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 | ₩49,342 | ₩49,369 | ₩49,302 | ₩49,342 | 0.00% | 3.2만 |
| 2026.10.08 | ₩49,221 | ₩49,369 | ₩49,047 | ₩49,315 | +0.19% | 4.1만 |
| 2026.10.07 | ₩49,288 | ₩49,342 | ₩49,087 | ₩49,167 | -0.24% | 6만 |
| 2026.10.06 | ₩49,476 | ₩49,476 | ₩49,315 | ₩49,315 | -0.33% | 1.9만 |
| 2026.10.05 | ₩49,463 | ₩49,624 | ₩49,288 | ₩49,342 | -0.24% | 25.3만 |
| 2026.10.02 | ₩49,650 | ₩49,650 | ₩49,476 | ₩49,489 | -0.32% | 41.8만 |
| 2026.10.01 | ₩49,342 | ₩49,530 | ₩49,288 | ₩49,409 | +0.14% | 4만 |
| 2026.09.30 | ₩49,248 | ₩49,409 | ₩49,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,409 |
| +0.33% |
| 1.4만 |
| 2026.09.29 | ₩49,235 | ₩49,396 | ₩49,235 | ₩49,302 | +0.14% | 2.4만 |
|---|
| 2026.09.28 | ₩49,248 | ₩49,516 | ₩49,248 | ₩49,382 | +0.27% | 3.1만 |
|---|
| 2026.09.25 | ₩49,463 | ₩49,543 | ₩49,342 | ₩49,543 | +0.16% | 1.6만 |
|---|
| 2026.09.24 | ₩49,355 | ₩49,570 | ₩49,355 | ₩49,463 | +0.22% | 2.4만 |
|---|
| 2026.09.23 | ₩49,543 | ₩49,543 | ₩49,396 | ₩49,449 | -0.19% | 9.4천 |
|---|
| 2026.09.22 | ₩49,449 | ₩49,530 | ₩49,355 | ₩49,503 | +0.11% | 1만 |
|---|
| 2026.09.21 | ₩49,382 | ₩49,570 | ₩49,355 | ₩49,503 | +0.24% | 1.7만 |
|---|
| 2026.09.18 | ₩49,194 | ₩49,288 | ₩49,167 | ₩49,221 | +0.05% | 2.9만 |
|---|
| 2026.09.17 | ₩49,302 | ₩49,382 | ₩49,181 | ₩49,181 | -0.24% | 6.4만 |
|---|
| 2026.09.16 | ₩49,463 | ₩49,463 | ₩49,221 | ₩49,302 | -0.33% | 1.7만 |
|---|
| 2026.09.15 | ₩49,208 | ₩49,396 | ₩49,208 | ₩49,369 | +0.33% | 2.3만 |
|---|
| 2026.09.14 | ₩49,221 | ₩49,382 | ₩49,221 | ₩49,342 | +0.25% | 1.4만 |
|---|
| 2026.09.11 | ₩49,302 | ₩49,396 | ₩49,248 | ₩49,275 | -0.05% | 9.6천 |
|---|
| 2026.09.10 | ₩49,235 | ₩49,288 | ₩49,221 | ₩49,275 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩49,235 | ₩49,328 | ₩49,208 | ₩49,235 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩49,261 | ₩49,315 | ₩49,208 | ₩49,261 | 0.00% | 4.2만 |
|---|
| 2026.09.04 | ₩49,141 | ₩49,275 | ₩49,141 | ₩49,208 | +0.14% | 5.4만 |
|---|
| 2026.09.03 | ₩49,261 | ₩49,650 | ₩49,074 | ₩49,208 | -0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩49,194 | ₩49,248 | ₩49,020 | ₩49,248 | +0.11% | 22.3만 |
|---|
| 2026.09.01 | ₩49,181 | ₩49,436 | ₩48,939 | ₩49,167 | -0.03% | 3.2만 |
|---|
| 2026.08.31 | ₩49,141 | ₩49,154 | ₩48,926 | ₩49,127 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩49,221 | ₩49,396 | ₩48,966 | ₩49,087 | -0.27% | 2.7만 |
|---|
| 2026.08.27 | ₩49,342 | ₩49,530 | ₩49,342 | ₩49,530 | +0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩49,449 | ₩49,476 | ₩49,355 | ₩49,463 | +0.03% | 2.1만 |
|---|
| 2026.08.25 | ₩49,409 | ₩49,489 | ₩49,409 | ₩49,449 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩49,436 | ₩49,503 | ₩49,396 | ₩49,422 | -0.03% | 1.3만 |
|---|
| 2026.08.21 | ₩49,235 | ₩49,503 | ₩49,235 | ₩49,476 | +0.49% | 1.7만 |
|---|
| 2026.08.20 | ₩49,288 | ₩49,396 | ₩49,288 | ₩49,369 | +0.16% | 2.3만 |
|---|
| 2026.08.19 | ₩49,369 | ₩49,396 | ₩49,154 | ₩49,261 | -0.22% | 10.7만 |
|---|
| 2026.08.18 | ₩49,342 | ₩49,409 | ₩49,275 | ₩49,396 | +0.11% | 1.5만 |
|---|
| 2026.08.17 | ₩49,436 | ₩49,463 | ₩49,302 | ₩49,342 | -0.19% | 3.8만 |
|---|
| 2026.08.14 | ₩49,221 | ₩49,436 | ₩49,221 | ₩49,436 | +0.44% | 1.4만 |
|---|
| 2026.08.13 | ₩49,409 | ₩49,409 | ₩49,275 | ₩49,302 | -0.22% | 4.1만 |
|---|
| 2026.08.12 | ₩49,194 | ₩49,302 | ₩49,141 | ₩49,141 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,208 | ₩49,248 | ₩49,100 | ₩49,167 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩49,087 | ₩49,275 | ₩49,033 | ₩49,235 | +0.30% | 2.3만 |
|---|
| 2026.08.07 | ₩48,966 | ₩49,302 | ₩48,966 | ₩49,208 | +0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩48,939 | ₩49,302 | ₩48,939 | ₩49,208 | +0.55% | 3.6만 |
|---|
| 2026.08.05 | ₩49,087 | ₩49,181 | ₩49,047 | ₩49,141 | +0.11% | 1.3만 |
|---|
| 2026.08.04 | ₩49,100 | ₩49,181 | ₩49,006 | ₩49,181 | +0.16% | 1만 |
|---|
| 2026.08.03 | ₩48,926 | ₩49,087 | ₩48,859 | ₩49,074 | +0.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,899 | ₩49,074 | ₩48,859 | ₩48,993 | +0.19% | 2.4만 |
|---|
| 2026.07.30 | ₩48,792 | ₩48,966 | ₩48,792 | ₩48,913 | +0.25% | 1.2만 |
|---|
| 2026.07.29 | ₩48,939 | ₩48,939 | ₩48,778 | ₩48,778 | -0.33% | 1만 |
|---|
| 2026.07.28 | ₩48,953 | ₩49,141 | ₩48,953 | ₩49,074 | +0.25% | 2.1만 |
|---|
| 2026.07.27 | ₩49,060 | ₩49,382 | ₩48,953 | ₩48,953 | -0.22% | 1.9만 |
|---|
| 2026.07.24 | ₩49,047 | ₩49,221 | ₩49,047 | ₩49,087 | +0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩49,006 | ₩49,141 | ₩48,913 | ₩49,074 | +0.14% | 2.3만 |
|---|
| 2026.07.22 | ₩48,980 | ₩49,020 | ₩48,966 | ₩48,993 | +0.03% | 6.1천 |
|---|
| 2026.07.21 | ₩48,778 | ₩49,074 | ₩48,778 | ₩49,060 | +0.58% | 1.6만 |
|---|
| 2026.07.20 | ₩48,939 | ₩49,087 | ₩48,939 | ₩48,953 | +0.03% | 1만 |
|---|
| 2026.07.17 | ₩48,966 | ₩49,181 | ₩48,966 | ₩49,074 | +0.22% | 1.9만 |
|---|
| 2026.07.16 | ₩49,033 | ₩49,074 | ₩48,953 | ₩48,993 | -0.08% | 1.6만 |
|---|
| 2026.07.15 | ₩49,141 | ₩49,154 | ₩49,047 | ₩49,087 | -0.11% | 1만 |
|---|
| 2026.07.14 | ₩49,047 | ₩49,167 | ₩49,020 | ₩49,167 | +0.25% | 1만 |
|---|
| 2026.07.13 | ₩48,993 | ₩49,020 | ₩48,899 | ₩48,966 | -0.05% | 2.9만 |
|---|
| 2026.07.10 | ₩49,020 | ₩49,154 | ₩49,020 | ₩49,100 | +0.16% | 5.9천 |
|---|
| 2026.07.09 | ₩48,966 | ₩49,100 | ₩48,805 | ₩49,100 | +0.27% | 8.7만 |
|---|
| 2026.07.08 | ₩48,805 | ₩48,886 | ₩48,805 | ₩48,886 | +0.16% | 1.6만 |
|---|
| 2026.07.07 | ₩48,698 | ₩48,913 | ₩48,644 | ₩48,859 | +0.33% | 11.2만 |
|---|
| 2026.07.06 | ₩48,926 | ₩49,154 | ₩47,920 | ₩48,523 | -0.82% | 39.2만 |
|---|
| 2026.07.02 | ₩48,913 | ₩49,087 | ₩48,832 | ₩48,872 | -0.08% | 2.3만 |
|---|
| 2026.07.01 | ₩48,738 | ₩49,114 | ₩48,738 | ₩48,980 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩48,778 | ₩49,141 | ₩48,778 | ₩48,939 | +0.33% | 8.1천 |
|---|
| 2026.06.29 | ₩48,913 | ₩49,302 | ₩48,832 | ₩48,966 | +0.11% | 1.8만 |
|---|
| 2026.06.26 | ₩48,980 | ₩48,980 | ₩48,859 | ₩48,913 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩49,060 | ₩49,315 | ₩48,845 | ₩48,966 | -0.19% | 2.4만 |
|---|
| 2026.06.24 | ₩48,765 | ₩48,926 | ₩48,765 | ₩48,845 | +0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩48,805 | ₩48,939 | ₩48,778 | ₩48,899 | +0.19% | 4.7만 |
|---|
| 2026.06.22 | ₩48,765 | ₩48,926 | ₩48,725 | ₩48,845 | +0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩48,792 | ₩48,845 | ₩48,738 | ₩48,752 | -0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩48,698 | ₩48,926 | ₩48,698 | ₩48,711 | +0.03% | 1.6만 |
|---|
| 2026.06.16 | ₩48,658 | ₩48,939 | ₩48,658 | ₩48,886 | +0.47% | 2.1만 |
|---|
| 2026.06.15 | ₩49,181 | ₩49,181 | ₩48,886 | ₩48,926 | -0.52% | 2.8만 |
|---|
| 2026.06.12 | ₩48,872 | ₩49,060 | ₩48,872 | ₩48,913 | +0.08% | 1.2만 |
|---|
| 2026.06.11 | ₩48,752 | ₩48,953 | ₩48,752 | ₩48,859 | +0.22% | 2.4만 |
|---|
| 2026.06.10 | ₩48,403 | ₩48,899 | ₩48,403 | ₩48,819 | +0.86% | 1.1만 |
|---|
| 2026.06.09 | ₩48,805 | ₩48,953 | ₩48,805 | ₩48,926 | +0.25% | 1만 |
|---|
| 2026.06.08 | ₩48,872 | ₩49,074 | ₩48,778 | ₩48,872 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩48,631 | ₩48,913 | ₩48,631 | ₩48,913 | +0.58% | 2.2만 |
|---|
| 2026.06.04 | ₩48,671 | ₩48,926 | ₩48,671 | ₩48,698 | +0.06% | 1.2만 |
|---|
| 2026.06.03 | ₩48,363 | ₩48,725 | ₩48,363 | ₩48,617 | +0.53% | 1.8만 |
|---|
| 2026.06.02 | ₩48,644 | ₩48,738 | ₩48,604 | ₩48,711 | +0.14% | 8.4천 |
|---|
| 2026.06.01 | ₩48,497 | ₩48,725 | ₩48,483 | ₩48,591 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩48,684 | ₩48,725 | ₩48,537 | ₩48,644 | -0.08% | 3.3만 |
|---|
| 2026.05.28 | ₩48,845 | ₩49,141 | ₩48,725 | ₩49,141 | +0.60% | 1.6만 |
|---|
| 2026.05.27 | ₩49,006 | ₩49,047 | ₩48,886 | ₩48,980 | -0.05% | 3.3만 |
|---|
| 2026.05.26 | ₩48,819 | ₩49,114 | ₩48,819 | ₩48,966 | +0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩48,926 | ₩49,060 | ₩48,899 | ₩48,926 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩48,845 | ₩49,033 | ₩48,845 | ₩48,993 | +0.30% | 1.4만 |
|---|
| 2026.05.20 | ₩48,845 | ₩49,006 | ₩48,738 | ₩48,980 | +0.27% | 8.4천 |
|---|
| 2026.05.19 | ₩48,778 | ₩48,980 | ₩48,778 | ₩48,980 | +0.41% | 1만 |
|---|
| 2026.05.18 | ₩48,617 | ₩48,845 | ₩48,617 | ₩48,778 | +0.33% | 6.9천 |
|---|
| 2026.05.15 | ₩48,738 | ₩48,872 | ₩48,711 | ₩48,711 | -0.06% | 9.7천 |
|---|
| 2026.05.14 | ₩48,845 | ₩48,953 | ₩48,738 | ₩48,819 | -0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩48,953 | ₩49,892 | ₩48,725 | ₩48,819 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩48,792 | ₩49,127 | ₩48,765 | ₩49,127 | +0.69% | 5.1만 |
|---|
| 2026.05.11 | ₩49,033 | ₩49,074 | ₩48,845 | ₩48,899 | -0.27% | 2.1만 |
|---|
| 2026.05.08 | ₩48,765 | ₩49,261 | ₩48,765 | ₩48,939 | +0.36% | 2.7만 |
|---|
| 2026.05.07 | ₩49,060 | ₩49,060 | ₩48,684 | ₩48,684 | -0.77% | 4.5만 |
|---|
| 2026.05.06 | ₩47,719 | ₩49,369 | ₩47,719 | ₩49,047 | +2.78% | 5만 |
|---|
| 2026.05.05 | ₩48,832 | ₩49,020 | ₩48,792 | ₩48,899 | +0.14% | 1.7만 |
|---|
| 2026.05.04 | ₩48,698 | ₩48,792 | ₩48,671 | ₩48,671 | -0.06% | 1.1만 |
|---|
| 2026.05.01 | ₩48,805 | ₩48,859 | ₩48,738 | ₩48,765 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩48,832 | ₩48,913 | ₩48,765 | ₩48,859 | +0.05% | 2만 |
|---|
| 2026.04.29 | ₩48,819 | ₩48,872 | ₩48,711 | ₩48,805 | -0.03% | 11.7만 |
|---|
| 2026.04.28 | ₩48,993 | ₩48,993 | ₩48,792 | ₩48,926 | -0.14% | 4.2만 |
|---|
| 2026.04.27 | ₩48,899 | ₩48,980 | ₩48,752 | ₩48,966 | +0.14% | 7만 |
|---|
| 2026.04.24 | ₩48,765 | ₩48,872 | ₩48,752 | ₩48,778 | +0.03% | 8.2천 |
|---|
| 2026.04.23 | ₩48,926 | ₩48,966 | ₩48,671 | ₩48,698 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩49,020 | ₩49,020 | ₩48,725 | ₩48,752 | -0.55% | 7.7천 |
|---|
| 2026.04.21 | ₩48,859 | ₩48,939 | ₩48,805 | ₩48,832 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩48,591 | ₩48,926 | ₩48,591 | ₩48,913 | +0.66% | 1.3만 |
|---|
| 2026.04.17 | ₩48,953 | ₩48,993 | ₩48,872 | ₩48,872 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩48,725 | ₩48,859 | ₩48,711 | ₩48,778 | +0.11% | 1.6만 |
|---|
| 2026.04.15 | ₩48,684 | ₩48,778 | ₩48,644 | ₩48,644 | -0.08% | 3.6만 |
|---|
| 2026.04.14 | ₩48,711 | ₩48,711 | ₩48,617 | ₩48,684 | -0.06% | 1.9만 |
|---|
| 2026.04.13 | ₩48,430 | ₩48,725 | ₩48,430 | ₩48,631 | +0.42% | 2.6만 |
|---|
| 2026.04.10 | ₩48,564 | ₩48,617 | ₩48,470 | ₩48,604 | +0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩48,725 | ₩48,939 | ₩48,725 | ₩48,752 | +0.06% | 5.3만 |
|---|
| 2026.04.08 | ₩49,302 | ₩49,302 | ₩48,899 | ₩49,006 | -0.60% | 1.8만 |
|---|
| 2026.04.07 | ₩48,778 | ₩48,832 | ₩48,430 | ₩48,805 | +0.06% | 2.3만 |
|---|
| 2026.04.06 | ₩48,845 | ₩48,872 | ₩48,684 | ₩48,738 | -0.22% | 9.5만 |
|---|
| 2026.04.02 | ₩48,403 | ₩48,832 | ₩48,403 | ₩48,765 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩48,980 | ₩49,006 | ₩48,443 | ₩48,443 | -1.10% | 14만 |
|---|
| 2026.03.31 | ₩48,899 | ₩48,899 | ₩48,617 | ₩48,765 | -0.27% | 3.1만 |
|---|
| 2026.03.30 | ₩48,765 | ₩48,765 | ₩48,537 | ₩48,550 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩48,591 | ₩48,684 | ₩48,497 | ₩48,564 | -0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩48,483 | ₩48,778 | ₩48,483 | ₩48,617 | +0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩48,926 | ₩48,926 | ₩48,684 | ₩48,805 | -0.25% | 2.1만 |
|---|
| 2026.03.24 | ₩48,617 | ₩48,926 | ₩48,617 | ₩48,819 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩49,141 | ₩49,141 | ₩48,644 | ₩48,792 | -0.71% | 2.1만 |
|---|
| 2026.03.20 | ₩48,631 | ₩48,631 | ₩48,376 | ₩48,403 | -0.47% | 7.6천 |
|---|
| 2026.03.19 | ₩48,108 | ₩48,483 | ₩48,108 | ₩48,389 | +0.59% | 1.4만 |
|---|
| 2026.03.18 | ₩48,363 | ₩48,497 | ₩48,295 | ₩48,309 | -0.11% | 2.4만 |
|---|
| 2026.03.17 | ₩48,456 | ₩48,631 | ₩48,269 | ₩48,591 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩48,604 | ₩48,604 | ₩48,389 | ₩48,403 | -0.41% | 3.2만 |
|---|
| 2026.03.13 | ₩48,483 | ₩48,483 | ₩48,242 | ₩48,322 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩48,403 | ₩48,470 | ₩48,282 | ₩48,349 | -0.11% | 8.5천 |
|---|
| 2026.03.11 | ₩48,550 | ₩48,617 | ₩48,349 | ₩48,456 | -0.19% | 3.8만 |
|---|
| 2026.03.10 | ₩48,832 | ₩48,832 | ₩48,403 | ₩48,470 | -0.74% | 7만 |
|---|
| 2026.03.09 | ₩48,430 | ₩48,845 | ₩48,403 | ₩48,725 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩48,537 | ₩48,631 | ₩48,470 | ₩48,497 | -0.08% | 2.1만 |
|---|
| 2026.03.05 | ₩48,832 | ₩48,832 | ₩48,510 | ₩48,564 | -0.55% | 2만 |
|---|
| 2026.03.04 | ₩48,845 | ₩48,845 | ₩48,684 | ₩48,819 | -0.05% | 2.8만 |
|---|
| 2026.03.03 | ₩48,456 | ₩48,671 | ₩48,108 | ₩48,564 | +0.22% | 2.9만 |
|---|
| 2026.03.02 | ₩48,470 | ₩48,711 | ₩48,470 | ₩48,698 | +0.47% | 5.6만 |
|---|
| 2026.02.27 | ₩48,792 | ₩48,859 | ₩48,644 | ₩48,684 | -0.22% | 1.6만 |
|---|
| 2026.02.26 | ₩48,765 | ₩48,980 | ₩48,765 | ₩48,926 | +0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩48,913 | ₩48,913 | ₩48,725 | ₩48,805 | -0.22% | 2.7만 |
|---|
| 2026.02.24 | ₩48,832 | ₩48,872 | ₩48,725 | ₩48,752 | -0.16% | 2.6만 |
|---|
| 2026.02.23 | ₩48,953 | ₩49,006 | ₩48,698 | ₩48,899 | -0.11% | 4.8만 |
|---|
| 2026.02.20 | ₩48,752 | ₩49,033 | ₩48,752 | ₩48,993 | +0.50% | 2.6만 |
|---|
| 2026.02.19 | ₩48,805 | ₩48,939 | ₩48,644 | ₩48,738 | -0.14% | 3.5만 |
|---|
| 2026.02.18 | ₩48,832 | ₩49,114 | ₩48,805 | ₩48,913 | +0.16% | 2.1만 |
|---|
| 2026.02.17 | ₩48,497 | ₩48,872 | ₩48,497 | ₩48,805 | +0.64% | 2.1만 |
|---|
| 2026.02.13 | ₩48,631 | ₩48,899 | ₩48,591 | ₩48,752 | +0.25% | 3만 |
|---|
| 2026.02.12 | ₩48,792 | ₩48,792 | ₩48,577 | ₩48,631 | -0.33% | 3.1만 |
|---|
| 2026.02.11 | ₩48,845 | ₩48,845 | ₩48,658 | ₩48,684 | -0.33% | 10.6만 |
|---|
| 2026.02.10 | ₩48,698 | ₩48,913 | ₩48,577 | ₩48,845 | +0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩48,577 | ₩48,872 | ₩48,470 | ₩48,725 | +0.30% | 2.3만 |
|---|
| 2026.02.06 | ₩48,497 | ₩48,577 | ₩48,403 | ₩48,577 | +0.17% | 4.5만 |
|---|
| 2026.02.05 | ₩48,134 | ₩48,389 | ₩48,134 | ₩48,202 | +0.14% | 3.1만 |
|---|
| 2026.02.04 | ₩48,470 | ₩48,497 | ₩48,282 | ₩48,376 | -0.19% | 2.1만 |
|---|
| 2026.02.03 | ₩48,604 | ₩48,604 | ₩48,255 | ₩48,443 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩48,510 | ₩48,564 | ₩48,389 | ₩48,403 | -0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩48,631 | ₩48,631 | ₩48,416 | ₩48,523 | -0.22% | 1만 |
|---|
| 2026.01.29 | ₩48,752 | ₩48,752 | ₩48,483 | ₩48,684 | -0.14% | 3만 |
|---|
| 2026.01.28 | ₩48,510 | ₩48,577 | ₩48,470 | ₩48,470 | -0.08% | 3.1만 |
|---|
| 2026.01.27 | ₩48,416 | ₩48,644 | ₩48,416 | ₩48,591 | +0.36% | 1.4만 |
|---|
| 2026.01.26 | ₩48,523 | ₩48,604 | ₩48,416 | ₩48,456 | -0.14% | 6.3만 |
|---|
| 2026.01.23 | ₩48,389 | ₩48,443 | ₩48,295 | ₩48,322 | -0.14% | 3만 |
|---|
| 2026.01.22 | ₩48,403 | ₩48,443 | ₩48,295 | ₩48,336 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩48,523 | ₩48,523 | ₩48,349 | ₩48,430 | -0.19% | 6만 |
|---|
| 2026.01.20 | ₩48,054 | ₩48,363 | ₩48,054 | ₩48,188 | +0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩48,202 | ₩48,376 | ₩48,202 | ₩48,282 | +0.17% | 2.4만 |
|---|
| 2026.01.15 | ₩48,336 | ₩48,349 | ₩48,081 | ₩48,295 | -0.08% | 25.2만 |
|---|
| 2026.01.14 | ₩48,081 | ₩48,269 | ₩48,081 | ₩48,269 | +0.39% | 1.7만 |
|---|
| 2026.01.13 | ₩48,067 | ₩48,161 | ₩48,027 | ₩48,081 | +0.03% | 3.2만 |
|---|
| 2026.01.12 | ₩48,041 | ₩48,255 | ₩48,027 | ₩48,121 | +0.17% | 7.5만 |
|---|
| 2026.01.09 | ₩48,242 | ₩48,242 | ₩48,121 | ₩48,161 | -0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩48,014 | ₩48,269 | ₩48,014 | ₩48,269 | +0.53% | 3.7만 |
|---|
| 2026.01.07 | ₩48,215 | ₩48,255 | ₩47,947 | ₩48,255 | +0.08% | 5.6만 |
|---|
| 2026.01.06 | ₩48,322 | ₩48,322 | ₩47,947 | ₩47,987 | -0.69% | 8.5만 |
|---|
| 2026.01.05 | ₩48,242 | ₩48,282 | ₩48,108 | ₩48,188 | -0.11% | 1.9만 |
|---|
| 2026.01.02 | ₩48,322 | ₩48,322 | ₩48,054 | ₩48,121 | -0.42% | 2.1만 |
|---|
| 2025.12.31 | ₩48,215 | ₩48,242 | ₩48,014 | ₩48,014 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩48,255 | ₩48,336 | ₩48,134 | ₩48,148 | -0.22% | 2.7만 |
|---|
| 2025.12.29 | ₩48,175 | ₩48,255 | ₩48,081 | ₩48,242 | +0.14% | 1.8만 |
|---|
| 2025.12.26 | ₩48,282 | ₩48,282 | ₩48,215 | ₩48,215 | -0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩48,202 | ₩48,282 | ₩48,134 | ₩48,215 | +0.03% | 8.3천 |
|---|
| 2025.12.23 | ₩48,175 | ₩48,269 | ₩48,108 | ₩48,148 | -0.06% | 1.5만 |
|---|
| 2025.12.22 | ₩48,295 | ₩48,295 | ₩48,094 | ₩48,161 | -0.28% | 17.4만 |
|---|
| 2025.12.19 | ₩48,269 | ₩48,322 | ₩48,215 | ₩48,242 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩48,416 | ₩48,470 | ₩48,215 | ₩48,269 | -0.30% | 5.3만 |
|---|
| 2025.12.17 | ₩48,336 | ₩48,336 | ₩48,215 | ₩48,309 | -0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩48,228 | ₩48,430 | ₩48,228 | ₩48,295 | +0.14% | 3.6만 |
|---|
| 2025.12.15 | ₩48,363 | ₩48,363 | ₩48,161 | ₩48,202 | -0.33% | 2.2만 |
|---|
| 2025.12.12 | ₩48,242 | ₩48,282 | ₩48,175 | ₩48,188 | -0.11% | 7.8천 |
|---|
| 2025.12.11 | ₩48,295 | ₩48,416 | ₩48,255 | ₩48,403 | +0.22% | 1.9만 |
|---|
| 2025.12.10 | ₩48,054 | ₩48,255 | ₩48,054 | ₩48,228 | +0.36% | 2.2만 |
|---|
| 2025.12.09 | ₩48,175 | ₩48,175 | ₩48,000 | ₩48,067 | -0.22% | 2.1만 |
|---|
| 2025.12.08 | ₩48,014 | ₩48,041 | ₩47,920 | ₩47,933 | -0.17% | 3.3만 |
|---|
| 2025.12.05 | ₩48,027 | ₩48,175 | ₩48,000 | ₩48,094 | +0.14% | 1.9만 |
|---|
| 2025.12.04 | ₩47,947 | ₩48,094 | ₩47,947 | ₩48,014 | +0.14% | 8.3천 |
|---|
| 2025.12.03 | ₩48,041 | ₩48,067 | ₩48,041 | ₩48,054 | +0.03% | 4.4천 |
|---|
| 2025.12.02 | ₩48,014 | ₩48,067 | ₩48,000 | ₩48,027 | +0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩47,812 | ₩48,094 | ₩47,812 | ₩48,014 | +0.42% | 1.4만 |
|---|
| 2025.11.28 | ₩47,893 | ₩48,094 | ₩47,893 | ₩48,094 | +0.42% | 4.4천 |
|---|
| 2025.11.26 | ₩47,973 | ₩48,108 | ₩47,973 | ₩48,067 | +0.20% | 2.1만 |
|---|
| 2025.11.25 | ₩47,987 | ₩48,081 | ₩47,987 | ₩48,041 | +0.11% | 1만 |
|---|
| 2025.11.24 | ₩47,920 | ₩48,014 | ₩47,866 | ₩48,014 | +0.20% | 2만 |
|---|
| 2025.11.21 | ₩47,893 | ₩48,215 | ₩47,826 | ₩48,014 | +0.25% | 3.3만 |
|---|
| 2025.11.20 | ₩48,108 | ₩48,108 | ₩47,719 | ₩47,719 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩47,880 | ₩47,920 | ₩47,853 | ₩47,880 | 0.00% | 6.1천 |
|---|
| 2025.11.18 | ₩47,933 | ₩48,014 | ₩47,786 | ₩47,906 | -0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩47,826 | ₩47,880 | ₩47,799 | ₩47,853 | +0.06% | 5.4만 |
|---|
| 2025.11.14 | ₩47,947 | ₩47,960 | ₩47,826 | ₩47,826 | -0.25% | 4.6만 |
|---|
| 2025.11.13 | ₩47,853 | ₩48,041 | ₩47,853 | ₩47,933 | +0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩47,920 | ₩48,067 | ₩47,920 | ₩48,041 | +0.25% | 1.3만 |
|---|
| 2025.11.11 | ₩48,027 | ₩48,121 | ₩48,027 | ₩48,081 | +0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩48,041 | ₩48,094 | ₩47,973 | ₩48,054 | +0.03% | 4.2만 |
|---|
| 2025.11.07 | ₩47,719 | ₩48,094 | ₩47,719 | ₩47,973 | +0.53% | 7.3천 |
|---|
| 2025.11.06 | ₩47,866 | ₩47,893 | ₩47,799 | ₩47,880 | +0.03% | 1.3만 |
|---|
| 2025.11.05 | ₩48,752 | ₩48,752 | ₩47,866 | ₩48,041 | -1.46% | 4.4만 |
|---|
| 2025.11.04 | ₩47,973 | ₩48,108 | ₩47,933 | ₩48,067 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩47,987 | ₩48,041 | ₩47,893 | ₩48,041 | +0.11% | 2만 |
|---|
| 2025.10.31 | ₩47,947 | ₩48,041 | ₩47,866 | ₩48,027 | +0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩47,893 | ₩48,067 | ₩47,893 | ₩47,973 | +0.17% | 2.7만 |
|---|
| 2025.10.29 | ₩48,054 | ₩48,108 | ₩48,041 | ₩48,041 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩48,121 | ₩48,121 | ₩48,027 | ₩48,067 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩48,161 | ₩48,161 | ₩48,041 | ₩48,094 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩48,108 | ₩48,215 | ₩48,067 | ₩48,161 | +0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩48,054 | ₩48,108 | ₩48,000 | ₩48,067 | +0.03% | 8.2만 |
|---|
| 2025.10.22 | ₩48,121 | ₩48,121 | ₩47,973 | ₩48,000 | -0.25% | 8.7천 |
|---|
| 2025.10.21 | ₩47,947 | ₩48,094 | ₩47,947 | ₩48,067 | +0.25% | 8.1천 |
|---|
| 2025.10.20 | ₩48,134 | ₩48,202 | ₩48,000 | ₩48,014 | -0.25% | 4.5만 |
|---|
| 2025.10.17 | ₩48,054 | ₩48,148 | ₩47,866 | ₩48,067 | +0.03% | 3만 |
|---|
| 2025.10.16 | ₩48,041 | ₩48,081 | ₩47,893 | ₩47,893 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩48,027 | ₩48,081 | ₩47,853 | ₩47,973 | -0.11% | 2.7만 |
|---|
| 2025.10.14 | ₩47,705 | ₩48,081 | ₩47,705 | ₩47,973 | +0.56% | 2.8만 |
|---|
| 2025.10.13 | ₩48,228 | ₩48,228 | ₩47,812 | ₩48,054 | -0.36% | 7.3만 |
|---|
| 2025.10.10 | ₩48,497 | ₩48,497 | ₩47,880 | ₩47,933 | -1.16% | 1.6만 |
|---|