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 | ₩48,332 | ₩48,332 | ₩48,186 | ₩48,292 | -0.08% | 2만 |
| 2026.10.08 | ₩48,252 | ₩48,252 | ₩47,959 | ₩48,132 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,252 | ₩48,306 | ₩48,199 | ₩48,279 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,826 | ₩48,826 | ₩48,479 | ₩48,506 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,359 | ₩48,586 | ₩48,359 | ₩48,453 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,372 | ₩48,453 | ₩48,332 | ₩48,386 | +0.03% | 7.2만 |
| 2026.10.01 | ₩47,999 | ₩48,252 | ₩47,999 | ₩48,199 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,146 | ₩48,279 | ₩48,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,119 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,212 | ₩48,239 | ₩48,119 | ₩48,159 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,533 | ₩48,533 | ₩48,146 | ₩48,239 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,386 | ₩48,533 | ₩48,372 | ₩48,519 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,493 | ₩48,493 | ₩48,292 | ₩48,359 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,813 | ₩48,813 | ₩48,453 | ₩48,493 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,626 | ₩48,746 | ₩48,599 | ₩48,626 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,546 | ₩48,706 | ₩48,546 | ₩48,626 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,613 | ₩48,613 | ₩48,199 | ₩48,266 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,413 | ₩48,413 | ₩48,332 | ₩48,386 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,413 | ₩48,439 | ₩48,052 | ₩48,212 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,399 | ₩48,399 | ₩48,186 | ₩48,266 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,252 | ₩48,426 | ₩48,252 | ₩48,346 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,573 | ₩48,573 | ₩48,493 | ₩48,559 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,399 | ₩48,453 | ₩48,359 | ₩48,386 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,453 | ₩48,706 | ₩48,453 | ₩48,586 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,760 | ₩48,826 | ₩48,666 | ₩48,720 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,653 | ₩48,800 | ₩48,653 | ₩48,800 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,613 | ₩48,693 | ₩48,519 | ₩48,693 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,372 | ₩48,573 | ₩48,372 | ₩48,573 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,626 | ₩48,653 | ₩48,386 | ₩48,386 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,947 | ₩48,947 | ₩48,546 | ₩48,573 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,893 | ₩48,947 | ₩48,599 | ₩48,746 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,800 | ₩48,840 | ₩48,746 | ₩48,840 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,800 | ₩48,853 | ₩48,733 | ₩48,800 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,907 | ₩48,907 | ₩48,693 | ₩48,813 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,733 | ₩48,733 | ₩48,599 | ₩48,640 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,907 | ₩48,907 | ₩48,760 | ₩48,853 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,626 | ₩48,720 | ₩48,586 | ₩48,680 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,773 | ₩48,800 | ₩48,653 | ₩48,693 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,706 | ₩48,853 | ₩48,693 | ₩48,720 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,227 | ₩49,227 | ₩49,067 | ₩49,080 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,267 | ₩49,267 | ₩49,013 | ₩49,067 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,000 | ₩49,107 | ₩48,960 | ₩49,013 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩48,960 | ₩49,000 | ₩48,706 | ₩48,813 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,947 | ₩48,947 | ₩48,733 | ₩48,760 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,693 | ₩48,773 | ₩48,693 | ₩48,733 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,693 | ₩48,760 | ₩48,666 | ₩48,733 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,224 | ₩48,746 | ₩46,477 | ₩48,533 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩48,973 | ₩48,973 | ₩48,653 | ₩48,653 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,599 | ₩48,813 | ₩48,573 | ₩48,760 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,039 | ₩48,426 | ₩48,039 | ₩48,426 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,039 | ₩48,292 | ₩47,999 | ₩48,172 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,159 | ₩48,159 | ₩47,919 | ₩48,052 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,025 | ₩48,065 | ₩47,678 | ₩47,718 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩47,999 | ₩48,039 | ₩47,812 | ₩48,025 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,306 | ₩48,319 | ₩47,985 | ₩48,132 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,119 | ₩48,186 | ₩47,985 | ₩48,039 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,199 | ₩48,279 | ₩48,079 | ₩48,146 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,239 | ₩48,426 | ₩48,239 | ₩48,319 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,359 | ₩48,413 | ₩48,199 | ₩48,359 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,945 | ₩48,199 | ₩47,945 | ₩48,025 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,079 | ₩48,146 | ₩47,865 | ₩48,025 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,346 | ₩48,346 | ₩48,105 | ₩48,186 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,426 | ₩48,466 | ₩48,266 | ₩48,372 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,239 | ₩48,493 | ₩48,239 | ₩48,439 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,306 | ₩48,399 | ₩48,226 | ₩48,292 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,573 | ₩48,613 | ₩48,493 | ₩48,519 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,226 | ₩48,573 | ₩48,226 | ₩48,466 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,945 | ₩48,306 | ₩47,945 | ₩48,266 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,760 | ₩49,080 | ₩48,306 | ₩48,346 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,453 | ₩48,866 | ₩48,453 | ₩48,693 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,813 | ₩48,813 | ₩48,132 | ₩48,519 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,720 | ₩48,786 | ₩48,599 | ₩48,613 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,466 | ₩48,947 | ₩48,466 | ₩48,866 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,720 | ₩48,733 | ₩48,332 | ₩48,720 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,493 | ₩48,559 | ₩48,399 | ₩48,453 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,933 | ₩48,933 | ₩48,626 | ₩48,773 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,559 | ₩48,640 | ₩48,359 | ₩48,519 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,746 | ₩48,746 | ₩48,519 | ₩48,519 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,227 | ₩49,254 | ₩49,080 | ₩49,107 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,067 | ₩49,120 | ₩48,973 | ₩49,040 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,720 | ₩49,053 | ₩48,666 | ₩48,666 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,773 | ₩49,080 | ₩48,760 | ₩48,760 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,187 | ₩49,187 | ₩48,920 | ₩48,987 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,413 | ₩48,640 | ₩48,413 | ₩48,546 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,745 | ₩48,426 | ₩47,745 | ₩48,399 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,292 | ₩48,292 | ₩47,812 | ₩47,812 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,439 | ₩48,466 | ₩47,692 | ₩48,079 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,479 | ₩48,479 | ₩47,985 | ₩48,132 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,306 | ₩48,453 | ₩47,932 | ₩47,932 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,907 | ₩48,907 | ₩48,666 | ₩48,773 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,826 | ₩49,013 | ₩48,786 | ₩48,800 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,800 | ₩49,067 | ₩48,800 | ₩48,973 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,599 | ₩48,866 | ₩48,519 | ₩48,826 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,693 | ₩48,693 | ₩48,519 | ₩48,613 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,266 | ₩48,653 | ₩48,266 | ₩48,626 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,439 | ₩48,559 | ₩48,439 | ₩48,559 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,279 | ₩48,599 | ₩48,226 | ₩48,599 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,279 | ₩48,332 | ₩48,159 | ₩48,226 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,758 | ₩48,172 | ₩47,758 | ₩48,132 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,758 | ₩48,052 | ₩47,732 | ₩48,052 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,652 | ₩47,865 | ₩47,491 | ₩47,785 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,252 | ₩48,252 | ₩47,785 | ₩47,865 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,838 | ₩48,065 | ₩47,838 | ₩47,972 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,479 | ₩48,479 | ₩48,359 | ₩48,453 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,226 | ₩48,386 | ₩48,132 | ₩48,372 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,266 | ₩48,466 | ₩47,919 | ₩48,199 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,199 | ₩48,453 | ₩48,199 | ₩48,399 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,105 | ₩48,292 | ₩48,105 | ₩48,239 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,399 | ₩48,399 | ₩47,972 | ₩48,065 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,039 | ₩48,319 | ₩48,039 | ₩48,306 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,745 | ₩47,959 | ₩47,745 | ₩47,932 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,678 | ₩47,785 | ₩47,545 | ₩47,611 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,531 | ₩47,718 | ₩47,531 | ₩47,638 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,344 | ₩47,652 | ₩47,344 | ₩47,652 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,531 | ₩47,531 | ₩47,264 | ₩47,344 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,304 | ₩47,331 | ₩47,211 | ₩47,264 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,318 | ₩47,451 | ₩47,318 | ₩47,451 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,478 | ₩47,491 | ₩47,291 | ₩47,451 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,131 | ₩47,411 | ₩47,131 | ₩47,238 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,184 | ₩47,384 | ₩47,184 | ₩47,384 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,291 | ₩47,411 | ₩47,024 | ₩47,171 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,051 | ₩47,371 | ₩47,051 | ₩47,304 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,251 | ₩47,384 | ₩47,251 | ₩47,344 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,224 | ₩47,224 | ₩47,011 | ₩47,131 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,131 | ₩47,131 | ₩46,917 | ₩47,024 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,864 | ₩47,011 | ₩46,864 | ₩47,011 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,463 | ₩46,797 | ₩46,463 | ₩46,797 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,810 | ₩46,810 | ₩46,543 | ₩46,583 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,450 | ₩46,623 | ₩46,396 | ₩46,530 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,450 | ₩46,623 | ₩46,383 | ₩46,530 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,036 | ₩46,036 | ₩45,756 | ₩45,983 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,702 | ₩45,956 | ₩45,702 | ₩45,916 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,622 | ₩45,862 | ₩45,368 | ₩45,862 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,849 | ₩45,849 | ₩45,662 | ₩45,729 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,315 | ₩45,555 | ₩45,101 | ₩45,555 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,035 | ₩45,168 | ₩44,861 | ₩44,995 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,395 | ₩45,395 | ₩44,981 | ₩45,008 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,422 | ₩45,515 | ₩45,155 | ₩45,155 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,582 | ₩45,675 | ₩45,529 | ₩45,595 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,288 | ₩45,515 | ₩45,262 | ₩45,395 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,435 | ₩45,609 | ₩45,368 | ₩45,475 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,555 | ₩45,555 | ₩45,088 | ₩45,195 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,649 | ₩45,729 | ₩45,395 | ₩45,689 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,782 | ₩45,983 | ₩45,716 | ₩45,716 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,063 | ₩46,076 | ₩45,929 | ₩45,996 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,889 | ₩45,902 | ₩45,769 | ₩45,836 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,916 | ₩45,916 | ₩45,542 | ₩45,582 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,049 | ₩46,049 | ₩45,635 | ₩45,662 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,023 | ₩46,089 | ₩45,876 | ₩46,023 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,849 | ₩46,223 | ₩45,849 | ₩45,996 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,702 | ₩45,943 | ₩45,422 | ₩45,916 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,529 | ₩45,809 | ₩45,529 | ₩45,729 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,330 | ₩46,330 | ₩45,756 | ₩45,956 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,223 | ₩46,236 | ₩46,036 | ₩46,210 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,063 | ₩46,063 | ₩45,555 | ₩45,996 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,330 | ₩46,583 | ₩46,316 | ₩46,463 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,677 | ₩46,677 | ₩46,490 | ₩46,597 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,730 | ₩46,730 | ₩46,503 | ₩46,704 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,704 | ₩46,757 | ₩46,637 | ₩46,730 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,543 | ₩46,570 | ₩46,396 | ₩46,543 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,503 | ₩46,530 | ₩46,290 | ₩46,316 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,169 | ₩46,597 | ₩46,169 | ₩46,543 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,169 | ₩46,383 | ₩46,169 | ₩46,383 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,143 | ₩46,543 | ₩45,969 | ₩46,396 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,009 | ₩46,276 | ₩45,996 | ₩46,183 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,036 | ₩46,330 | ₩45,929 | ₩46,223 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,543 | ₩46,543 | ₩46,076 | ₩46,116 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,356 | ₩46,503 | ₩46,250 | ₩46,423 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,383 | ₩46,463 | ₩46,223 | ₩46,343 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,116 | ₩46,356 | ₩46,063 | ₩46,290 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,609 | ₩46,103 | ₩45,609 | ₩46,103 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,502 | ₩45,756 | ₩45,502 | ₩45,555 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,876 | ₩46,076 | ₩45,675 | ₩45,836 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,036 | ₩46,143 | ₩45,742 | ₩45,996 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,943 | ₩45,969 | ₩45,782 | ₩45,916 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,076 | ₩46,076 | ₩45,635 | ₩45,782 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,330 | ₩46,343 | ₩45,956 | ₩46,223 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,103 | ₩46,236 | ₩46,103 | ₩46,236 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,836 | ₩46,156 | ₩45,836 | ₩46,143 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,929 | ₩46,009 | ₩45,916 | ₩45,916 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,916 | ₩45,983 | ₩45,809 | ₩45,916 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,756 | ₩45,956 | ₩45,756 | ₩45,916 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,662 | ₩45,836 | ₩45,582 | ₩45,756 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,555 | ₩45,649 | ₩45,475 | ₩45,502 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,635 | ₩45,836 | ₩45,635 | ₩45,822 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,595 | ₩45,916 | ₩45,595 | ₩45,822 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,475 | ₩45,702 | ₩45,475 | ₩45,702 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,729 | ₩45,729 | ₩45,609 | ₩45,662 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,569 | ₩45,689 | ₩45,569 | ₩45,689 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,609 | ₩45,609 | ₩45,449 | ₩45,582 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,262 | ₩45,395 | ₩45,262 | ₩45,382 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,635 | ₩45,635 | ₩45,328 | ₩45,355 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,901 | ₩45,582 | ₩44,901 | ₩45,582 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,248 | ₩45,328 | ₩45,222 | ₩45,275 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,954 | ₩45,061 | ₩44,914 | ₩45,048 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,914 | ₩44,914 | ₩44,741 | ₩44,741 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,928 | ₩44,954 | ₩44,874 | ₩44,874 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,582 | ₩45,582 | ₩45,502 | ₩45,542 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,622 | ₩45,662 | ₩45,609 | ₩45,635 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,382 | ₩45,635 | ₩45,382 | ₩45,622 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,395 | ₩45,582 | ₩45,395 | ₩45,555 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,502 | ₩45,555 | ₩45,502 | ₩45,502 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,435 | ₩45,462 | ₩45,355 | ₩45,449 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,222 | ₩45,328 | ₩45,195 | ₩45,235 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,235 | ₩45,248 | ₩45,035 | ₩45,061 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,088 | ₩45,262 | ₩45,088 | ₩45,208 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,489 | ₩45,489 | ₩45,235 | ₩45,235 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,515 | ₩45,582 | ₩45,288 | ₩45,315 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,542 | ₩45,595 | ₩45,435 | ₩45,555 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,021 | ₩45,555 | ₩45,021 | ₩45,462 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,035 | ₩45,355 | ₩45,035 | ₩45,288 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,128 | ₩45,315 | ₩45,128 | ₩45,235 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,275 | ₩45,368 | ₩45,248 | ₩45,248 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,141 | ₩45,248 | ₩45,141 | ₩45,195 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,088 | ₩45,181 | ₩45,008 | ₩45,181 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,048 | ₩45,115 | ₩45,021 | ₩45,088 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,741 | ₩45,115 | ₩44,741 | ₩45,021 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,048 | ₩45,168 | ₩45,048 | ₩45,168 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,594 | ₩45,075 | ₩44,594 | ₩45,021 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,407 | ₩44,808 | ₩44,407 | ₩44,808 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,541 | ₩44,634 | ₩44,407 | ₩44,634 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,073 | ₩44,447 | ₩44,073 | ₩44,367 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,607 | ₩44,808 | ₩44,207 | ₩44,207 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,567 | ₩44,687 | ₩44,474 | ₩44,567 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,327 | ₩44,647 | ₩44,060 | ₩44,554 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,794 | ₩44,848 | ₩44,554 | ₩44,607 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,781 | ₩44,928 | ₩44,714 | ₩44,794 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,208 | ₩45,208 | ₩44,808 | ₩44,834 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,422 | ₩45,422 | ₩45,208 | ₩45,235 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,088 | ₩45,288 | ₩45,088 | ₩45,288 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,101 | ₩45,288 | ₩45,101 | ₩45,275 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,834 | ₩44,968 | ₩44,687 | ₩44,968 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,168 | ₩45,168 | ₩44,861 | ₩44,914 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,021 | ₩45,195 | ₩44,981 | ₩45,168 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,941 | ₩45,128 | ₩44,941 | ₩44,941 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,128 | ₩45,288 | ₩45,128 | ₩45,235 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,222 | ₩45,342 | ₩45,128 | ₩45,208 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,342 | ₩45,342 | ₩45,181 | ₩45,222 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,262 | ₩45,502 | ₩45,262 | ₩45,328 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,368 | ₩45,435 | ₩45,342 | ₩45,342 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,262 | ₩45,462 | ₩45,262 | ₩45,435 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,275 | ₩45,368 | ₩45,275 | ₩45,355 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,075 | ₩45,262 | ₩45,075 | ₩45,181 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,368 | ₩45,368 | ₩44,941 | ₩45,075 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,315 | ₩45,315 | ₩45,141 | ₩45,181 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,035 | ₩45,288 | ₩45,035 | ₩45,262 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,008 | ₩45,075 | ₩44,941 | ₩45,048 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,128 | ₩45,262 | ₩45,008 | ₩45,075 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,048 | ₩45,208 | ₩45,021 | ₩45,141 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,008 | ₩45,088 | ₩44,674 | ₩44,995 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,941 | ₩44,981 | ₩44,781 | ₩44,968 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,128 | ₩45,128 | ₩44,514 | ₩44,527 | -1.33% | 6.9만 |
|---|