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 | ₩48,373 | ₩48,373 | ₩48,226 | ₩48,333 | -0.08% | 2만 |
| 2026.10.08 | ₩48,293 | ₩48,293 | ₩47,999 | ₩48,173 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,293 | ₩48,347 | ₩48,240 | ₩48,320 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,868 | ₩48,868 | ₩48,520 | ₩48,547 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,400 | ₩48,627 | ₩48,400 | ₩48,494 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,413 | ₩48,494 | ₩48,373 | ₩48,427 | +0.03% | 7.2만 |
| 2026.10.01 | ₩48,039 | ₩48,293 | ₩48,039 | ₩48,240 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,186 | ₩48,320 | ₩48,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,160 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,253 | ₩48,280 | ₩48,160 | ₩48,200 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,574 | ₩48,574 | ₩48,186 | ₩48,280 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,427 | ₩48,574 | ₩48,413 | ₩48,560 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,534 | ₩48,534 | ₩48,333 | ₩48,400 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,854 | ₩48,854 | ₩48,494 | ₩48,534 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,667 | ₩48,788 | ₩48,641 | ₩48,667 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,587 | ₩48,747 | ₩48,587 | ₩48,667 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,654 | ₩48,654 | ₩48,240 | ₩48,307 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,454 | ₩48,454 | ₩48,373 | ₩48,427 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,454 | ₩48,480 | ₩48,093 | ₩48,253 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,440 | ₩48,440 | ₩48,226 | ₩48,307 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,293 | ₩48,467 | ₩48,293 | ₩48,387 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,614 | ₩48,614 | ₩48,534 | ₩48,601 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,440 | ₩48,494 | ₩48,400 | ₩48,427 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,494 | ₩48,747 | ₩48,494 | ₩48,627 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,801 | ₩48,868 | ₩48,707 | ₩48,761 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,694 | ₩48,841 | ₩48,694 | ₩48,841 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,654 | ₩48,734 | ₩48,560 | ₩48,734 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,413 | ₩48,614 | ₩48,413 | ₩48,614 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,667 | ₩48,694 | ₩48,427 | ₩48,427 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,988 | ₩48,988 | ₩48,587 | ₩48,614 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,935 | ₩48,988 | ₩48,641 | ₩48,788 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,841 | ₩48,881 | ₩48,788 | ₩48,881 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,841 | ₩48,894 | ₩48,774 | ₩48,841 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,948 | ₩48,948 | ₩48,734 | ₩48,854 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,774 | ₩48,774 | ₩48,641 | ₩48,681 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,948 | ₩48,948 | ₩48,801 | ₩48,894 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,667 | ₩48,761 | ₩48,627 | ₩48,721 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,814 | ₩48,841 | ₩48,694 | ₩48,734 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,747 | ₩48,894 | ₩48,734 | ₩48,761 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,269 | ₩49,269 | ₩49,108 | ₩49,122 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,309 | ₩49,309 | ₩49,055 | ₩49,108 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,041 | ₩49,148 | ₩49,001 | ₩49,055 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩49,001 | ₩49,041 | ₩48,747 | ₩48,854 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,988 | ₩48,988 | ₩48,774 | ₩48,801 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,734 | ₩48,814 | ₩48,734 | ₩48,774 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,734 | ₩48,801 | ₩48,707 | ₩48,774 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,264 | ₩48,788 | ₩46,516 | ₩48,574 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩49,015 | ₩49,015 | ₩48,694 | ₩48,694 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,641 | ₩48,854 | ₩48,614 | ₩48,801 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,079 | ₩48,467 | ₩48,079 | ₩48,467 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,079 | ₩48,333 | ₩48,039 | ₩48,213 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,200 | ₩48,200 | ₩47,959 | ₩48,093 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,066 | ₩48,106 | ₩47,719 | ₩47,759 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩48,039 | ₩48,079 | ₩47,852 | ₩48,066 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,347 | ₩48,360 | ₩48,026 | ₩48,173 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,160 | ₩48,226 | ₩48,026 | ₩48,079 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,240 | ₩48,320 | ₩48,119 | ₩48,186 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,280 | ₩48,467 | ₩48,280 | ₩48,360 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,400 | ₩48,454 | ₩48,240 | ₩48,400 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,986 | ₩48,240 | ₩47,986 | ₩48,066 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,119 | ₩48,186 | ₩47,906 | ₩48,066 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,387 | ₩48,387 | ₩48,146 | ₩48,226 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,467 | ₩48,507 | ₩48,307 | ₩48,413 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,280 | ₩48,534 | ₩48,280 | ₩48,480 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,347 | ₩48,440 | ₩48,266 | ₩48,333 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,614 | ₩48,654 | ₩48,534 | ₩48,560 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,266 | ₩48,614 | ₩48,266 | ₩48,507 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,986 | ₩48,347 | ₩47,986 | ₩48,307 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,801 | ₩49,122 | ₩48,347 | ₩48,387 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,494 | ₩48,908 | ₩48,494 | ₩48,734 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,854 | ₩48,854 | ₩48,173 | ₩48,560 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,761 | ₩48,828 | ₩48,641 | ₩48,654 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,507 | ₩48,988 | ₩48,507 | ₩48,908 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,761 | ₩48,774 | ₩48,373 | ₩48,761 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,534 | ₩48,601 | ₩48,440 | ₩48,494 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,975 | ₩48,975 | ₩48,667 | ₩48,814 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,601 | ₩48,681 | ₩48,400 | ₩48,560 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,788 | ₩48,788 | ₩48,560 | ₩48,560 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,269 | ₩49,295 | ₩49,122 | ₩49,148 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,108 | ₩49,162 | ₩49,015 | ₩49,082 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,761 | ₩49,095 | ₩48,707 | ₩48,707 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,814 | ₩49,122 | ₩48,801 | ₩48,801 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,229 | ₩49,229 | ₩48,961 | ₩49,028 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,454 | ₩48,681 | ₩48,454 | ₩48,587 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,785 | ₩48,467 | ₩47,785 | ₩48,440 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,333 | ₩48,333 | ₩47,852 | ₩47,852 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,480 | ₩48,507 | ₩47,732 | ₩48,119 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,520 | ₩48,520 | ₩48,026 | ₩48,173 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,347 | ₩48,494 | ₩47,972 | ₩47,972 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,948 | ₩48,948 | ₩48,707 | ₩48,814 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,868 | ₩49,055 | ₩48,828 | ₩48,841 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,841 | ₩49,108 | ₩48,841 | ₩49,015 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,641 | ₩48,908 | ₩48,560 | ₩48,868 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,734 | ₩48,734 | ₩48,560 | ₩48,654 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,307 | ₩48,694 | ₩48,307 | ₩48,667 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,480 | ₩48,601 | ₩48,480 | ₩48,601 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,320 | ₩48,641 | ₩48,266 | ₩48,641 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,320 | ₩48,373 | ₩48,200 | ₩48,266 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,799 | ₩48,213 | ₩47,799 | ₩48,173 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,799 | ₩48,093 | ₩47,772 | ₩48,093 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,692 | ₩47,906 | ₩47,531 | ₩47,825 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,293 | ₩48,293 | ₩47,825 | ₩47,906 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,879 | ₩48,106 | ₩47,879 | ₩48,013 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,520 | ₩48,520 | ₩48,400 | ₩48,494 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,266 | ₩48,427 | ₩48,173 | ₩48,413 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,307 | ₩48,507 | ₩47,959 | ₩48,240 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,240 | ₩48,494 | ₩48,240 | ₩48,440 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,146 | ₩48,333 | ₩48,146 | ₩48,280 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,440 | ₩48,440 | ₩48,013 | ₩48,106 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,079 | ₩48,360 | ₩48,079 | ₩48,347 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,785 | ₩47,999 | ₩47,785 | ₩47,972 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,719 | ₩47,825 | ₩47,585 | ₩47,652 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,572 | ₩47,759 | ₩47,572 | ₩47,678 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,384 | ₩47,692 | ₩47,384 | ₩47,692 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,572 | ₩47,572 | ₩47,304 | ₩47,384 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,344 | ₩47,371 | ₩47,251 | ₩47,304 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,358 | ₩47,491 | ₩47,358 | ₩47,491 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,518 | ₩47,531 | ₩47,331 | ₩47,491 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,171 | ₩47,451 | ₩47,171 | ₩47,278 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,224 | ₩47,425 | ₩47,224 | ₩47,425 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,331 | ₩47,451 | ₩47,064 | ₩47,211 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,091 | ₩47,411 | ₩47,091 | ₩47,344 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,291 | ₩47,425 | ₩47,291 | ₩47,384 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,264 | ₩47,264 | ₩47,050 | ₩47,171 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,171 | ₩47,171 | ₩46,957 | ₩47,064 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,903 | ₩47,050 | ₩46,903 | ₩47,050 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,503 | ₩46,837 | ₩46,503 | ₩46,837 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,850 | ₩46,850 | ₩46,583 | ₩46,623 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,489 | ₩46,663 | ₩46,436 | ₩46,569 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,489 | ₩46,663 | ₩46,422 | ₩46,569 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,075 | ₩46,075 | ₩45,794 | ₩46,021 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,741 | ₩45,995 | ₩45,741 | ₩45,955 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,661 | ₩45,901 | ₩45,407 | ₩45,901 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,888 | ₩45,888 | ₩45,701 | ₩45,768 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,353 | ₩45,594 | ₩45,140 | ₩45,594 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,073 | ₩45,206 | ₩44,899 | ₩45,033 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,434 | ₩45,434 | ₩45,019 | ₩45,046 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,460 | ₩45,554 | ₩45,193 | ₩45,193 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,621 | ₩45,714 | ₩45,567 | ₩45,634 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,327 | ₩45,554 | ₩45,300 | ₩45,434 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,474 | ₩45,647 | ₩45,407 | ₩45,514 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,594 | ₩45,594 | ₩45,126 | ₩45,233 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,687 | ₩45,768 | ₩45,434 | ₩45,728 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,821 | ₩46,021 | ₩45,754 | ₩45,754 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,102 | ₩46,115 | ₩45,968 | ₩46,035 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,928 | ₩45,941 | ₩45,808 | ₩45,874 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,955 | ₩45,955 | ₩45,581 | ₩45,621 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,088 | ₩46,088 | ₩45,674 | ₩45,701 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,062 | ₩46,128 | ₩45,915 | ₩46,062 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,888 | ₩46,262 | ₩45,888 | ₩46,035 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,741 | ₩45,981 | ₩45,460 | ₩45,955 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,567 | ₩45,848 | ₩45,567 | ₩45,768 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,369 | ₩46,369 | ₩45,794 | ₩45,995 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,262 | ₩46,275 | ₩46,075 | ₩46,249 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,102 | ₩46,102 | ₩45,594 | ₩46,035 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,369 | ₩46,623 | ₩46,356 | ₩46,503 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,716 | ₩46,716 | ₩46,529 | ₩46,636 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,770 | ₩46,770 | ₩46,543 | ₩46,743 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,743 | ₩46,797 | ₩46,676 | ₩46,770 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,583 | ₩46,609 | ₩46,436 | ₩46,583 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,543 | ₩46,569 | ₩46,329 | ₩46,356 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,209 | ₩46,636 | ₩46,209 | ₩46,583 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,209 | ₩46,422 | ₩46,209 | ₩46,422 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,182 | ₩46,583 | ₩46,008 | ₩46,436 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,048 | ₩46,315 | ₩46,035 | ₩46,222 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,075 | ₩46,369 | ₩45,968 | ₩46,262 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,583 | ₩46,583 | ₩46,115 | ₩46,155 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,396 | ₩46,543 | ₩46,289 | ₩46,462 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,422 | ₩46,503 | ₩46,262 | ₩46,382 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,155 | ₩46,396 | ₩46,102 | ₩46,329 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,647 | ₩46,142 | ₩45,647 | ₩46,142 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,540 | ₩45,794 | ₩45,540 | ₩45,594 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,915 | ₩46,115 | ₩45,714 | ₩45,874 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,075 | ₩46,182 | ₩45,781 | ₩46,035 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,981 | ₩46,008 | ₩45,821 | ₩45,955 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,115 | ₩46,115 | ₩45,674 | ₩45,821 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,369 | ₩46,382 | ₩45,995 | ₩46,262 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,142 | ₩46,275 | ₩46,142 | ₩46,275 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,874 | ₩46,195 | ₩45,874 | ₩46,182 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,968 | ₩46,048 | ₩45,955 | ₩45,955 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,955 | ₩46,021 | ₩45,848 | ₩45,955 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,794 | ₩45,995 | ₩45,794 | ₩45,955 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,701 | ₩45,874 | ₩45,621 | ₩45,794 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,594 | ₩45,687 | ₩45,514 | ₩45,540 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,674 | ₩45,874 | ₩45,674 | ₩45,861 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,634 | ₩45,955 | ₩45,634 | ₩45,861 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,514 | ₩45,741 | ₩45,514 | ₩45,741 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,768 | ₩45,768 | ₩45,647 | ₩45,701 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,607 | ₩45,728 | ₩45,607 | ₩45,728 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,647 | ₩45,647 | ₩45,487 | ₩45,621 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,300 | ₩45,434 | ₩45,300 | ₩45,420 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,674 | ₩45,674 | ₩45,367 | ₩45,393 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,939 | ₩45,621 | ₩44,939 | ₩45,621 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,287 | ₩45,367 | ₩45,260 | ₩45,313 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,993 | ₩45,099 | ₩44,952 | ₩45,086 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,952 | ₩44,952 | ₩44,779 | ₩44,779 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,966 | ₩44,993 | ₩44,912 | ₩44,912 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,621 | ₩45,621 | ₩45,540 | ₩45,581 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,661 | ₩45,701 | ₩45,647 | ₩45,674 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,420 | ₩45,674 | ₩45,420 | ₩45,661 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,434 | ₩45,621 | ₩45,434 | ₩45,594 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,540 | ₩45,594 | ₩45,540 | ₩45,540 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,474 | ₩45,500 | ₩45,393 | ₩45,487 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,260 | ₩45,367 | ₩45,233 | ₩45,273 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,273 | ₩45,287 | ₩45,073 | ₩45,099 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,126 | ₩45,300 | ₩45,126 | ₩45,246 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,527 | ₩45,527 | ₩45,273 | ₩45,273 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,554 | ₩45,621 | ₩45,327 | ₩45,353 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,581 | ₩45,634 | ₩45,474 | ₩45,594 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,059 | ₩45,594 | ₩45,059 | ₩45,500 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,073 | ₩45,393 | ₩45,073 | ₩45,327 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,166 | ₩45,353 | ₩45,166 | ₩45,273 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,313 | ₩45,407 | ₩45,287 | ₩45,287 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,180 | ₩45,287 | ₩45,180 | ₩45,233 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,126 | ₩45,220 | ₩45,046 | ₩45,220 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,086 | ₩45,153 | ₩45,059 | ₩45,126 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,779 | ₩45,153 | ₩44,779 | ₩45,059 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,086 | ₩45,206 | ₩45,086 | ₩45,206 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,632 | ₩45,113 | ₩44,632 | ₩45,059 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,445 | ₩44,846 | ₩44,445 | ₩44,846 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,578 | ₩44,672 | ₩44,445 | ₩44,672 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,111 | ₩44,485 | ₩44,111 | ₩44,405 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,645 | ₩44,846 | ₩44,244 | ₩44,244 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,605 | ₩44,725 | ₩44,511 | ₩44,605 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,364 | ₩44,685 | ₩44,097 | ₩44,592 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,832 | ₩44,886 | ₩44,592 | ₩44,645 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,819 | ₩44,966 | ₩44,752 | ₩44,832 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,246 | ₩45,246 | ₩44,846 | ₩44,872 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,460 | ₩45,460 | ₩45,246 | ₩45,273 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,126 | ₩45,327 | ₩45,126 | ₩45,327 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,140 | ₩45,327 | ₩45,140 | ₩45,313 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,872 | ₩45,006 | ₩44,725 | ₩45,006 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,206 | ₩45,206 | ₩44,899 | ₩44,952 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,059 | ₩45,233 | ₩45,019 | ₩45,206 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,979 | ₩45,166 | ₩44,979 | ₩44,979 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,166 | ₩45,327 | ₩45,166 | ₩45,273 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,260 | ₩45,380 | ₩45,166 | ₩45,246 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,380 | ₩45,380 | ₩45,220 | ₩45,260 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,300 | ₩45,540 | ₩45,300 | ₩45,367 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,407 | ₩45,474 | ₩45,380 | ₩45,380 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,300 | ₩45,500 | ₩45,300 | ₩45,474 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,313 | ₩45,407 | ₩45,313 | ₩45,393 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,113 | ₩45,300 | ₩45,113 | ₩45,220 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,407 | ₩45,407 | ₩44,979 | ₩45,113 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,353 | ₩45,353 | ₩45,180 | ₩45,220 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,073 | ₩45,327 | ₩45,073 | ₩45,300 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,046 | ₩45,113 | ₩44,979 | ₩45,086 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,166 | ₩45,300 | ₩45,046 | ₩45,113 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,086 | ₩45,246 | ₩45,059 | ₩45,180 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,046 | ₩45,126 | ₩44,712 | ₩45,033 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,979 | ₩45,019 | ₩44,819 | ₩45,006 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,166 | ₩45,166 | ₩44,552 | ₩44,565 | -1.33% | 6.9만 |
|---|