시장 데이터를 불러오는 중
전체 종목
NYLIM Hedge Multi-Strategy Tracker ETF 과거 주가
NYLIM Hedge Multi-Strategy Tracker ETF · QAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Hedge Multi-Strategy Tracker ETF · QAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,509 | ₩48,509 | ₩48,361 | ₩48,469 | -0.08% | 2만 |
| 2026.10.08 | ₩48,428 | ₩48,428 | ₩48,134 | ₩48,308 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,428 | ₩48,482 | ₩48,375 | ₩48,455 | +0.06% | 4.2만 |
| 2026.10.06 | ₩49,005 | ₩49,005 | ₩48,656 | ₩48,683 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,536 | ₩48,763 | ₩48,536 | ₩48,629 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,549 | ₩48,629 | ₩48,509 | ₩48,562 | +0.03% | 7.2만 |
| 2026.10.01 | ₩48,174 | ₩48,428 | ₩48,174 | ₩48,375 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,321 | ₩48,455 | ₩48,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,294 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,388 | ₩48,415 | ₩48,294 | ₩48,335 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,710 | ₩48,710 | ₩48,321 | ₩48,415 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,562 | ₩48,710 | ₩48,549 | ₩48,696 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,670 | ₩48,670 | ₩48,469 | ₩48,536 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,991 | ₩48,991 | ₩48,629 | ₩48,670 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,804 | ₩48,924 | ₩48,777 | ₩48,804 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,723 | ₩48,884 | ₩48,723 | ₩48,804 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,790 | ₩48,790 | ₩48,375 | ₩48,442 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,589 | ₩48,589 | ₩48,509 | ₩48,562 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,589 | ₩48,616 | ₩48,227 | ₩48,388 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,576 | ₩48,576 | ₩48,361 | ₩48,442 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,428 | ₩48,603 | ₩48,428 | ₩48,522 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,750 | ₩48,750 | ₩48,670 | ₩48,737 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,576 | ₩48,629 | ₩48,536 | ₩48,562 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,629 | ₩48,884 | ₩48,629 | ₩48,763 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,938 | ₩49,005 | ₩48,844 | ₩48,897 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,830 | ₩48,978 | ₩48,830 | ₩48,978 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,790 | ₩48,871 | ₩48,696 | ₩48,871 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,549 | ₩48,750 | ₩48,549 | ₩48,750 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,804 | ₩48,830 | ₩48,562 | ₩48,562 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩49,125 | ₩49,125 | ₩48,723 | ₩48,750 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩49,072 | ₩49,125 | ₩48,777 | ₩48,924 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,978 | ₩49,018 | ₩48,924 | ₩49,018 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,978 | ₩49,031 | ₩48,911 | ₩48,978 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩49,085 | ₩49,085 | ₩48,871 | ₩48,991 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,911 | ₩48,911 | ₩48,777 | ₩48,817 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩49,085 | ₩49,085 | ₩48,938 | ₩49,031 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,804 | ₩48,897 | ₩48,763 | ₩48,857 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,951 | ₩48,978 | ₩48,830 | ₩48,871 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,884 | ₩49,031 | ₩48,871 | ₩48,897 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,407 | ₩49,407 | ₩49,246 | ₩49,259 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,447 | ₩49,447 | ₩49,192 | ₩49,246 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,179 | ₩49,286 | ₩49,139 | ₩49,192 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩49,139 | ₩49,179 | ₩48,884 | ₩48,991 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩49,125 | ₩49,125 | ₩48,911 | ₩48,938 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,871 | ₩48,951 | ₩48,871 | ₩48,911 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,871 | ₩48,938 | ₩48,844 | ₩48,911 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,397 | ₩48,924 | ₩46,646 | ₩48,710 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩49,152 | ₩49,152 | ₩48,830 | ₩48,830 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,777 | ₩48,991 | ₩48,750 | ₩48,938 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,214 | ₩48,603 | ₩48,214 | ₩48,603 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,214 | ₩48,469 | ₩48,174 | ₩48,348 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,335 | ₩48,335 | ₩48,093 | ₩48,227 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,201 | ₩48,241 | ₩47,852 | ₩47,892 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩48,174 | ₩48,214 | ₩47,986 | ₩48,201 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,482 | ₩48,495 | ₩48,160 | ₩48,308 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,294 | ₩48,361 | ₩48,160 | ₩48,214 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,375 | ₩48,455 | ₩48,254 | ₩48,321 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,415 | ₩48,603 | ₩48,415 | ₩48,495 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,536 | ₩48,589 | ₩48,375 | ₩48,536 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩48,120 | ₩48,375 | ₩48,120 | ₩48,201 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,254 | ₩48,321 | ₩48,040 | ₩48,201 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,522 | ₩48,522 | ₩48,281 | ₩48,361 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,603 | ₩48,643 | ₩48,442 | ₩48,549 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,415 | ₩48,670 | ₩48,415 | ₩48,616 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,482 | ₩48,576 | ₩48,402 | ₩48,469 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,750 | ₩48,790 | ₩48,670 | ₩48,696 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,402 | ₩48,750 | ₩48,402 | ₩48,643 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩48,120 | ₩48,482 | ₩48,120 | ₩48,442 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,938 | ₩49,259 | ₩48,482 | ₩48,522 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,629 | ₩49,045 | ₩48,629 | ₩48,871 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,991 | ₩48,991 | ₩48,308 | ₩48,696 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,897 | ₩48,964 | ₩48,777 | ₩48,790 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,643 | ₩49,125 | ₩48,643 | ₩49,045 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,897 | ₩48,911 | ₩48,509 | ₩48,897 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,670 | ₩48,737 | ₩48,576 | ₩48,629 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩49,112 | ₩49,112 | ₩48,804 | ₩48,951 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,737 | ₩48,817 | ₩48,536 | ₩48,696 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,924 | ₩48,924 | ₩48,696 | ₩48,696 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,407 | ₩49,433 | ₩49,259 | ₩49,286 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,246 | ₩49,299 | ₩49,152 | ₩49,219 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,897 | ₩49,232 | ₩48,844 | ₩48,844 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,951 | ₩49,259 | ₩48,938 | ₩48,938 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,366 | ₩49,366 | ₩49,098 | ₩49,165 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,589 | ₩48,817 | ₩48,589 | ₩48,723 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,919 | ₩48,603 | ₩47,919 | ₩48,576 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,469 | ₩48,469 | ₩47,986 | ₩47,986 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,616 | ₩48,643 | ₩47,866 | ₩48,254 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,656 | ₩48,656 | ₩48,160 | ₩48,308 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,482 | ₩48,629 | ₩48,107 | ₩48,107 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩49,085 | ₩49,085 | ₩48,844 | ₩48,951 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩49,005 | ₩49,192 | ₩48,964 | ₩48,978 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,978 | ₩49,246 | ₩48,978 | ₩49,152 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,777 | ₩49,045 | ₩48,696 | ₩49,005 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,871 | ₩48,871 | ₩48,696 | ₩48,790 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,442 | ₩48,830 | ₩48,442 | ₩48,804 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,616 | ₩48,737 | ₩48,616 | ₩48,737 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,455 | ₩48,777 | ₩48,402 | ₩48,777 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,455 | ₩48,509 | ₩48,335 | ₩48,402 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,933 | ₩48,348 | ₩47,933 | ₩48,308 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,933 | ₩48,227 | ₩47,906 | ₩48,227 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,825 | ₩48,040 | ₩47,665 | ₩47,959 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,428 | ₩48,428 | ₩47,959 | ₩48,040 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩48,013 | ₩48,241 | ₩48,013 | ₩48,147 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,656 | ₩48,656 | ₩48,536 | ₩48,629 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,402 | ₩48,562 | ₩48,308 | ₩48,549 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,442 | ₩48,643 | ₩48,093 | ₩48,375 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,375 | ₩48,629 | ₩48,375 | ₩48,576 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,281 | ₩48,469 | ₩48,281 | ₩48,415 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,576 | ₩48,576 | ₩48,147 | ₩48,241 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,214 | ₩48,495 | ₩48,214 | ₩48,482 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,919 | ₩48,134 | ₩47,919 | ₩48,107 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,852 | ₩47,959 | ₩47,718 | ₩47,785 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,705 | ₩47,892 | ₩47,705 | ₩47,812 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,517 | ₩47,825 | ₩47,517 | ₩47,825 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,705 | ₩47,705 | ₩47,437 | ₩47,517 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,477 | ₩47,504 | ₩47,383 | ₩47,437 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,490 | ₩47,624 | ₩47,490 | ₩47,624 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,651 | ₩47,665 | ₩47,464 | ₩47,624 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,303 | ₩47,584 | ₩47,303 | ₩47,410 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,356 | ₩47,557 | ₩47,356 | ₩47,557 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,464 | ₩47,584 | ₩47,196 | ₩47,343 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,222 | ₩47,544 | ₩47,222 | ₩47,477 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,423 | ₩47,557 | ₩47,423 | ₩47,517 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,397 | ₩47,397 | ₩47,182 | ₩47,303 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,303 | ₩47,303 | ₩47,088 | ₩47,196 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩47,035 | ₩47,182 | ₩47,035 | ₩47,182 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,633 | ₩46,968 | ₩46,633 | ₩46,968 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,981 | ₩46,981 | ₩46,713 | ₩46,753 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,619 | ₩46,793 | ₩46,566 | ₩46,700 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,619 | ₩46,793 | ₩46,552 | ₩46,700 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,204 | ₩46,204 | ₩45,922 | ₩46,150 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,869 | ₩46,123 | ₩45,869 | ₩46,083 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,788 | ₩46,030 | ₩45,534 | ₩46,030 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩46,016 | ₩46,016 | ₩45,829 | ₩45,896 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,480 | ₩45,721 | ₩45,266 | ₩45,721 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,199 | ₩45,333 | ₩45,025 | ₩45,159 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,561 | ₩45,561 | ₩45,145 | ₩45,172 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,587 | ₩45,681 | ₩45,319 | ₩45,319 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,748 | ₩45,842 | ₩45,695 | ₩45,762 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,453 | ₩45,681 | ₩45,427 | ₩45,561 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,601 | ₩45,775 | ₩45,534 | ₩45,641 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,721 | ₩45,721 | ₩45,252 | ₩45,360 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,815 | ₩45,896 | ₩45,561 | ₩45,855 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,949 | ₩46,150 | ₩45,882 | ₩45,882 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,231 | ₩46,244 | ₩46,097 | ₩46,164 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩46,056 | ₩46,070 | ₩45,936 | ₩46,003 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩46,083 | ₩46,083 | ₩45,708 | ₩45,748 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,217 | ₩46,217 | ₩45,802 | ₩45,829 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,190 | ₩46,257 | ₩46,043 | ₩46,190 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩46,016 | ₩46,391 | ₩46,016 | ₩46,164 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,869 | ₩46,110 | ₩45,587 | ₩46,083 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,695 | ₩45,976 | ₩45,695 | ₩45,896 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,499 | ₩46,499 | ₩45,922 | ₩46,123 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,391 | ₩46,405 | ₩46,204 | ₩46,378 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,231 | ₩46,231 | ₩45,721 | ₩46,164 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,499 | ₩46,753 | ₩46,485 | ₩46,633 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,847 | ₩46,847 | ₩46,659 | ₩46,767 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,901 | ₩46,901 | ₩46,673 | ₩46,874 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,874 | ₩46,928 | ₩46,807 | ₩46,901 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,713 | ₩46,740 | ₩46,566 | ₩46,713 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,673 | ₩46,700 | ₩46,458 | ₩46,485 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,338 | ₩46,767 | ₩46,338 | ₩46,713 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,338 | ₩46,552 | ₩46,338 | ₩46,552 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,311 | ₩46,713 | ₩46,137 | ₩46,566 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,177 | ₩46,445 | ₩46,164 | ₩46,351 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,204 | ₩46,499 | ₩46,097 | ₩46,391 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,713 | ₩46,713 | ₩46,244 | ₩46,284 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,525 | ₩46,673 | ₩46,418 | ₩46,592 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,552 | ₩46,633 | ₩46,391 | ₩46,512 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,284 | ₩46,525 | ₩46,231 | ₩46,458 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,775 | ₩46,271 | ₩45,775 | ₩46,271 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,668 | ₩45,922 | ₩45,668 | ₩45,721 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩46,043 | ₩46,244 | ₩45,842 | ₩46,003 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,204 | ₩46,311 | ₩45,909 | ₩46,164 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩46,110 | ₩46,137 | ₩45,949 | ₩46,083 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,244 | ₩46,244 | ₩45,802 | ₩45,949 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,499 | ₩46,512 | ₩46,123 | ₩46,391 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,271 | ₩46,405 | ₩46,271 | ₩46,405 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩46,003 | ₩46,324 | ₩46,003 | ₩46,311 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩46,097 | ₩46,177 | ₩46,083 | ₩46,083 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩46,083 | ₩46,150 | ₩45,976 | ₩46,083 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,922 | ₩46,123 | ₩45,922 | ₩46,083 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,829 | ₩46,003 | ₩45,748 | ₩45,922 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,721 | ₩45,815 | ₩45,641 | ₩45,668 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,802 | ₩46,003 | ₩45,802 | ₩45,989 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,762 | ₩46,083 | ₩45,762 | ₩45,989 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,641 | ₩45,869 | ₩45,641 | ₩45,869 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,896 | ₩45,896 | ₩45,775 | ₩45,829 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,735 | ₩45,855 | ₩45,735 | ₩45,855 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,775 | ₩45,775 | ₩45,614 | ₩45,748 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,427 | ₩45,561 | ₩45,427 | ₩45,547 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,802 | ₩45,802 | ₩45,494 | ₩45,520 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩45,065 | ₩45,748 | ₩45,065 | ₩45,748 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,413 | ₩45,494 | ₩45,386 | ₩45,440 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩45,118 | ₩45,226 | ₩45,078 | ₩45,212 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩45,078 | ₩45,078 | ₩44,904 | ₩44,904 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩45,092 | ₩45,118 | ₩45,038 | ₩45,038 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,748 | ₩45,748 | ₩45,668 | ₩45,708 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,788 | ₩45,829 | ₩45,775 | ₩45,802 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,547 | ₩45,802 | ₩45,547 | ₩45,788 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,561 | ₩45,748 | ₩45,561 | ₩45,721 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,668 | ₩45,721 | ₩45,668 | ₩45,668 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,601 | ₩45,628 | ₩45,520 | ₩45,614 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,386 | ₩45,494 | ₩45,360 | ₩45,400 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,400 | ₩45,413 | ₩45,199 | ₩45,226 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,252 | ₩45,427 | ₩45,252 | ₩45,373 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,654 | ₩45,654 | ₩45,400 | ₩45,400 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,681 | ₩45,748 | ₩45,453 | ₩45,480 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,708 | ₩45,762 | ₩45,601 | ₩45,721 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,185 | ₩45,721 | ₩45,185 | ₩45,628 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,199 | ₩45,520 | ₩45,199 | ₩45,453 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,293 | ₩45,480 | ₩45,293 | ₩45,400 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,440 | ₩45,534 | ₩45,413 | ₩45,413 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,306 | ₩45,413 | ₩45,306 | ₩45,360 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,252 | ₩45,346 | ₩45,172 | ₩45,346 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,212 | ₩45,279 | ₩45,185 | ₩45,252 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,904 | ₩45,279 | ₩44,904 | ₩45,185 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,212 | ₩45,333 | ₩45,212 | ₩45,333 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,757 | ₩45,239 | ₩44,757 | ₩45,185 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,569 | ₩44,971 | ₩44,569 | ₩44,971 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,703 | ₩44,797 | ₩44,569 | ₩44,797 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,234 | ₩44,609 | ₩44,234 | ₩44,529 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,770 | ₩44,971 | ₩44,368 | ₩44,368 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,730 | ₩44,850 | ₩44,636 | ₩44,730 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,489 | ₩44,810 | ₩44,221 | ₩44,716 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,958 | ₩45,011 | ₩44,716 | ₩44,770 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,944 | ₩45,092 | ₩44,877 | ₩44,958 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,373 | ₩45,373 | ₩44,971 | ₩44,998 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,587 | ₩45,587 | ₩45,373 | ₩45,400 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,252 | ₩45,453 | ₩45,252 | ₩45,453 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,266 | ₩45,453 | ₩45,266 | ₩45,440 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,998 | ₩45,132 | ₩44,850 | ₩45,132 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,333 | ₩45,333 | ₩45,025 | ₩45,078 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,185 | ₩45,360 | ₩45,145 | ₩45,333 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩45,105 | ₩45,293 | ₩45,105 | ₩45,105 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,293 | ₩45,453 | ₩45,293 | ₩45,400 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,386 | ₩45,507 | ₩45,293 | ₩45,373 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,507 | ₩45,507 | ₩45,346 | ₩45,386 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,427 | ₩45,668 | ₩45,427 | ₩45,494 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,534 | ₩45,601 | ₩45,507 | ₩45,507 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,427 | ₩45,628 | ₩45,427 | ₩45,601 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,440 | ₩45,534 | ₩45,440 | ₩45,520 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,239 | ₩45,427 | ₩45,239 | ₩45,346 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,534 | ₩45,534 | ₩45,105 | ₩45,239 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,480 | ₩45,480 | ₩45,306 | ₩45,346 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,199 | ₩45,453 | ₩45,199 | ₩45,427 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,172 | ₩45,239 | ₩45,105 | ₩45,212 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,293 | ₩45,427 | ₩45,172 | ₩45,239 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,212 | ₩45,373 | ₩45,185 | ₩45,306 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,172 | ₩45,252 | ₩44,837 | ₩45,159 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩45,105 | ₩45,145 | ₩44,944 | ₩45,132 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,293 | ₩45,293 | ₩44,676 | ₩44,690 | -1.33% | 6.9만 |
|---|