시장 데이터를 불러오는 중
전체 종목
Toews Agility Shares Managed Risk ETF 과거 주가
Toews Agility Shares Managed Risk ETF · MRSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toews Agility Shares Managed Risk ETF · MRSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,827 | ₩53,867 | ₩53,693 | ₩53,785 | -0.08% | 1.6만 |
| 2026.10.08 | ₩53,733 | ₩53,733 | ₩53,505 | ₩53,639 | -0.17% | 1.8만 |
| 2026.10.07 | ₩53,358 | ₩53,840 | ₩53,358 | ₩53,693 | +0.63% | 2.4만 |
| 2026.10.06 | ₩53,871 | ₩54,055 | ₩53,867 | ₩54,015 | +0.27% | 1.7만 |
| 2026.10.05 | ₩53,545 | ₩53,787 | ₩53,478 | ₩53,657 | +0.21% | 1.2만 |
| 2026.10.02 | ₩52,982 | ₩53,371 | ₩52,982 | ₩53,358 | +0.71% | 1.3만 |
| 2026.10.01 | ₩52,802 | ₩53,010 | ₩52,727 | ₩52,933 | +0.25% | 2.6만 |
| 2026.09.30 | ₩53,264 | ₩53,264 | ₩52,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,924 |
| -0.64% |
| 1.3만 |
| 2026.09.29 | ₩53,049 | ₩53,076 | ₩52,446 | ₩52,969 | -0.15% | 6.7만 |
|---|
| 2026.09.28 | ₩53,264 | ₩53,264 | ₩53,036 | ₩53,170 | -0.18% | 9천 |
|---|
| 2026.09.25 | ₩53,089 | ₩53,384 | ₩53,089 | ₩53,384 | +0.56% | 7.3천 |
|---|
| 2026.09.24 | ₩53,022 | ₩53,237 | ₩52,875 | ₩53,134 | +0.21% | 1.3만 |
|---|
| 2026.09.23 | ₩53,384 | ₩53,405 | ₩53,210 | ₩53,264 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩53,210 | ₩53,599 | ₩53,210 | ₩53,545 | +0.63% | 2만 |
|---|
| 2026.09.21 | ₩52,754 | ₩53,478 | ₩52,754 | ₩53,403 | +1.23% | 7.5천 |
|---|
| 2026.09.18 | ₩52,620 | ₩52,781 | ₩52,620 | ₩52,757 | +0.26% | 1.3천 |
|---|
| 2026.09.17 | ₩52,312 | ₩52,660 | ₩52,312 | ₩52,499 | +0.36% | 5.1만 |
|---|
| 2026.09.16 | ₩52,432 | ₩52,513 | ₩51,856 | ₩52,077 | -0.68% | 1.9만 |
|---|
| 2026.09.15 | ₩52,377 | ₩52,432 | ₩52,302 | ₩52,432 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩52,204 | ₩52,727 | ₩52,204 | ₩52,560 | +0.68% | 1.1만 |
|---|
| 2026.09.11 | ₩52,650 | ₩52,835 | ₩52,633 | ₩52,701 | +0.10% | 2.2만 |
|---|
| 2026.09.10 | ₩52,365 | ₩52,566 | ₩52,312 | ₩52,459 | +0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩52,714 | ₩52,754 | ₩52,608 | ₩52,727 | +0.03% | 1.3만 |
|---|
| 2026.09.08 | ₩52,794 | ₩53,022 | ₩52,794 | ₩52,890 | +0.18% | 1.5만 |
|---|
| 2026.09.04 | ₩53,197 | ₩53,223 | ₩53,076 | ₩53,197 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩53,009 | ₩53,264 | ₩52,969 | ₩53,237 | +0.43% | 2.7만 |
|---|
| 2026.09.02 | ₩52,768 | ₩52,861 | ₩52,701 | ₩52,801 | +0.06% | 1.8만 |
|---|
| 2026.09.01 | ₩50,528 | ₩53,411 | ₩50,528 | ₩52,835 | +4.56% | 4.3만 |
|---|
| 2026.08.31 | ₩52,821 | ₩53,063 | ₩52,821 | ₩52,982 | +0.30% | 1.9만 |
|---|
| 2026.08.28 | ₩53,311 | ₩53,311 | ₩53,156 | ₩53,189 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩53,036 | ₩53,291 | ₩53,036 | ₩53,195 | +0.30% | 7.3천 |
|---|
| 2026.08.26 | ₩52,888 | ₩53,036 | ₩52,857 | ₩52,996 | +0.20% | 1만 |
|---|
| 2026.08.25 | ₩52,902 | ₩53,022 | ₩52,861 | ₩53,022 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩52,954 | ₩52,996 | ₩52,821 | ₩52,875 | -0.15% | 1.1만 |
|---|
| 2026.08.21 | ₩53,009 | ₩53,063 | ₩52,853 | ₩52,965 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩53,093 | ₩53,099 | ₩52,848 | ₩52,848 | -0.46% | 4.4천 |
|---|
| 2026.08.19 | ₩53,262 | ₩53,297 | ₩53,170 | ₩53,250 | -0.02% | 6.4천 |
|---|
| 2026.08.18 | ₩53,277 | ₩53,317 | ₩53,197 | ₩53,277 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩53,894 | ₩53,894 | ₩53,398 | ₩53,519 | -0.70% | 2.1만 |
|---|
| 2026.08.14 | ₩53,451 | ₩53,706 | ₩53,451 | ₩53,666 | +0.40% | 1.3만 |
|---|
| 2026.08.13 | ₩53,411 | ₩53,666 | ₩53,411 | ₩53,639 | +0.43% | 2.9만 |
|---|
| 2026.08.12 | ₩54,980 | ₩55,932 | ₩53,250 | ₩53,250 | -3.15% | 9.4천 |
|---|
| 2026.08.11 | ₩53,183 | ₩53,425 | ₩52,747 | ₩53,287 | +0.19% | 4.5천 |
|---|
| 2026.08.10 | ₩51,313 | ₩53,478 | ₩51,313 | ₩53,359 | +3.99% | 1.6만 |
|---|
| 2026.08.07 | ₩53,317 | ₩53,398 | ₩53,237 | ₩53,291 | -0.05% | 1.1만 |
|---|
| 2026.08.06 | ₩53,257 | ₩53,371 | ₩53,089 | ₩53,173 | -0.16% | 1.4만 |
|---|
| 2026.08.05 | ₩53,344 | ₩53,532 | ₩53,264 | ₩53,319 | -0.05% | 1.2만 |
|---|
| 2026.08.04 | ₩52,526 | ₩53,524 | ₩52,526 | ₩53,465 | +1.79% | 1.1만 |
|---|
| 2026.08.03 | ₩51,950 | ₩52,754 | ₩51,950 | ₩52,625 | +1.30% | 1만 |
|---|
| 2026.07.31 | ₩52,218 | ₩52,285 | ₩51,695 | ₩52,204 | -0.03% | 3.3만 |
|---|
| 2026.07.30 | ₩51,534 | ₩52,097 | ₩51,496 | ₩52,084 | +1.07% | 2.6만 |
|---|
| 2026.07.29 | ₩51,976 | ₩51,976 | ₩51,388 | ₩51,388 | -1.13% | 3.1만 |
|---|
| 2026.07.28 | ₩51,606 | ₩51,829 | ₩51,606 | ₩51,641 | +0.07% | 1.1만 |
|---|
| 2026.07.27 | ₩51,628 | ₩51,950 | ₩51,628 | ₩51,802 | +0.34% | 8.7천 |
|---|
| 2026.07.24 | ₩51,440 | ₩51,842 | ₩51,440 | ₩51,675 | +0.46% | 1만 |
|---|
| 2026.07.23 | ₩51,856 | ₩51,883 | ₩51,655 | ₩51,869 | +0.03% | 4.2만 |
|---|
| 2026.07.22 | ₩51,923 | ₩52,043 | ₩51,869 | ₩51,956 | +0.06% | 1.4만 |
|---|
| 2026.07.21 | ₩51,614 | ₩51,976 | ₩51,614 | ₩51,976 | +0.70% | 3.1만 |
|---|
| 2026.07.20 | ₩51,936 | ₩51,936 | ₩51,695 | ₩51,883 | -0.10% | 3만 |
|---|
| 2026.07.17 | ₩51,896 | ₩51,976 | ₩51,815 | ₩51,905 | +0.02% | 2.2만 |
|---|
| 2026.07.16 | ₩52,017 | ₩52,245 | ₩52,003 | ₩52,151 | +0.26% | 4.7만 |
|---|
| 2026.07.15 | ₩52,218 | ₩52,218 | ₩51,923 | ₩52,065 | -0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩51,856 | ₩52,070 | ₩51,842 | ₩52,057 | +0.39% | 3.3만 |
|---|
| 2026.07.13 | ₩52,043 | ₩52,043 | ₩51,896 | ₩51,968 | -0.14% | 8.2천 |
|---|
| 2026.07.10 | ₩51,883 | ₩52,110 | ₩51,883 | ₩52,053 | +0.33% | 8.3천 |
|---|
| 2026.07.09 | ₩51,836 | ₩52,003 | ₩51,748 | ₩51,915 | +0.15% | 5.4만 |
|---|
| 2026.07.08 | ₩51,738 | ₩51,856 | ₩51,601 | ₩51,805 | +0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩51,909 | ₩51,988 | ₩51,802 | ₩51,883 | -0.05% | 1.5만 |
|---|
| 2026.07.06 | ₩51,903 | ₩52,057 | ₩51,869 | ₩51,972 | +0.13% | 37.4만 |
|---|
| 2026.07.02 | ₩51,762 | ₩51,862 | ₩51,440 | ₩51,856 | +0.18% | 6.1만 |
|---|
| 2026.07.01 | ₩51,829 | ₩51,950 | ₩51,668 | ₩51,853 | +0.05% | 1만 |
|---|
| 2026.06.30 | ₩51,601 | ₩51,802 | ₩51,574 | ₩51,774 | +0.34% | 1.2만 |
|---|
| 2026.06.29 | ₩50,997 | ₩51,574 | ₩50,997 | ₩51,574 | +1.13% | 9.9천 |
|---|
| 2026.06.26 | ₩50,474 | ₩51,065 | ₩50,474 | ₩50,863 | +0.77% | 6.8천 |
|---|
| 2026.06.25 | ₩50,810 | ₩51,091 | ₩50,810 | ₩50,823 | +0.03% | 6.2천 |
|---|
| 2026.06.24 | ₩50,997 | ₩51,291 | ₩50,837 | ₩50,837 | -0.32% | 1.3만 |
|---|
| 2026.06.23 | ₩51,024 | ₩51,266 | ₩50,959 | ₩51,065 | +0.08% | 3.2만 |
|---|
| 2026.06.22 | ₩51,722 | ₩51,735 | ₩51,417 | ₩51,538 | -0.36% | 5.9천 |
|---|
| 2026.06.18 | ₩51,360 | ₩51,655 | ₩51,346 | ₩51,563 | +0.40% | 1.4만 |
|---|
| 2026.06.17 | ₩51,701 | ₩51,829 | ₩51,212 | ₩51,310 | -0.76% | 1.5만 |
|---|
| 2026.06.16 | ₩51,547 | ₩51,841 | ₩51,547 | ₩51,695 | +0.29% | 5만 |
|---|
| 2026.06.15 | ₩51,252 | ₩51,775 | ₩51,252 | ₩51,628 | +0.73% | 11만 |
|---|
| 2026.06.12 | ₩51,118 | ₩51,346 | ₩50,997 | ₩51,232 | +0.22% | 1.3만 |
|---|
| 2026.06.11 | ₩50,622 | ₩51,132 | ₩50,247 | ₩51,024 | +0.79% | 4.4만 |
|---|
| 2026.06.10 | ₩50,877 | ₩50,905 | ₩50,112 | ₩50,206 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩51,420 | ₩51,420 | ₩50,086 | ₩50,984 | -0.85% | 3.1만 |
|---|
| 2026.06.08 | ₩51,091 | ₩51,494 | ₩50,796 | ₩50,877 | -0.42% | 2.7만 |
|---|
| 2026.06.05 | ₩51,494 | ₩51,681 | ₩51,091 | ₩51,118 | -0.73% | 1.1만 |
|---|
| 2026.06.04 | ₩51,722 | ₩51,963 | ₩51,722 | ₩51,923 | +0.39% | 1.2만 |
|---|
| 2026.06.03 | ₩51,869 | ₩52,017 | ₩51,869 | ₩51,931 | +0.12% | 8.5천 |
|---|
| 2026.06.02 | ₩51,976 | ₩52,110 | ₩51,976 | ₩52,050 | +0.14% | 1.1만 |
|---|
| 2026.06.01 | ₩51,849 | ₩52,084 | ₩51,829 | ₩51,980 | +0.25% | 3.1만 |
|---|
| 2026.05.29 | ₩51,963 | ₩51,963 | ₩51,775 | ₩51,893 | -0.13% | 2.7만 |
|---|
| 2026.05.28 | ₩51,655 | ₩51,661 | ₩51,480 | ₩51,655 | 0.00% | 5.1천 |
|---|
| 2026.05.27 | ₩51,457 | ₩51,547 | ₩51,373 | ₩51,440 | -0.03% | 1만 |
|---|
| 2026.05.26 | ₩51,429 | ₩51,547 | ₩51,252 | ₩51,360 | -0.14% | 3만 |
|---|
| 2026.05.22 | ₩51,172 | ₩51,360 | ₩51,145 | ₩51,145 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩50,622 | ₩51,153 | ₩50,622 | ₩51,032 | +0.81% | 1.1만 |
|---|
| 2026.05.20 | ₩50,647 | ₩51,038 | ₩50,647 | ₩51,012 | +0.72% | 1.5만 |
|---|
| 2026.05.19 | ₩50,810 | ₩50,810 | ₩50,515 | ₩50,615 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩50,984 | ₩50,984 | ₩50,702 | ₩50,796 | -0.37% | 2.1만 |
|---|
| 2026.05.15 | ₩50,997 | ₩51,038 | ₩50,783 | ₩50,783 | -0.42% | 6.9천 |
|---|
| 2026.05.14 | ₩51,225 | ₩51,360 | ₩51,225 | ₩51,306 | +0.16% | 1.9만 |
|---|
| 2026.05.13 | ₩50,743 | ₩51,091 | ₩50,743 | ₩51,066 | +0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩50,776 | ₩50,837 | ₩50,622 | ₩50,810 | +0.07% | 1.2만 |
|---|
| 2026.05.11 | ₩50,890 | ₩51,024 | ₩50,823 | ₩50,823 | -0.13% | 3.3만 |
|---|
| 2026.05.08 | ₩50,635 | ₩50,850 | ₩50,635 | ₩50,756 | +0.24% | 1.4만 |
|---|
| 2026.05.07 | ₩50,770 | ₩51,065 | ₩50,495 | ₩50,495 | -0.54% | 2.9만 |
|---|
| 2026.05.06 | ₩50,474 | ₩50,877 | ₩50,474 | ₩50,877 | +0.80% | 2만 |
|---|
| 2026.05.05 | ₩50,024 | ₩50,247 | ₩50,024 | ₩50,193 | +0.34% | 2만 |
|---|
| 2026.05.04 | ₩49,898 | ₩49,950 | ₩49,630 | ₩49,750 | -0.30% | 7.3천 |
|---|
| 2026.05.01 | ₩50,096 | ₩50,153 | ₩49,884 | ₩49,911 | -0.37% | 1.7만 |
|---|
| 2026.04.30 | ₩49,656 | ₩49,764 | ₩49,543 | ₩49,724 | +0.14% | 3.9만 |
|---|
| 2026.04.29 | ₩49,522 | ₩49,615 | ₩49,469 | ₩49,563 | +0.08% | 2.5만 |
|---|
| 2026.04.28 | ₩49,549 | ₩49,616 | ₩49,470 | ₩49,616 | +0.14% | 3만 |
|---|
| 2026.04.27 | ₩49,402 | ₩49,750 | ₩49,402 | ₩49,732 | +0.67% | 1.1만 |
|---|
| 2026.04.24 | ₩49,529 | ₩49,710 | ₩49,497 | ₩49,710 | +0.37% | 1.4만 |
|---|
| 2026.04.23 | ₩49,482 | ₩49,576 | ₩49,328 | ₩49,469 | -0.03% | 1.4만 |
|---|
| 2026.04.22 | ₩49,388 | ₩49,576 | ₩49,388 | ₩49,509 | +0.24% | 2.1만 |
|---|
| 2026.04.21 | ₩49,643 | ₩49,643 | ₩49,356 | ₩49,368 | -0.55% | 1만 |
|---|
| 2026.04.20 | ₩49,268 | ₩49,589 | ₩49,268 | ₩49,482 | +0.44% | 2.1만 |
|---|
| 2026.04.17 | ₩49,160 | ₩49,603 | ₩49,160 | ₩49,589 | +0.87% | 2.5만 |
|---|
| 2026.04.16 | ₩48,986 | ₩49,469 | ₩48,986 | ₩49,294 | +0.63% | 6.9만 |
|---|
| 2026.04.15 | ₩48,785 | ₩49,268 | ₩48,785 | ₩49,066 | +0.58% | 2.1만 |
|---|
| 2026.04.14 | ₩48,778 | ₩49,053 | ₩48,637 | ₩49,053 | +0.56% | 2.1만 |
|---|
| 2026.04.13 | ₩48,074 | ₩48,690 | ₩48,074 | ₩48,570 | +1.03% | 1.2만 |
|---|
| 2026.04.10 | ₩48,316 | ₩48,510 | ₩48,195 | ₩48,195 | -0.25% | 6.3천 |
|---|
| 2026.04.09 | ₩48,222 | ₩48,423 | ₩48,061 | ₩48,248 | +0.06% | 7.7만 |
|---|
| 2026.04.08 | ₩48,852 | ₩48,892 | ₩48,181 | ₩48,436 | -0.85% | 2.2만 |
|---|
| 2026.04.07 | ₩47,390 | ₩47,511 | ₩47,149 | ₩47,390 | 0.00% | 3.1만 |
|---|
| 2026.04.06 | ₩47,417 | ₩47,712 | ₩47,055 | ₩47,571 | +0.33% | 29.4만 |
|---|
| 2026.04.02 | ₩46,559 | ₩47,618 | ₩46,559 | ₩47,618 | +2.28% | 5.8만 |
|---|
| 2026.04.01 | ₩47,189 | ₩47,672 | ₩47,068 | ₩47,095 | -0.20% | 4.5만 |
|---|
| 2026.03.31 | ₩46,599 | ₩47,632 | ₩46,599 | ₩47,388 | +1.69% | 7.7만 |
|---|
| 2026.03.30 | ₩46,720 | ₩46,733 | ₩46,262 | ₩46,505 | -0.46% | 1.9만 |
|---|
| 2026.03.27 | ₩46,894 | ₩47,068 | ₩46,519 | ₩46,532 | -0.77% | 1.9만 |
|---|
| 2026.03.26 | ₩47,739 | ₩47,953 | ₩47,377 | ₩47,433 | -0.64% | 7.9천 |
|---|
| 2026.03.25 | ₩48,450 | ₩48,450 | ₩47,974 | ₩48,125 | -0.67% | 7.1천 |
|---|
| 2026.03.24 | ₩47,551 | ₩48,155 | ₩47,551 | ₩47,833 | +0.59% | 1만 |
|---|
| 2026.03.23 | ₩48,329 | ₩48,329 | ₩47,913 | ₩48,090 | -0.49% | 16.2만 |
|---|
| 2026.03.20 | ₩48,181 | ₩48,181 | ₩47,524 | ₩47,524 | -1.36% | 4.4천 |
|---|
| 2026.03.19 | ₩48,109 | ₩48,316 | ₩48,010 | ₩48,275 | +0.35% | 1.2만 |
|---|
| 2026.03.18 | ₩48,959 | ₩48,959 | ₩48,302 | ₩48,396 | -1.15% | 1.3만 |
|---|
| 2026.03.17 | ₩48,993 | ₩49,026 | ₩48,812 | ₩48,879 | -0.23% | 1.8만 |
|---|
| 2026.03.16 | ₩48,678 | ₩48,758 | ₩48,597 | ₩48,611 | -0.14% | 8.1천 |
|---|
| 2026.03.13 | ₩48,565 | ₩48,565 | ₩48,286 | ₩48,316 | -0.51% | 9.1천 |
|---|
| 2026.03.12 | ₩48,648 | ₩48,745 | ₩48,530 | ₩48,530 | -0.24% | 1.3만 |
|---|
| 2026.03.11 | ₩48,919 | ₩49,134 | ₩48,919 | ₩49,061 | +0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩49,013 | ₩49,549 | ₩49,013 | ₩49,160 | +0.30% | 2만 |
|---|
| 2026.03.09 | ₩47,994 | ₩49,241 | ₩47,994 | ₩49,241 | +2.60% | 1.2만 |
|---|
| 2026.03.06 | ₩48,758 | ₩48,985 | ₩48,699 | ₩48,699 | -0.12% | 1.1만 |
|---|
| 2026.03.05 | ₩49,469 | ₩49,469 | ₩48,973 | ₩49,382 | -0.18% | 4.6만 |
|---|
| 2026.03.04 | ₩49,536 | ₩49,761 | ₩49,360 | ₩49,699 | +0.33% | 1.7만 |
|---|
| 2026.03.03 | ₩48,906 | ₩49,402 | ₩48,517 | ₩49,241 | +0.69% | 1.2만 |
|---|
| 2026.03.02 | ₩49,107 | ₩49,938 | ₩49,107 | ₩49,844 | +1.50% | 3.3만 |
|---|
| 2026.02.27 | ₩49,482 | ₩49,724 | ₩49,482 | ₩49,697 | +0.43% | 1.2만 |
|---|
| 2026.02.26 | ₩49,817 | ₩49,978 | ₩49,698 | ₩49,911 | +0.19% | 12.9만 |
|---|
| 2026.02.25 | ₩50,025 | ₩50,193 | ₩49,965 | ₩50,149 | +0.25% | 14.9만 |
|---|
| 2026.02.24 | ₩49,361 | ₩49,817 | ₩49,361 | ₩49,777 | +0.84% | 3.1만 |
|---|
| 2026.02.23 | ₩49,536 | ₩49,643 | ₩49,241 | ₩49,335 | -0.41% | 2.3만 |
|---|
| 2026.02.20 | ₩49,341 | ₩49,844 | ₩49,341 | ₩49,764 | +0.86% | 4.1만 |
|---|
| 2026.02.19 | ₩49,543 | ₩49,610 | ₩49,375 | ₩49,567 | +0.05% | 1.1만 |
|---|
| 2026.02.18 | ₩49,482 | ₩49,858 | ₩49,482 | ₩49,697 | +0.43% | 34.6만 |
|---|
| 2026.02.17 | ₩49,013 | ₩49,496 | ₩48,959 | ₩49,433 | +0.86% | 1.6만 |
|---|
| 2026.02.13 | ₩49,327 | ₩49,630 | ₩49,174 | ₩49,388 | +0.13% | 3.1만 |
|---|
| 2026.02.12 | ₩49,925 | ₩49,938 | ₩49,375 | ₩49,375 | -1.10% | 1.3만 |
|---|
| 2026.02.11 | ₩50,166 | ₩50,166 | ₩49,911 | ₩50,059 | -0.21% | 1.7만 |
|---|
| 2026.02.10 | ₩50,260 | ₩50,260 | ₩49,938 | ₩49,965 | -0.59% | 2.7만 |
|---|
| 2026.02.09 | ₩49,958 | ₩50,233 | ₩49,958 | ₩50,005 | +0.09% | 3.1만 |
|---|
| 2026.02.06 | ₩49,564 | ₩49,884 | ₩49,402 | ₩49,791 | +0.46% | 2.5만 |
|---|
| 2026.02.05 | ₩49,013 | ₩49,274 | ₩48,970 | ₩48,986 | -0.05% | 2.8만 |
|---|
| 2026.02.04 | ₩49,697 | ₩49,777 | ₩49,363 | ₩49,600 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩50,233 | ₩50,233 | ₩49,509 | ₩49,710 | -1.04% | 4.1만 |
|---|
| 2026.02.02 | ₩49,656 | ₩50,300 | ₩49,656 | ₩50,059 | +0.81% | 3.2만 |
|---|
| 2026.01.30 | ₩49,724 | ₩50,005 | ₩49,662 | ₩50,005 | +0.57% | 2.8만 |
|---|
| 2026.01.29 | ₩50,072 | ₩50,072 | ₩49,496 | ₩49,978 | -0.19% | 3.7만 |
|---|
| 2026.01.28 | ₩50,220 | ₩50,220 | ₩49,777 | ₩50,110 | -0.22% | 2.9만 |
|---|
| 2026.01.27 | ₩50,139 | ₩50,461 | ₩49,549 | ₩50,453 | +0.63% | 14.5만 |
|---|
| 2026.01.26 | ₩49,616 | ₩50,032 | ₩49,616 | ₩49,978 | +0.73% | 2.3만 |
|---|
| 2026.01.23 | ₩49,603 | ₩49,831 | ₩49,589 | ₩49,764 | +0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩49,482 | ₩49,858 | ₩49,482 | ₩49,764 | +0.57% | 4.5만 |
|---|
| 2026.01.21 | ₩49,241 | ₩49,683 | ₩49,107 | ₩49,549 | +0.63% | 4.8만 |
|---|
| 2026.01.20 | ₩48,986 | ₩49,442 | ₩48,961 | ₩49,085 | +0.20% | 4.4만 |
|---|
| 2026.01.16 | ₩50,193 | ₩50,193 | ₩49,724 | ₩49,911 | -0.56% | 4.3만 |
|---|
| 2026.01.15 | ₩50,059 | ₩50,072 | ₩49,576 | ₩49,866 | -0.39% | 7만 |
|---|
| 2026.01.14 | ₩50,045 | ₩50,045 | ₩49,549 | ₩49,831 | -0.43% | 10.9만 |
|---|
| 2026.01.13 | ₩50,045 | ₩50,542 | ₩49,791 | ₩49,952 | -0.19% | 2.7만 |
|---|
| 2026.01.12 | ₩49,844 | ₩50,086 | ₩49,844 | ₩50,032 | +0.38% | 2.2만 |
|---|
| 2026.01.09 | ₩49,831 | ₩50,032 | ₩49,777 | ₩49,946 | +0.23% | 4.8천 |
|---|
| 2026.01.08 | ₩49,630 | ₩49,777 | ₩49,630 | ₩49,683 | +0.11% | 2.3만 |
|---|
| 2026.01.07 | ₩49,616 | ₩49,898 | ₩49,616 | ₩49,656 | +0.08% | 2.3만 |
|---|
| 2026.01.06 | ₩49,737 | ₩49,858 | ₩49,670 | ₩49,858 | +0.24% | 60.9만 |
|---|
| 2026.01.05 | ₩49,777 | ₩49,777 | ₩49,522 | ₩49,576 | -0.40% | 2.1만 |
|---|
| 2026.01.02 | ₩49,616 | ₩49,616 | ₩49,214 | ₩49,442 | -0.35% | 1.9만 |
|---|
| 2025.12.31 | ₩49,388 | ₩49,656 | ₩49,308 | ₩49,348 | -0.08% | 2.3만 |
|---|
| 2025.12.30 | ₩49,697 | ₩49,764 | ₩49,630 | ₩49,662 | -0.07% | 1.7만 |
|---|
| 2025.12.29 | ₩49,817 | ₩49,831 | ₩49,669 | ₩49,768 | -0.10% | 1.2만 |
|---|
| 2025.12.26 | ₩50,019 | ₩50,019 | ₩49,804 | ₩49,804 | -0.43% | 1.6만 |
|---|
| 2025.12.24 | ₩49,724 | ₩49,965 | ₩49,710 | ₩49,965 | +0.49% | 1.2만 |
|---|
| 2025.12.23 | ₩49,522 | ₩49,777 | ₩49,522 | ₩49,710 | +0.38% | 1.7만 |
|---|
| 2025.12.22 | ₩49,375 | ₩49,536 | ₩49,368 | ₩49,429 | +0.11% | 2.1만 |
|---|
| 2025.12.19 | ₩49,040 | ₩49,662 | ₩48,946 | ₩49,227 | +0.38% | 6.9천 |
|---|
| 2025.12.18 | ₩47,645 | ₩49,214 | ₩47,162 | ₩48,691 | +2.20% | 1.8만 |
|---|
| 2025.12.17 | ₩49,201 | ₩49,201 | ₩48,302 | ₩48,302 | -1.83% | 1.2만 |
|---|
| 2025.12.16 | ₩49,160 | ₩49,453 | ₩48,664 | ₩48,977 | -0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩49,187 | ₩49,187 | ₩48,959 | ₩49,066 | -0.25% | 1.8만 |
|---|
| 2025.12.12 | ₩49,482 | ₩50,220 | ₩49,066 | ₩50,220 | +1.49% | 1.2만 |
|---|
| 2025.12.11 | ₩49,556 | ₩49,764 | ₩49,453 | ₩49,697 | +0.28% | 4.7만 |
|---|
| 2025.12.10 | ₩49,325 | ₩49,737 | ₩49,247 | ₩49,536 | +0.43% | 1.8만 |
|---|
| 2025.12.09 | ₩49,463 | ₩49,463 | ₩49,241 | ₩49,241 | -0.45% | 1.8만 |
|---|
| 2025.12.08 | ₩49,502 | ₩49,506 | ₩49,215 | ₩49,331 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩49,563 | ₩49,710 | ₩49,433 | ₩49,442 | -0.24% | 1.9만 |
|---|
| 2025.12.04 | ₩49,174 | ₩49,509 | ₩49,174 | ₩49,335 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩48,812 | ₩49,536 | ₩48,812 | ₩49,294 | +0.99% | 1.7만 |
|---|
| 2025.12.02 | ₩49,154 | ₩49,388 | ₩48,973 | ₩49,214 | +0.12% | 4.2만 |
|---|
| 2025.12.01 | ₩48,637 | ₩49,268 | ₩48,637 | ₩49,093 | +0.94% | 2.7만 |
|---|
| 2025.11.28 | ₩49,038 | ₩49,415 | ₩49,026 | ₩49,415 | +0.77% | 1만 |
|---|
| 2025.11.26 | ₩48,946 | ₩49,187 | ₩48,919 | ₩49,093 | +0.30% | 1.6만 |
|---|
| 2025.11.25 | ₩47,833 | ₩48,624 | ₩47,833 | ₩48,584 | +1.57% | 1.3만 |
|---|
| 2025.11.24 | ₩47,350 | ₩48,195 | ₩47,350 | ₩48,175 | +1.74% | 5만 |
|---|
| 2025.11.21 | ₩47,149 | ₩47,565 | ₩46,787 | ₩47,176 | +0.06% | 2.9만 |
|---|
| 2025.11.20 | ₩48,342 | ₩48,463 | ₩46,793 | ₩46,793 | -3.20% | 3.8만 |
|---|
| 2025.11.19 | ₩47,404 | ₩47,907 | ₩47,363 | ₩47,524 | +0.25% | 4.3만 |
|---|
| 2025.11.18 | ₩47,779 | ₩47,779 | ₩46,988 | ₩47,303 | -1.00% | 3.7만 |
|---|
| 2025.11.17 | ₩48,262 | ₩48,369 | ₩47,551 | ₩47,739 | -1.08% | 1.9만 |
|---|
| 2025.11.14 | ₩47,994 | ₩49,093 | ₩47,397 | ₩48,211 | +0.45% | 3.1만 |
|---|
| 2025.11.13 | ₩48,892 | ₩48,932 | ₩48,342 | ₩48,490 | -0.82% | 2.4만 |
|---|
| 2025.11.12 | ₩49,134 | ₩49,174 | ₩48,999 | ₩49,073 | -0.12% | 4.4만 |
|---|
| 2025.11.11 | ₩48,637 | ₩49,084 | ₩48,637 | ₩48,999 | +0.74% | 1.8만 |
|---|
| 2025.11.10 | ₩48,423 | ₩48,946 | ₩48,423 | ₩48,940 | +1.07% | 1.4만 |
|---|
| 2025.11.07 | ₩48,020 | ₩48,181 | ₩47,739 | ₩48,179 | +0.33% | 2.9만 |
|---|
| 2025.11.06 | ₩48,396 | ₩48,490 | ₩48,155 | ₩48,208 | -0.39% | 2만 |
|---|
| 2025.11.05 | ₩48,356 | ₩48,852 | ₩48,356 | ₩48,691 | +0.69% | 3.6만 |
|---|
| 2025.11.04 | ₩48,329 | ₩48,812 | ₩48,329 | ₩48,502 | +0.36% | 2.2만 |
|---|
| 2025.11.03 | ₩48,879 | ₩49,013 | ₩48,879 | ₩48,973 | +0.19% | 2.3만 |
|---|
| 2025.10.31 | ₩48,825 | ₩49,026 | ₩48,718 | ₩48,919 | +0.19% | 1.5만 |
|---|
| 2025.10.30 | ₩48,731 | ₩49,093 | ₩48,731 | ₩48,830 | +0.20% | 1.6만 |
|---|
| 2025.10.29 | ₩49,227 | ₩49,294 | ₩48,946 | ₩49,093 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩48,932 | ₩49,227 | ₩48,932 | ₩49,160 | +0.47% | 1.5만 |
|---|
| 2025.10.27 | ₩49,375 | ₩49,375 | ₩48,865 | ₩49,034 | -0.69% | 2.2만 |
|---|
| 2025.10.24 | ₩48,490 | ₩48,838 | ₩48,490 | ₩48,741 | +0.52% | 2.6만 |
|---|
| 2025.10.23 | ₩48,278 | ₩48,543 | ₩48,278 | ₩48,490 | +0.44% | 2.7만 |
|---|
| 2025.10.22 | ₩48,372 | ₩48,372 | ₩47,994 | ₩48,262 | -0.23% | 3.3만 |
|---|
| 2025.10.21 | ₩48,450 | ₩48,678 | ₩48,324 | ₩48,409 | -0.08% | 5.5만 |
|---|
| 2025.10.20 | ₩48,130 | ₩48,396 | ₩48,130 | ₩48,262 | +0.27% | 4.5만 |
|---|
| 2025.10.17 | ₩47,819 | ₩47,940 | ₩47,484 | ₩47,860 | +0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩47,953 | ₩48,061 | ₩47,565 | ₩47,766 | -0.39% | 11만 |
|---|
| 2025.10.15 | ₩48,008 | ₩48,222 | ₩47,664 | ₩47,980 | -0.06% | 1.5만 |
|---|
| 2025.10.14 | ₩47,176 | ₩48,020 | ₩47,169 | ₩47,846 | +1.42% | 4.1만 |
|---|
| 2025.10.13 | ₩47,578 | ₩47,725 | ₩47,430 | ₩47,637 | +0.12% | 9.7천 |
|---|
| 2025.10.10 | ₩48,222 | ₩48,342 | ₩47,377 | ₩47,404 | -1.70% | 8.3만 |
|---|