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 | ₩49,159 | ₩49,186 | ₩49,119 | ₩49,159 | 0.00% | 3.2만 |
| 2026.10.08 | ₩49,039 | ₩49,186 | ₩48,865 | ₩49,133 | +0.19% | 4.1만 |
| 2026.10.07 | ₩49,106 | ₩49,159 | ₩48,905 | ₩48,986 | -0.24% | 6만 |
| 2026.10.06 | ₩49,293 | ₩49,293 | ₩49,133 | ₩49,133 | -0.33% | 1.9만 |
| 2026.10.05 | ₩49,280 | ₩49,440 | ₩49,106 | ₩49,159 | -0.24% | 25.3만 |
| 2026.10.02 | ₩49,467 | ₩49,467 | ₩49,293 | ₩49,306 | -0.32% | 41.8만 |
| 2026.10.01 | ₩49,159 | ₩49,347 | ₩49,106 | ₩49,226 | +0.14% | 4만 |
| 2026.09.30 | ₩49,066 | ₩49,226 | ₩49,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,226 |
| +0.33% |
| 1.4만 |
| 2026.09.29 | ₩49,052 | ₩49,213 | ₩49,052 | ₩49,119 | +0.14% | 2.4만 |
|---|
| 2026.09.28 | ₩49,066 | ₩49,333 | ₩49,066 | ₩49,200 | +0.27% | 3.1만 |
|---|
| 2026.09.25 | ₩49,280 | ₩49,360 | ₩49,159 | ₩49,360 | +0.16% | 1.6만 |
|---|
| 2026.09.24 | ₩49,173 | ₩49,387 | ₩49,173 | ₩49,280 | +0.22% | 2.4만 |
|---|
| 2026.09.23 | ₩49,360 | ₩49,360 | ₩49,213 | ₩49,266 | -0.19% | 9.4천 |
|---|
| 2026.09.22 | ₩49,266 | ₩49,347 | ₩49,173 | ₩49,320 | +0.11% | 1만 |
|---|
| 2026.09.21 | ₩49,200 | ₩49,387 | ₩49,173 | ₩49,320 | +0.24% | 1.7만 |
|---|
| 2026.09.18 | ₩49,012 | ₩49,106 | ₩48,986 | ₩49,039 | +0.05% | 2.9만 |
|---|
| 2026.09.17 | ₩49,119 | ₩49,200 | ₩48,999 | ₩48,999 | -0.24% | 6.4만 |
|---|
| 2026.09.16 | ₩49,280 | ₩49,280 | ₩49,039 | ₩49,119 | -0.33% | 1.7만 |
|---|
| 2026.09.15 | ₩49,026 | ₩49,213 | ₩49,026 | ₩49,186 | +0.33% | 2.3만 |
|---|
| 2026.09.14 | ₩49,039 | ₩49,200 | ₩49,039 | ₩49,159 | +0.25% | 1.4만 |
|---|
| 2026.09.11 | ₩49,119 | ₩49,213 | ₩49,066 | ₩49,093 | -0.05% | 9.6천 |
|---|
| 2026.09.10 | ₩49,052 | ₩49,106 | ₩49,039 | ₩49,093 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩49,052 | ₩49,146 | ₩49,026 | ₩49,052 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩49,079 | ₩49,133 | ₩49,026 | ₩49,079 | 0.00% | 4.2만 |
|---|
| 2026.09.04 | ₩48,959 | ₩49,093 | ₩48,959 | ₩49,026 | +0.14% | 5.4만 |
|---|
| 2026.09.03 | ₩49,079 | ₩49,467 | ₩48,892 | ₩49,026 | -0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩49,012 | ₩49,066 | ₩48,839 | ₩49,066 | +0.11% | 22.3만 |
|---|
| 2026.09.01 | ₩48,999 | ₩49,253 | ₩48,758 | ₩48,986 | -0.03% | 3.2만 |
|---|
| 2026.08.31 | ₩48,959 | ₩48,972 | ₩48,745 | ₩48,946 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩49,039 | ₩49,213 | ₩48,785 | ₩48,905 | -0.27% | 2.7만 |
|---|
| 2026.08.27 | ₩49,159 | ₩49,347 | ₩49,159 | ₩49,347 | +0.38% | 2.5만 |
|---|
| 2026.08.26 | ₩49,266 | ₩49,293 | ₩49,173 | ₩49,280 | +0.03% | 2.1만 |
|---|
| 2026.08.25 | ₩49,226 | ₩49,306 | ₩49,226 | ₩49,266 | +0.08% | 1.2만 |
|---|
| 2026.08.24 | ₩49,253 | ₩49,320 | ₩49,213 | ₩49,240 | -0.03% | 1.3만 |
|---|
| 2026.08.21 | ₩49,052 | ₩49,320 | ₩49,052 | ₩49,293 | +0.49% | 1.7만 |
|---|
| 2026.08.20 | ₩49,106 | ₩49,213 | ₩49,106 | ₩49,186 | +0.16% | 2.3만 |
|---|
| 2026.08.19 | ₩49,186 | ₩49,213 | ₩48,972 | ₩49,079 | -0.22% | 10.7만 |
|---|
| 2026.08.18 | ₩49,159 | ₩49,226 | ₩49,093 | ₩49,213 | +0.11% | 1.5만 |
|---|
| 2026.08.17 | ₩49,253 | ₩49,280 | ₩49,119 | ₩49,159 | -0.19% | 3.8만 |
|---|
| 2026.08.14 | ₩49,039 | ₩49,253 | ₩49,039 | ₩49,253 | +0.44% | 1.4만 |
|---|
| 2026.08.13 | ₩49,226 | ₩49,226 | ₩49,093 | ₩49,119 | -0.22% | 4.1만 |
|---|
| 2026.08.12 | ₩49,012 | ₩49,119 | ₩48,959 | ₩48,959 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,026 | ₩49,066 | ₩48,919 | ₩48,986 | -0.08% | 8.4천 |
|---|
| 2026.08.10 | ₩48,905 | ₩49,093 | ₩48,852 | ₩49,052 | +0.30% | 2.3만 |
|---|
| 2026.08.07 | ₩48,785 | ₩49,119 | ₩48,785 | ₩49,026 | +0.49% | 1.4만 |
|---|
| 2026.08.06 | ₩48,758 | ₩49,119 | ₩48,758 | ₩49,026 | +0.55% | 3.6만 |
|---|
| 2026.08.05 | ₩48,905 | ₩48,999 | ₩48,865 | ₩48,959 | +0.11% | 1.3만 |
|---|
| 2026.08.04 | ₩48,919 | ₩48,999 | ₩48,825 | ₩48,999 | +0.16% | 1만 |
|---|
| 2026.08.03 | ₩48,745 | ₩48,905 | ₩48,678 | ₩48,892 | +0.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,718 | ₩48,892 | ₩48,678 | ₩48,812 | +0.19% | 2.4만 |
|---|
| 2026.07.30 | ₩48,611 | ₩48,785 | ₩48,611 | ₩48,732 | +0.25% | 1.2만 |
|---|
| 2026.07.29 | ₩48,758 | ₩48,758 | ₩48,598 | ₩48,598 | -0.33% | 1만 |
|---|
| 2026.07.28 | ₩48,772 | ₩48,959 | ₩48,772 | ₩48,892 | +0.25% | 2.1만 |
|---|
| 2026.07.27 | ₩48,879 | ₩49,200 | ₩48,772 | ₩48,772 | -0.22% | 1.9만 |
|---|
| 2026.07.24 | ₩48,865 | ₩49,039 | ₩48,865 | ₩48,905 | +0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩48,825 | ₩48,959 | ₩48,732 | ₩48,892 | +0.14% | 2.3만 |
|---|
| 2026.07.22 | ₩48,799 | ₩48,839 | ₩48,785 | ₩48,812 | +0.03% | 6.1천 |
|---|
| 2026.07.21 | ₩48,598 | ₩48,892 | ₩48,598 | ₩48,879 | +0.58% | 1.6만 |
|---|
| 2026.07.20 | ₩48,758 | ₩48,905 | ₩48,758 | ₩48,772 | +0.03% | 1만 |
|---|
| 2026.07.17 | ₩48,785 | ₩48,999 | ₩48,785 | ₩48,892 | +0.22% | 1.9만 |
|---|
| 2026.07.16 | ₩48,852 | ₩48,892 | ₩48,772 | ₩48,812 | -0.08% | 1.6만 |
|---|
| 2026.07.15 | ₩48,959 | ₩48,972 | ₩48,865 | ₩48,905 | -0.11% | 1만 |
|---|
| 2026.07.14 | ₩48,865 | ₩48,986 | ₩48,839 | ₩48,986 | +0.25% | 1만 |
|---|
| 2026.07.13 | ₩48,812 | ₩48,839 | ₩48,718 | ₩48,785 | -0.05% | 2.9만 |
|---|
| 2026.07.10 | ₩48,839 | ₩48,972 | ₩48,839 | ₩48,919 | +0.16% | 5.9천 |
|---|
| 2026.07.09 | ₩48,785 | ₩48,919 | ₩48,625 | ₩48,919 | +0.27% | 8.7만 |
|---|
| 2026.07.08 | ₩48,625 | ₩48,705 | ₩48,625 | ₩48,705 | +0.16% | 1.6만 |
|---|
| 2026.07.07 | ₩48,518 | ₩48,732 | ₩48,464 | ₩48,678 | +0.33% | 11.2만 |
|---|
| 2026.07.06 | ₩48,745 | ₩48,972 | ₩47,743 | ₩48,344 | -0.82% | 39.2만 |
|---|
| 2026.07.02 | ₩48,732 | ₩48,905 | ₩48,652 | ₩48,692 | -0.08% | 2.3만 |
|---|
| 2026.07.01 | ₩48,558 | ₩48,932 | ₩48,558 | ₩48,799 | +0.50% | 4.3만 |
|---|
| 2026.06.30 | ₩48,598 | ₩48,959 | ₩48,598 | ₩48,758 | +0.33% | 8.1천 |
|---|
| 2026.06.29 | ₩48,732 | ₩49,119 | ₩48,652 | ₩48,785 | +0.11% | 1.8만 |
|---|
| 2026.06.26 | ₩48,799 | ₩48,799 | ₩48,678 | ₩48,732 | -0.14% | 3.6천 |
|---|
| 2026.06.25 | ₩48,879 | ₩49,133 | ₩48,665 | ₩48,785 | -0.19% | 2.4만 |
|---|
| 2026.06.24 | ₩48,585 | ₩48,745 | ₩48,585 | ₩48,665 | +0.17% | 9.7천 |
|---|
| 2026.06.23 | ₩48,625 | ₩48,758 | ₩48,598 | ₩48,718 | +0.19% | 4.7만 |
|---|
| 2026.06.22 | ₩48,585 | ₩48,745 | ₩48,545 | ₩48,665 | +0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩48,611 | ₩48,665 | ₩48,558 | ₩48,571 | -0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩48,518 | ₩48,745 | ₩48,518 | ₩48,531 | +0.03% | 1.6만 |
|---|
| 2026.06.16 | ₩48,478 | ₩48,758 | ₩48,478 | ₩48,705 | +0.47% | 2.1만 |
|---|
| 2026.06.15 | ₩48,999 | ₩48,999 | ₩48,705 | ₩48,745 | -0.52% | 2.8만 |
|---|
| 2026.06.12 | ₩48,692 | ₩48,879 | ₩48,692 | ₩48,732 | +0.08% | 1.2만 |
|---|
| 2026.06.11 | ₩48,571 | ₩48,772 | ₩48,571 | ₩48,678 | +0.22% | 2.4만 |
|---|
| 2026.06.10 | ₩48,224 | ₩48,718 | ₩48,224 | ₩48,638 | +0.86% | 1.1만 |
|---|
| 2026.06.09 | ₩48,625 | ₩48,772 | ₩48,625 | ₩48,745 | +0.25% | 1만 |
|---|
| 2026.06.08 | ₩48,692 | ₩48,892 | ₩48,598 | ₩48,692 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩48,451 | ₩48,732 | ₩48,451 | ₩48,732 | +0.58% | 2.2만 |
|---|
| 2026.06.04 | ₩48,491 | ₩48,745 | ₩48,491 | ₩48,518 | +0.06% | 1.2만 |
|---|
| 2026.06.03 | ₩48,184 | ₩48,545 | ₩48,184 | ₩48,438 | +0.53% | 1.8만 |
|---|
| 2026.06.02 | ₩48,464 | ₩48,558 | ₩48,424 | ₩48,531 | +0.14% | 8.4천 |
|---|
| 2026.06.01 | ₩48,317 | ₩48,545 | ₩48,304 | ₩48,411 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩48,504 | ₩48,545 | ₩48,357 | ₩48,464 | -0.08% | 3.3만 |
|---|
| 2026.05.28 | ₩48,665 | ₩48,959 | ₩48,545 | ₩48,959 | +0.60% | 1.6만 |
|---|
| 2026.05.27 | ₩48,825 | ₩48,865 | ₩48,705 | ₩48,799 | -0.05% | 3.3만 |
|---|
| 2026.05.26 | ₩48,638 | ₩48,932 | ₩48,638 | ₩48,785 | +0.30% | 2.9만 |
|---|
| 2026.05.22 | ₩48,745 | ₩48,879 | ₩48,718 | ₩48,745 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩48,665 | ₩48,852 | ₩48,665 | ₩48,812 | +0.30% | 1.4만 |
|---|
| 2026.05.20 | ₩48,665 | ₩48,825 | ₩48,558 | ₩48,799 | +0.27% | 8.4천 |
|---|
| 2026.05.19 | ₩48,598 | ₩48,799 | ₩48,598 | ₩48,799 | +0.41% | 1만 |
|---|
| 2026.05.18 | ₩48,438 | ₩48,665 | ₩48,438 | ₩48,598 | +0.33% | 6.9천 |
|---|
| 2026.05.15 | ₩48,558 | ₩48,692 | ₩48,531 | ₩48,531 | -0.06% | 9.7천 |
|---|
| 2026.05.14 | ₩48,665 | ₩48,772 | ₩48,558 | ₩48,638 | -0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩48,772 | ₩49,707 | ₩48,545 | ₩48,638 | -0.27% | 4.8만 |
|---|
| 2026.05.12 | ₩48,611 | ₩48,946 | ₩48,585 | ₩48,946 | +0.69% | 5.1만 |
|---|
| 2026.05.11 | ₩48,852 | ₩48,892 | ₩48,665 | ₩48,718 | -0.27% | 2.1만 |
|---|
| 2026.05.08 | ₩48,585 | ₩49,079 | ₩48,585 | ₩48,758 | +0.36% | 2.7만 |
|---|
| 2026.05.07 | ₩48,879 | ₩48,879 | ₩48,504 | ₩48,504 | -0.77% | 4.5만 |
|---|
| 2026.05.06 | ₩47,542 | ₩49,186 | ₩47,542 | ₩48,865 | +2.78% | 5만 |
|---|
| 2026.05.05 | ₩48,652 | ₩48,839 | ₩48,611 | ₩48,718 | +0.14% | 1.7만 |
|---|
| 2026.05.04 | ₩48,518 | ₩48,611 | ₩48,491 | ₩48,491 | -0.06% | 1.1만 |
|---|
| 2026.05.01 | ₩48,625 | ₩48,678 | ₩48,558 | ₩48,585 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩48,652 | ₩48,732 | ₩48,585 | ₩48,678 | +0.05% | 2만 |
|---|
| 2026.04.29 | ₩48,638 | ₩48,692 | ₩48,531 | ₩48,625 | -0.03% | 11.7만 |
|---|
| 2026.04.28 | ₩48,812 | ₩48,812 | ₩48,611 | ₩48,745 | -0.14% | 4.2만 |
|---|
| 2026.04.27 | ₩48,718 | ₩48,799 | ₩48,571 | ₩48,785 | +0.14% | 7만 |
|---|
| 2026.04.24 | ₩48,585 | ₩48,692 | ₩48,571 | ₩48,598 | +0.03% | 8.2천 |
|---|
| 2026.04.23 | ₩48,745 | ₩48,785 | ₩48,491 | ₩48,518 | -0.47% | 1.2만 |
|---|
| 2026.04.22 | ₩48,839 | ₩48,839 | ₩48,545 | ₩48,571 | -0.55% | 7.7천 |
|---|
| 2026.04.21 | ₩48,678 | ₩48,758 | ₩48,625 | ₩48,652 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩48,411 | ₩48,745 | ₩48,411 | ₩48,732 | +0.66% | 1.3만 |
|---|
| 2026.04.17 | ₩48,772 | ₩48,812 | ₩48,692 | ₩48,692 | -0.16% | 1.1만 |
|---|
| 2026.04.16 | ₩48,545 | ₩48,678 | ₩48,531 | ₩48,598 | +0.11% | 1.6만 |
|---|
| 2026.04.15 | ₩48,504 | ₩48,598 | ₩48,464 | ₩48,464 | -0.08% | 3.6만 |
|---|
| 2026.04.14 | ₩48,531 | ₩48,531 | ₩48,438 | ₩48,504 | -0.06% | 1.9만 |
|---|
| 2026.04.13 | ₩48,251 | ₩48,545 | ₩48,251 | ₩48,451 | +0.42% | 2.6만 |
|---|
| 2026.04.10 | ₩48,384 | ₩48,438 | ₩48,291 | ₩48,424 | +0.08% | 2.2만 |
|---|
| 2026.04.09 | ₩48,545 | ₩48,758 | ₩48,545 | ₩48,571 | +0.06% | 5.3만 |
|---|
| 2026.04.08 | ₩49,119 | ₩49,119 | ₩48,718 | ₩48,825 | -0.60% | 1.8만 |
|---|
| 2026.04.07 | ₩48,598 | ₩48,652 | ₩48,251 | ₩48,625 | +0.06% | 2.3만 |
|---|
| 2026.04.06 | ₩48,665 | ₩48,692 | ₩48,504 | ₩48,558 | -0.22% | 9.5만 |
|---|
| 2026.04.02 | ₩48,224 | ₩48,652 | ₩48,224 | ₩48,585 | +0.75% | 3.1만 |
|---|
| 2026.04.01 | ₩48,799 | ₩48,825 | ₩48,264 | ₩48,264 | -1.10% | 14만 |
|---|
| 2026.03.31 | ₩48,718 | ₩48,718 | ₩48,438 | ₩48,585 | -0.27% | 3.1만 |
|---|
| 2026.03.30 | ₩48,585 | ₩48,585 | ₩48,357 | ₩48,371 | -0.44% | 1.1만 |
|---|
| 2026.03.27 | ₩48,411 | ₩48,504 | ₩48,317 | ₩48,384 | -0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩48,304 | ₩48,598 | ₩48,304 | ₩48,438 | +0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩48,745 | ₩48,745 | ₩48,504 | ₩48,625 | -0.25% | 2.1만 |
|---|
| 2026.03.24 | ₩48,438 | ₩48,745 | ₩48,438 | ₩48,638 | +0.41% | 1.6만 |
|---|
| 2026.03.23 | ₩48,959 | ₩48,959 | ₩48,464 | ₩48,611 | -0.71% | 2.1만 |
|---|
| 2026.03.20 | ₩48,451 | ₩48,451 | ₩48,197 | ₩48,224 | -0.47% | 7.6천 |
|---|
| 2026.03.19 | ₩47,930 | ₩48,304 | ₩47,930 | ₩48,210 | +0.59% | 1.4만 |
|---|
| 2026.03.18 | ₩48,184 | ₩48,317 | ₩48,117 | ₩48,130 | -0.11% | 2.4만 |
|---|
| 2026.03.17 | ₩48,277 | ₩48,451 | ₩48,090 | ₩48,411 | +0.28% | 1.6만 |
|---|
| 2026.03.16 | ₩48,424 | ₩48,424 | ₩48,210 | ₩48,224 | -0.41% | 3.2만 |
|---|
| 2026.03.13 | ₩48,304 | ₩48,304 | ₩48,063 | ₩48,144 | -0.33% | 1.1만 |
|---|
| 2026.03.12 | ₩48,224 | ₩48,291 | ₩48,104 | ₩48,170 | -0.11% | 8.5천 |
|---|
| 2026.03.11 | ₩48,371 | ₩48,438 | ₩48,170 | ₩48,277 | -0.19% | 3.8만 |
|---|
| 2026.03.10 | ₩48,652 | ₩48,652 | ₩48,224 | ₩48,291 | -0.74% | 7만 |
|---|
| 2026.03.09 | ₩48,251 | ₩48,665 | ₩48,224 | ₩48,545 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩48,357 | ₩48,451 | ₩48,291 | ₩48,317 | -0.08% | 2.1만 |
|---|
| 2026.03.05 | ₩48,652 | ₩48,652 | ₩48,331 | ₩48,384 | -0.55% | 2만 |
|---|
| 2026.03.04 | ₩48,665 | ₩48,665 | ₩48,504 | ₩48,638 | -0.05% | 2.8만 |
|---|
| 2026.03.03 | ₩48,277 | ₩48,491 | ₩47,930 | ₩48,384 | +0.22% | 2.9만 |
|---|
| 2026.03.02 | ₩48,291 | ₩48,531 | ₩48,291 | ₩48,518 | +0.47% | 5.6만 |
|---|
| 2026.02.27 | ₩48,611 | ₩48,678 | ₩48,464 | ₩48,504 | -0.22% | 1.6만 |
|---|
| 2026.02.26 | ₩48,585 | ₩48,799 | ₩48,585 | ₩48,745 | +0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩48,732 | ₩48,732 | ₩48,545 | ₩48,625 | -0.22% | 2.7만 |
|---|
| 2026.02.24 | ₩48,652 | ₩48,692 | ₩48,545 | ₩48,571 | -0.16% | 2.6만 |
|---|
| 2026.02.23 | ₩48,772 | ₩48,825 | ₩48,518 | ₩48,718 | -0.11% | 4.8만 |
|---|
| 2026.02.20 | ₩48,571 | ₩48,852 | ₩48,571 | ₩48,812 | +0.50% | 2.6만 |
|---|
| 2026.02.19 | ₩48,625 | ₩48,758 | ₩48,464 | ₩48,558 | -0.14% | 3.5만 |
|---|
| 2026.02.18 | ₩48,652 | ₩48,932 | ₩48,625 | ₩48,732 | +0.16% | 2.1만 |
|---|
| 2026.02.17 | ₩48,317 | ₩48,692 | ₩48,317 | ₩48,625 | +0.64% | 2.1만 |
|---|
| 2026.02.13 | ₩48,451 | ₩48,718 | ₩48,411 | ₩48,571 | +0.25% | 3만 |
|---|
| 2026.02.12 | ₩48,611 | ₩48,611 | ₩48,398 | ₩48,451 | -0.33% | 3.1만 |
|---|
| 2026.02.11 | ₩48,665 | ₩48,665 | ₩48,478 | ₩48,504 | -0.33% | 10.6만 |
|---|
| 2026.02.10 | ₩48,518 | ₩48,732 | ₩48,398 | ₩48,665 | +0.30% | 1.8만 |
|---|
| 2026.02.09 | ₩48,398 | ₩48,692 | ₩48,291 | ₩48,545 | +0.30% | 2.3만 |
|---|
| 2026.02.06 | ₩48,317 | ₩48,398 | ₩48,224 | ₩48,398 | +0.17% | 4.5만 |
|---|
| 2026.02.05 | ₩47,956 | ₩48,210 | ₩47,956 | ₩48,023 | +0.14% | 3.1만 |
|---|
| 2026.02.04 | ₩48,291 | ₩48,317 | ₩48,104 | ₩48,197 | -0.19% | 2.1만 |
|---|
| 2026.02.03 | ₩48,424 | ₩48,424 | ₩48,077 | ₩48,264 | -0.33% | 1.8만 |
|---|
| 2026.02.02 | ₩48,331 | ₩48,384 | ₩48,210 | ₩48,224 | -0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩48,451 | ₩48,451 | ₩48,237 | ₩48,344 | -0.22% | 1만 |
|---|
| 2026.01.29 | ₩48,571 | ₩48,571 | ₩48,304 | ₩48,504 | -0.14% | 3만 |
|---|
| 2026.01.28 | ₩48,331 | ₩48,398 | ₩48,291 | ₩48,291 | -0.08% | 3.1만 |
|---|
| 2026.01.27 | ₩48,237 | ₩48,464 | ₩48,237 | ₩48,411 | +0.36% | 1.4만 |
|---|
| 2026.01.26 | ₩48,344 | ₩48,424 | ₩48,237 | ₩48,277 | -0.14% | 6.3만 |
|---|
| 2026.01.23 | ₩48,210 | ₩48,264 | ₩48,117 | ₩48,144 | -0.14% | 3만 |
|---|
| 2026.01.22 | ₩48,224 | ₩48,264 | ₩48,117 | ₩48,157 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩48,344 | ₩48,344 | ₩48,170 | ₩48,251 | -0.19% | 6만 |
|---|
| 2026.01.20 | ₩47,876 | ₩48,184 | ₩47,876 | ₩48,010 | +0.28% | 2.4만 |
|---|
| 2026.01.16 | ₩48,023 | ₩48,197 | ₩48,023 | ₩48,104 | +0.17% | 2.4만 |
|---|
| 2026.01.15 | ₩48,157 | ₩48,170 | ₩47,903 | ₩48,117 | -0.08% | 25.2만 |
|---|
| 2026.01.14 | ₩47,903 | ₩48,090 | ₩47,903 | ₩48,090 | +0.39% | 1.7만 |
|---|
| 2026.01.13 | ₩47,890 | ₩47,983 | ₩47,850 | ₩47,903 | +0.03% | 3.2만 |
|---|
| 2026.01.12 | ₩47,863 | ₩48,077 | ₩47,850 | ₩47,943 | +0.17% | 7.5만 |
|---|
| 2026.01.09 | ₩48,063 | ₩48,063 | ₩47,943 | ₩47,983 | -0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩47,836 | ₩48,090 | ₩47,836 | ₩48,090 | +0.53% | 3.7만 |
|---|
| 2026.01.07 | ₩48,037 | ₩48,077 | ₩47,769 | ₩48,077 | +0.08% | 5.6만 |
|---|
| 2026.01.06 | ₩48,144 | ₩48,144 | ₩47,769 | ₩47,809 | -0.69% | 8.5만 |
|---|
| 2026.01.05 | ₩48,063 | ₩48,104 | ₩47,930 | ₩48,010 | -0.11% | 1.9만 |
|---|
| 2026.01.02 | ₩48,144 | ₩48,144 | ₩47,876 | ₩47,943 | -0.42% | 2.1만 |
|---|
| 2025.12.31 | ₩48,037 | ₩48,063 | ₩47,836 | ₩47,836 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩48,077 | ₩48,157 | ₩47,956 | ₩47,970 | -0.22% | 2.7만 |
|---|
| 2025.12.29 | ₩47,997 | ₩48,077 | ₩47,903 | ₩48,063 | +0.14% | 1.8만 |
|---|
| 2025.12.26 | ₩48,104 | ₩48,104 | ₩48,037 | ₩48,037 | -0.14% | 3.9천 |
|---|
| 2025.12.24 | ₩48,023 | ₩48,104 | ₩47,956 | ₩48,037 | +0.03% | 8.3천 |
|---|
| 2025.12.23 | ₩47,997 | ₩48,090 | ₩47,930 | ₩47,970 | -0.06% | 1.5만 |
|---|
| 2025.12.22 | ₩48,117 | ₩48,117 | ₩47,916 | ₩47,983 | -0.28% | 17.4만 |
|---|
| 2025.12.19 | ₩48,090 | ₩48,144 | ₩48,037 | ₩48,063 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩48,237 | ₩48,291 | ₩48,037 | ₩48,090 | -0.30% | 5.3만 |
|---|
| 2025.12.17 | ₩48,157 | ₩48,157 | ₩48,037 | ₩48,130 | -0.06% | 2.9만 |
|---|
| 2025.12.16 | ₩48,050 | ₩48,251 | ₩48,050 | ₩48,117 | +0.14% | 3.6만 |
|---|
| 2025.12.15 | ₩48,184 | ₩48,184 | ₩47,983 | ₩48,023 | -0.33% | 2.2만 |
|---|
| 2025.12.12 | ₩48,063 | ₩48,104 | ₩47,997 | ₩48,010 | -0.11% | 7.8천 |
|---|
| 2025.12.11 | ₩48,117 | ₩48,237 | ₩48,077 | ₩48,224 | +0.22% | 1.9만 |
|---|
| 2025.12.10 | ₩47,876 | ₩48,077 | ₩47,876 | ₩48,050 | +0.36% | 2.2만 |
|---|
| 2025.12.09 | ₩47,997 | ₩47,997 | ₩47,823 | ₩47,890 | -0.22% | 2.1만 |
|---|
| 2025.12.08 | ₩47,836 | ₩47,863 | ₩47,743 | ₩47,756 | -0.17% | 3.3만 |
|---|
| 2025.12.05 | ₩47,850 | ₩47,997 | ₩47,823 | ₩47,916 | +0.14% | 1.9만 |
|---|
| 2025.12.04 | ₩47,769 | ₩47,916 | ₩47,769 | ₩47,836 | +0.14% | 8.3천 |
|---|
| 2025.12.03 | ₩47,863 | ₩47,890 | ₩47,863 | ₩47,876 | +0.03% | 4.4천 |
|---|
| 2025.12.02 | ₩47,836 | ₩47,890 | ₩47,823 | ₩47,850 | +0.03% | 1.2만 |
|---|
| 2025.12.01 | ₩47,636 | ₩47,916 | ₩47,636 | ₩47,836 | +0.42% | 1.4만 |
|---|
| 2025.11.28 | ₩47,716 | ₩47,916 | ₩47,716 | ₩47,916 | +0.42% | 4.4천 |
|---|
| 2025.11.26 | ₩47,796 | ₩47,930 | ₩47,796 | ₩47,890 | +0.20% | 2.1만 |
|---|
| 2025.11.25 | ₩47,809 | ₩47,903 | ₩47,809 | ₩47,863 | +0.11% | 1만 |
|---|
| 2025.11.24 | ₩47,743 | ₩47,836 | ₩47,689 | ₩47,836 | +0.20% | 2만 |
|---|
| 2025.11.21 | ₩47,716 | ₩48,037 | ₩47,649 | ₩47,836 | +0.25% | 3.3만 |
|---|
| 2025.11.20 | ₩47,930 | ₩47,930 | ₩47,542 | ₩47,542 | -0.81% | 1.6만 |
|---|
| 2025.11.19 | ₩47,703 | ₩47,743 | ₩47,676 | ₩47,703 | 0.00% | 6.1천 |
|---|
| 2025.11.18 | ₩47,756 | ₩47,836 | ₩47,609 | ₩47,729 | -0.06% | 2.3만 |
|---|
| 2025.11.17 | ₩47,649 | ₩47,703 | ₩47,622 | ₩47,676 | +0.06% | 5.4만 |
|---|
| 2025.11.14 | ₩47,769 | ₩47,783 | ₩47,649 | ₩47,649 | -0.25% | 4.6만 |
|---|
| 2025.11.13 | ₩47,676 | ₩47,863 | ₩47,676 | ₩47,756 | +0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩47,743 | ₩47,890 | ₩47,743 | ₩47,863 | +0.25% | 1.3만 |
|---|
| 2025.11.11 | ₩47,850 | ₩47,943 | ₩47,850 | ₩47,903 | +0.11% | 1.2만 |
|---|
| 2025.11.10 | ₩47,863 | ₩47,916 | ₩47,796 | ₩47,876 | +0.03% | 4.2만 |
|---|
| 2025.11.07 | ₩47,542 | ₩47,916 | ₩47,542 | ₩47,796 | +0.53% | 7.3천 |
|---|
| 2025.11.06 | ₩47,689 | ₩47,716 | ₩47,622 | ₩47,703 | +0.03% | 1.3만 |
|---|
| 2025.11.05 | ₩48,571 | ₩48,571 | ₩47,689 | ₩47,863 | -1.46% | 4.4만 |
|---|
| 2025.11.04 | ₩47,796 | ₩47,930 | ₩47,756 | ₩47,890 | +0.20% | 2.7만 |
|---|
| 2025.11.03 | ₩47,809 | ₩47,863 | ₩47,716 | ₩47,863 | +0.11% | 2만 |
|---|
| 2025.10.31 | ₩47,769 | ₩47,863 | ₩47,689 | ₩47,850 | +0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩47,716 | ₩47,890 | ₩47,716 | ₩47,796 | +0.17% | 2.7만 |
|---|
| 2025.10.29 | ₩47,876 | ₩47,930 | ₩47,863 | ₩47,863 | -0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩47,943 | ₩47,943 | ₩47,850 | ₩47,890 | -0.11% | 1.3만 |
|---|
| 2025.10.27 | ₩47,983 | ₩47,983 | ₩47,863 | ₩47,916 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩47,930 | ₩48,037 | ₩47,890 | ₩47,983 | +0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩47,876 | ₩47,930 | ₩47,823 | ₩47,890 | +0.03% | 8.2만 |
|---|
| 2025.10.22 | ₩47,943 | ₩47,943 | ₩47,796 | ₩47,823 | -0.25% | 8.7천 |
|---|
| 2025.10.21 | ₩47,769 | ₩47,916 | ₩47,769 | ₩47,890 | +0.25% | 8.1천 |
|---|
| 2025.10.20 | ₩47,956 | ₩48,023 | ₩47,823 | ₩47,836 | -0.25% | 4.5만 |
|---|
| 2025.10.17 | ₩47,876 | ₩47,970 | ₩47,689 | ₩47,890 | +0.03% | 3만 |
|---|
| 2025.10.16 | ₩47,863 | ₩47,903 | ₩47,716 | ₩47,716 | -0.31% | 1.6만 |
|---|
| 2025.10.15 | ₩47,850 | ₩47,903 | ₩47,676 | ₩47,796 | -0.11% | 2.7만 |
|---|
| 2025.10.14 | ₩47,529 | ₩47,903 | ₩47,529 | ₩47,796 | +0.56% | 2.8만 |
|---|
| 2025.10.13 | ₩48,050 | ₩48,050 | ₩47,636 | ₩47,876 | -0.36% | 7.3만 |
|---|
| 2025.10.10 | ₩48,317 | ₩48,317 | ₩47,703 | ₩47,756 | -1.16% | 1.6만 |
|---|