,361 | ₩48,402 | -0.14% | 6.3만 |
|---|
| 2026.01.23 | ₩48,335 | ₩48,388 | ₩48,241 | ₩48,268 | -0.14% | 3만 |
|---|
| 2026.01.22 | ₩48,348 | ₩48,388 | ₩48,241 | ₩48,281 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩48,469 | ₩48,469 | ₩48,294 | ₩48,375 | -0.19% | 6만 |
|---|
| 2026.01.20 | ₩48,000 | ₩48,308 | ₩48,000 | ₩48,134 | +0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩48,147 | ₩48,321 | ₩48,147 | ₩48,227 | +0.17% | 2.4만 |
|---|
| 2026.01.15 | ₩48,281 | ₩48,294 | ₩48,026 | ₩48,241 | -0.08% | 25.2만 |
|---|
| 2026.01.14 | ₩48,026 | ₩48,214 | ₩48,026 | ₩48,214 | +0.39% | 1.7만 |
|---|
| 2026.01.13 | ₩48,013 | ₩48,107 | ₩47,973 | ₩48,026 | +0.03% | 3.2만 |
|---|
| 2026.01.12 | ₩47,986 | ₩48,201 | ₩47,973 | ₩48,067 | +0.17% | 7.5만 |
|---|
| 2026.01.09 | ₩48,187 | ₩48,187 | ₩48,067 | ₩48,107 | -0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩47,959 | ₩48,214 | ₩47,959 | ₩48,214 | +0.53% | 3.7만 |
|---|
| 2026.01.07 | ₩48,160 | ₩48,201 | ₩47,892 | ₩48,201 | +0.08% | 5.6만 |
|---|
| 2026.01.06 | ₩48,268 | ₩48,268 | ₩47,892 | ₩47,933 | -0.69% | 8.5만 |
|---|
| 2026.01.05 | ₩48,187 | ₩48,227 | ₩48,053 | ₩48,134 | -0.11% | 1.9만 |
|---|
| 2026.01.02 | ₩48,268 | ₩48,268 | ₩48,000 | ₩48,067 | -0.42% | 2.1만 |
|---|
| 2025.12.31 | ₩48,160 | ₩48,187 | ₩47,959 | ₩47,959 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩48,201 | ₩48,281 | ₩48,080 | ₩48,093 | -0.22% | 2.7만 |
|---|
| 2025.12.29 | ₩48,120 | ₩48,201 | ₩48,026 | ₩48,187 | +0.14% | 1.8만 |
|---|
| 2025.12.26 | ₩48,227 | ₩48,227 | ₩48,160 | ₩48,160 | -0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩48,147 | ₩48,227 | ₩48,080 | ₩48,160 | +0.03% | 8.3천 |
|---|
| 2025.12.23 | ₩48,120 | ₩48,214 | ₩48,053 | ₩48,093 | -0.06% | 1.5만 |
|---|
| 2025.12.22 | ₩48,241 | ₩48,241 | ₩48,040 | ₩48,107 | -0.28% | 17.4만 |
|---|
| 2025.12.19 | ₩48,214 | ₩48,268 | ₩48,160 | ₩48,187 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩48,361 | ₩48,415 | ₩48,160 | ₩48,214 | -0.30% | 5.3만 |
|---|
| 2025.12.17 | ₩48,281 | ₩48,281 | ₩48,160 | ₩48,254 | -0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩48,174 | ₩48,375 | ₩48,174 | ₩48,241 | +0.14% | 3.6만 |
|---|
| 2025.12.15 | ₩48,308 | ₩48,308 | ₩48,107 | ₩48,147 | -0.33% | 2.2만 |
|---|
| 2025.12.12 | ₩48,187 | ₩48,227 | ₩48,120 | ₩48,134 | -0.11% | 7.8천 |
|---|
| 2025.12.11 | ₩48,241 | ₩48,361 | ₩48,201 | ₩48,348 | +0.22% | 1.9만 |
|---|
| 2025.12.10 | ₩48,000 | ₩48,201 | ₩48,000 | ₩48,174 | +0.36% | 2.2만 |
|---|
| 2025.12.09 | ₩48,120 | ₩48,120 | ₩47,946 | ₩48,013 | -0.22% | 2.1만 |
|---|
| 2025.12.08 | ₩47,959 | ₩47,986 | ₩47,866 | ₩47,879 | -0.17% | 3.3만 |
|---|
| 2025.12.05 | ₩47,973 | ₩48,120 | ₩47,946 | ₩48,040 | +0.14% | 1.9만 |
|---|
| 2025.12.04 | ₩47,892 | ₩48,040 | ₩47,892 | ₩47,959 | +0.14% | 8.3천 |
|---|
| 2025.12.03 | ₩47,986 | ₩48,013 | ₩47,986 | ₩48,000 | +0.03% | 4.4천 |
|---|
| 2025.12.02 | ₩47,959 | ₩48,013 | ₩47,946 | ₩47,973 | +0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩47,758 | ₩48,040 | ₩47,758 | ₩47,959 | +0.42% | 1.4만 |
|---|
| 2025.11.28 | ₩47,839 | ₩48,040 | ₩47,839 | ₩48,040 | +0.42% | 4.4천 |
|---|
| 2025.11.26 | ₩47,919 | ₩48,053 | ₩47,919 | ₩48,013 | +0.20% | 2.1만 |
|---|
| 2025.11.25 | ₩47,933 | ₩48,026 | ₩47,933 | ₩47,986 | +0.11% | 1만 |
|---|
| 2025.11.24 | ₩47,866 | ₩47,959 | ₩47,812 | ₩47,959 | +0.20% | 2만 |
|---|
| 2025.11.21 | ₩47,839 | ₩48,160 | ₩47,772 | ₩47,959 | +0.25% | 3.3만 |
|---|
| 2025.11.20 | ₩48,053 | ₩48,053 | ₩47,665 | ₩47,665 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩47,825 | ₩47,866 | ₩47,799 | ₩47,825 | 0.00% | 6.1천 |
|---|
| 2025.11.18 | ₩47,879 | ₩47,959 | ₩47,732 | ₩47,852 | -0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩47,772 | ₩47,825 | ₩47,745 | ₩47,799 | +0.06% | 5.4만 |
|---|
| 2025.11.14 | ₩47,892 | ₩47,906 | ₩47,772 | ₩47,772 | -0.25% | 4.6만 |
|---|
| 2025.11.13 | ₩47,799 | ₩47,986 | ₩47,799 | ₩47,879 | +0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩47,866 | ₩48,013 | ₩47,866 | ₩47,986 | +0.25% | 1.3만 |
|---|
| 2025.11.11 | ₩47,973 | ₩48,067 | ₩47,973 | ₩48,026 | +0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩47,986 | ₩48,040 | ₩47,919 | ₩48,000 | +0.03% | 4.2만 |
|---|
| 2025.11.07 | ₩47,665 | ₩48,040 | ₩47,665 | ₩47,919 | +0.53% | 7.3천 |
|---|
| 2025.11.06 | ₩47,812 | ₩47,839 | ₩47,745 | ₩47,825 | +0.03% | 1.3만 |
|---|
| 2025.11.05 | ₩48,696 | ₩48,696 | ₩47,812 | ₩47,986 | -1.46% | 4.4만 |
|---|
| 2025.11.04 | ₩47,919 | ₩48,053 | ₩47,879 | ₩48,013 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩47,933 | ₩47,986 | ₩47,839 | ₩47,986 | +0.11% | 2만 |
|---|
| 2025.10.31 | ₩47,892 | ₩47,986 | ₩47,812 | ₩47,973 | +0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩47,839 | ₩48,013 | ₩47,839 | ₩47,919 | +0.17% | 2.7만 |
|---|
| 2025.10.29 | ₩48,000 | ₩48,053 | ₩47,986 | ₩47,986 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩48,067 | ₩48,067 | ₩47,973 | ₩48,013 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩48,107 | ₩48,107 | ₩47,986 | ₩48,040 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩48,053 | ₩48,160 | ₩48,013 | ₩48,107 | +0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩48,000 | ₩48,053 | ₩47,946 | ₩48,013 | +0.03% | 8.2만 |
|---|
| 2025.10.22 | ₩48,067 | ₩48,067 | ₩47,919 | ₩47,946 | -0.25% | 8.7천 |
|---|
| 2025.10.21 | ₩47,892 | ₩48,040 | ₩47,892 | ₩48,013 | +0.25% | 8.1천 |
|---|
| 2025.10.20 | ₩48,080 | ₩48,147 | ₩47,946 | ₩47,959 | -0.25% | 4.5만 |
|---|
| 2025.10.17 | ₩48,000 | ₩48,093 | ₩47,812 | ₩48,013 | +0.03% | 3만 |
|---|
| 2025.10.16 | ₩47,986 | ₩48,026 | ₩47,839 | ₩47,839 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩47,973 | ₩48,026 | ₩47,799 | ₩47,919 | -0.11% | 2.7만 |
|---|
| 2025.10.14 | ₩47,651 | ₩48,026 | ₩47,651 | ₩47,919 | +0.56% | 2.8만 |
|---|
| 2025.10.13 | ₩48,174 | ₩48,174 | ₩47,758 | ₩48,000 | -0.36% | 7.3만 |
|---|
| 2025.10.10 | ₩48,442 | ₩48,442 | ₩47,825 | ₩47,879 | -1.16% | 1.6만 |
|---|