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 | ₩48,312 | ₩48,312 | ₩48,165 | ₩48,272 | -0.08% | 2만 |
| 2026.10.08 | ₩48,232 | ₩48,232 | ₩47,938 | ₩48,112 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,232 | ₩48,285 | ₩48,178 | ₩48,258 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,806 | ₩48,806 | ₩48,459 | ₩48,485 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,338 | ₩48,565 | ₩48,338 | ₩48,432 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,352 | ₩48,432 | ₩48,312 | ₩48,365 | +0.03% | 7.2만 |
| 2026.10.01 | ₩47,978 | ₩48,232 | ₩47,978 | ₩48,178 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,125 | ₩48,258 | ₩48,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,098 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,192 | ₩48,218 | ₩48,098 | ₩48,138 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,512 | ₩48,512 | ₩48,125 | ₩48,218 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,365 | ₩48,512 | ₩48,352 | ₩48,499 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,472 | ₩48,472 | ₩48,272 | ₩48,338 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,792 | ₩48,792 | ₩48,432 | ₩48,472 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,605 | ₩48,726 | ₩48,579 | ₩48,605 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,525 | ₩48,685 | ₩48,525 | ₩48,605 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,592 | ₩48,592 | ₩48,178 | ₩48,245 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,392 | ₩48,392 | ₩48,312 | ₩48,365 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,392 | ₩48,419 | ₩48,032 | ₩48,192 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,379 | ₩48,379 | ₩48,165 | ₩48,245 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,232 | ₩48,405 | ₩48,232 | ₩48,325 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,552 | ₩48,552 | ₩48,472 | ₩48,539 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,379 | ₩48,432 | ₩48,338 | ₩48,365 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,432 | ₩48,685 | ₩48,432 | ₩48,565 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,739 | ₩48,806 | ₩48,645 | ₩48,699 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,632 | ₩48,779 | ₩48,632 | ₩48,779 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,592 | ₩48,672 | ₩48,499 | ₩48,672 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,352 | ₩48,552 | ₩48,352 | ₩48,552 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,605 | ₩48,632 | ₩48,365 | ₩48,365 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,926 | ₩48,926 | ₩48,525 | ₩48,552 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,872 | ₩48,926 | ₩48,579 | ₩48,726 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,779 | ₩48,819 | ₩48,726 | ₩48,819 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,779 | ₩48,832 | ₩48,712 | ₩48,779 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,886 | ₩48,886 | ₩48,672 | ₩48,792 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,712 | ₩48,712 | ₩48,579 | ₩48,619 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,886 | ₩48,886 | ₩48,739 | ₩48,832 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,605 | ₩48,699 | ₩48,565 | ₩48,659 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,752 | ₩48,779 | ₩48,632 | ₩48,672 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,685 | ₩48,832 | ₩48,672 | ₩48,699 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,206 | ₩49,206 | ₩49,046 | ₩49,059 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,246 | ₩49,246 | ₩48,992 | ₩49,046 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩48,979 | ₩49,086 | ₩48,939 | ₩48,992 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩48,939 | ₩48,979 | ₩48,685 | ₩48,792 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,926 | ₩48,926 | ₩48,712 | ₩48,739 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,672 | ₩48,752 | ₩48,672 | ₩48,712 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,672 | ₩48,739 | ₩48,645 | ₩48,712 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,204 | ₩48,726 | ₩46,457 | ₩48,512 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩48,952 | ₩48,952 | ₩48,632 | ₩48,632 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,579 | ₩48,792 | ₩48,552 | ₩48,739 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,018 | ₩48,405 | ₩48,018 | ₩48,405 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,018 | ₩48,272 | ₩47,978 | ₩48,152 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,138 | ₩48,138 | ₩47,898 | ₩48,032 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,005 | ₩48,045 | ₩47,658 | ₩47,698 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩47,978 | ₩48,018 | ₩47,791 | ₩48,005 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,285 | ₩48,298 | ₩47,965 | ₩48,112 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,098 | ₩48,165 | ₩47,965 | ₩48,018 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,178 | ₩48,258 | ₩48,058 | ₩48,125 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,218 | ₩48,405 | ₩48,218 | ₩48,298 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,338 | ₩48,392 | ₩48,178 | ₩48,338 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,925 | ₩48,178 | ₩47,925 | ₩48,005 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,058 | ₩48,125 | ₩47,845 | ₩48,005 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,325 | ₩48,325 | ₩48,085 | ₩48,165 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,405 | ₩48,445 | ₩48,245 | ₩48,352 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,218 | ₩48,472 | ₩48,218 | ₩48,419 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,285 | ₩48,379 | ₩48,205 | ₩48,272 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,552 | ₩48,592 | ₩48,472 | ₩48,499 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,205 | ₩48,552 | ₩48,205 | ₩48,445 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,925 | ₩48,285 | ₩47,925 | ₩48,245 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,739 | ₩49,059 | ₩48,285 | ₩48,325 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,432 | ₩48,846 | ₩48,432 | ₩48,672 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,792 | ₩48,792 | ₩48,112 | ₩48,499 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,699 | ₩48,766 | ₩48,579 | ₩48,592 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,445 | ₩48,926 | ₩48,445 | ₩48,846 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,699 | ₩48,712 | ₩48,312 | ₩48,699 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,472 | ₩48,539 | ₩48,379 | ₩48,432 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,912 | ₩48,912 | ₩48,605 | ₩48,752 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,539 | ₩48,619 | ₩48,338 | ₩48,499 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,726 | ₩48,726 | ₩48,499 | ₩48,499 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,206 | ₩49,233 | ₩49,059 | ₩49,086 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,046 | ₩49,099 | ₩48,952 | ₩49,019 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,699 | ₩49,032 | ₩48,645 | ₩48,645 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,752 | ₩49,059 | ₩48,739 | ₩48,739 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,166 | ₩49,166 | ₩48,899 | ₩48,966 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,392 | ₩48,619 | ₩48,392 | ₩48,525 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,725 | ₩48,405 | ₩47,725 | ₩48,379 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,272 | ₩48,272 | ₩47,791 | ₩47,791 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,419 | ₩48,445 | ₩47,671 | ₩48,058 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,459 | ₩48,459 | ₩47,965 | ₩48,112 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,285 | ₩48,432 | ₩47,911 | ₩47,911 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,886 | ₩48,886 | ₩48,645 | ₩48,752 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,806 | ₩48,992 | ₩48,766 | ₩48,779 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,779 | ₩49,046 | ₩48,779 | ₩48,952 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,579 | ₩48,846 | ₩48,499 | ₩48,806 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,672 | ₩48,672 | ₩48,499 | ₩48,592 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,245 | ₩48,632 | ₩48,245 | ₩48,605 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,419 | ₩48,539 | ₩48,419 | ₩48,539 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,258 | ₩48,579 | ₩48,205 | ₩48,579 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,258 | ₩48,312 | ₩48,138 | ₩48,205 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,738 | ₩48,152 | ₩47,738 | ₩48,112 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,738 | ₩48,032 | ₩47,711 | ₩48,032 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,631 | ₩47,845 | ₩47,471 | ₩47,765 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,232 | ₩48,232 | ₩47,765 | ₩47,845 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,818 | ₩48,045 | ₩47,818 | ₩47,951 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,459 | ₩48,459 | ₩48,338 | ₩48,432 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,205 | ₩48,365 | ₩48,112 | ₩48,352 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,245 | ₩48,445 | ₩47,898 | ₩48,178 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,178 | ₩48,432 | ₩48,178 | ₩48,379 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,085 | ₩48,272 | ₩48,085 | ₩48,218 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,379 | ₩48,379 | ₩47,951 | ₩48,045 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,018 | ₩48,298 | ₩48,018 | ₩48,285 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,725 | ₩47,938 | ₩47,725 | ₩47,911 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,658 | ₩47,765 | ₩47,524 | ₩47,591 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,511 | ₩47,698 | ₩47,511 | ₩47,618 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,324 | ₩47,631 | ₩47,324 | ₩47,631 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,511 | ₩47,511 | ₩47,244 | ₩47,324 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,284 | ₩47,311 | ₩47,191 | ₩47,244 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,298 | ₩47,431 | ₩47,298 | ₩47,431 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,458 | ₩47,471 | ₩47,271 | ₩47,431 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,111 | ₩47,391 | ₩47,111 | ₩47,217 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,164 | ₩47,364 | ₩47,164 | ₩47,364 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,271 | ₩47,391 | ₩47,004 | ₩47,151 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,031 | ₩47,351 | ₩47,031 | ₩47,284 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,231 | ₩47,364 | ₩47,231 | ₩47,324 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,204 | ₩47,204 | ₩46,991 | ₩47,111 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,111 | ₩47,111 | ₩46,897 | ₩47,004 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,844 | ₩46,991 | ₩46,844 | ₩46,991 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,443 | ₩46,777 | ₩46,443 | ₩46,777 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,790 | ₩46,790 | ₩46,523 | ₩46,563 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,430 | ₩46,604 | ₩46,377 | ₩46,510 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,430 | ₩46,604 | ₩46,363 | ₩46,510 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,016 | ₩46,016 | ₩45,736 | ₩45,963 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,683 | ₩45,936 | ₩45,683 | ₩45,896 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,603 | ₩45,843 | ₩45,349 | ₩45,843 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,829 | ₩45,829 | ₩45,643 | ₩45,709 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,296 | ₩45,536 | ₩45,082 | ₩45,536 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,015 | ₩45,149 | ₩44,842 | ₩44,975 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,376 | ₩45,376 | ₩44,962 | ₩44,989 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,402 | ₩45,496 | ₩45,135 | ₩45,135 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,563 | ₩45,656 | ₩45,509 | ₩45,576 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,269 | ₩45,496 | ₩45,242 | ₩45,376 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,416 | ₩45,589 | ₩45,349 | ₩45,456 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,536 | ₩45,536 | ₩45,069 | ₩45,176 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,629 | ₩45,709 | ₩45,376 | ₩45,669 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,763 | ₩45,963 | ₩45,696 | ₩45,696 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,043 | ₩46,056 | ₩45,910 | ₩45,976 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,870 | ₩45,883 | ₩45,749 | ₩45,816 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,896 | ₩45,896 | ₩45,523 | ₩45,563 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,030 | ₩46,030 | ₩45,616 | ₩45,643 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,003 | ₩46,070 | ₩45,856 | ₩46,003 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,829 | ₩46,203 | ₩45,829 | ₩45,976 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,683 | ₩45,923 | ₩45,402 | ₩45,896 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,509 | ₩45,789 | ₩45,509 | ₩45,709 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,310 | ₩46,310 | ₩45,736 | ₩45,936 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,203 | ₩46,217 | ₩46,016 | ₩46,190 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,043 | ₩46,043 | ₩45,536 | ₩45,976 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,310 | ₩46,563 | ₩46,297 | ₩46,443 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,657 | ₩46,657 | ₩46,470 | ₩46,577 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,710 | ₩46,710 | ₩46,483 | ₩46,684 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,684 | ₩46,737 | ₩46,617 | ₩46,710 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,523 | ₩46,550 | ₩46,377 | ₩46,523 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,483 | ₩46,510 | ₩46,270 | ₩46,297 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,150 | ₩46,577 | ₩46,150 | ₩46,523 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,150 | ₩46,363 | ₩46,150 | ₩46,363 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,123 | ₩46,523 | ₩45,950 | ₩46,377 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩45,990 | ₩46,257 | ₩45,976 | ₩46,163 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,016 | ₩46,310 | ₩45,910 | ₩46,203 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,523 | ₩46,523 | ₩46,056 | ₩46,096 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,337 | ₩46,483 | ₩46,230 | ₩46,403 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,363 | ₩46,443 | ₩46,203 | ₩46,323 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,096 | ₩46,337 | ₩46,043 | ₩46,270 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,589 | ₩46,083 | ₩45,589 | ₩46,083 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,482 | ₩45,736 | ₩45,482 | ₩45,536 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,856 | ₩46,056 | ₩45,656 | ₩45,816 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,016 | ₩46,123 | ₩45,723 | ₩45,976 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,923 | ₩45,950 | ₩45,763 | ₩45,896 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,056 | ₩46,056 | ₩45,616 | ₩45,763 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,310 | ₩46,323 | ₩45,936 | ₩46,203 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,083 | ₩46,217 | ₩46,083 | ₩46,217 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,816 | ₩46,136 | ₩45,816 | ₩46,123 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,910 | ₩45,990 | ₩45,896 | ₩45,896 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,896 | ₩45,963 | ₩45,789 | ₩45,896 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,736 | ₩45,936 | ₩45,736 | ₩45,896 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,643 | ₩45,816 | ₩45,563 | ₩45,736 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,536 | ₩45,629 | ₩45,456 | ₩45,482 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,616 | ₩45,816 | ₩45,616 | ₩45,803 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,576 | ₩45,896 | ₩45,576 | ₩45,803 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,456 | ₩45,683 | ₩45,456 | ₩45,683 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,709 | ₩45,709 | ₩45,589 | ₩45,643 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,549 | ₩45,669 | ₩45,549 | ₩45,669 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,589 | ₩45,589 | ₩45,429 | ₩45,563 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,242 | ₩45,376 | ₩45,242 | ₩45,362 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,616 | ₩45,616 | ₩45,309 | ₩45,336 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,882 | ₩45,563 | ₩44,882 | ₩45,563 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,229 | ₩45,309 | ₩45,202 | ₩45,256 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,935 | ₩45,042 | ₩44,895 | ₩45,029 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,895 | ₩44,895 | ₩44,722 | ₩44,722 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,909 | ₩44,935 | ₩44,855 | ₩44,855 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,563 | ₩45,563 | ₩45,482 | ₩45,523 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,603 | ₩45,643 | ₩45,589 | ₩45,616 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,362 | ₩45,616 | ₩45,362 | ₩45,603 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,376 | ₩45,563 | ₩45,376 | ₩45,536 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,482 | ₩45,536 | ₩45,482 | ₩45,482 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,416 | ₩45,442 | ₩45,336 | ₩45,429 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,202 | ₩45,309 | ₩45,176 | ₩45,216 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,216 | ₩45,229 | ₩45,015 | ₩45,042 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,069 | ₩45,242 | ₩45,069 | ₩45,189 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,469 | ₩45,469 | ₩45,216 | ₩45,216 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,496 | ₩45,563 | ₩45,269 | ₩45,296 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,523 | ₩45,576 | ₩45,416 | ₩45,536 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,002 | ₩45,536 | ₩45,002 | ₩45,442 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,015 | ₩45,336 | ₩45,015 | ₩45,269 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,109 | ₩45,296 | ₩45,109 | ₩45,216 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,256 | ₩45,349 | ₩45,229 | ₩45,229 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,122 | ₩45,229 | ₩45,122 | ₩45,176 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,069 | ₩45,162 | ₩44,989 | ₩45,162 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,029 | ₩45,095 | ₩45,002 | ₩45,069 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,722 | ₩45,095 | ₩44,722 | ₩45,002 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,029 | ₩45,149 | ₩45,029 | ₩45,149 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,575 | ₩45,055 | ₩44,575 | ₩45,002 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,388 | ₩44,789 | ₩44,388 | ₩44,789 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,522 | ₩44,615 | ₩44,388 | ₩44,615 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,054 | ₩44,428 | ₩44,054 | ₩44,348 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,588 | ₩44,789 | ₩44,188 | ₩44,188 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,548 | ₩44,668 | ₩44,455 | ₩44,548 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,308 | ₩44,628 | ₩44,041 | ₩44,535 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,775 | ₩44,829 | ₩44,535 | ₩44,588 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,762 | ₩44,909 | ₩44,695 | ₩44,775 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,189 | ₩45,189 | ₩44,789 | ₩44,815 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,402 | ₩45,402 | ₩45,189 | ₩45,216 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,069 | ₩45,269 | ₩45,069 | ₩45,269 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,082 | ₩45,269 | ₩45,082 | ₩45,256 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,815 | ₩44,949 | ₩44,668 | ₩44,949 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,149 | ₩45,149 | ₩44,842 | ₩44,895 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,002 | ₩45,176 | ₩44,962 | ₩45,149 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,922 | ₩45,109 | ₩44,922 | ₩44,922 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,109 | ₩45,269 | ₩45,109 | ₩45,216 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,202 | ₩45,322 | ₩45,109 | ₩45,189 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,322 | ₩45,322 | ₩45,162 | ₩45,202 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,242 | ₩45,482 | ₩45,242 | ₩45,309 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,349 | ₩45,416 | ₩45,322 | ₩45,322 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,242 | ₩45,442 | ₩45,242 | ₩45,416 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,256 | ₩45,349 | ₩45,256 | ₩45,336 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,055 | ₩45,242 | ₩45,055 | ₩45,162 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,349 | ₩45,349 | ₩44,922 | ₩45,055 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,296 | ₩45,296 | ₩45,122 | ₩45,162 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,015 | ₩45,269 | ₩45,015 | ₩45,242 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩44,989 | ₩45,055 | ₩44,922 | ₩45,029 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,109 | ₩45,242 | ₩44,989 | ₩45,055 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,029 | ₩45,189 | ₩45,002 | ₩45,122 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩44,989 | ₩45,069 | ₩44,655 | ₩44,975 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,922 | ₩44,962 | ₩44,762 | ₩44,949 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,109 | ₩45,109 | ₩44,495 | ₩44,508 | -1.33% | 6.9만 |
|---|