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 | ₩48,300 | ₩48,300 | ₩48,153 | ₩48,260 | -0.08% | 2만 |
| 2026.10.08 | ₩48,220 | ₩48,220 | ₩47,927 | ₩48,100 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,220 | ₩48,274 | ₩48,167 | ₩48,247 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,794 | ₩48,794 | ₩48,447 | ₩48,474 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,327 | ₩48,554 | ₩48,327 | ₩48,420 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,340 | ₩48,420 | ₩48,300 | ₩48,354 | +0.03% | 7.2만 |
| 2026.10.01 | ₩47,967 | ₩48,220 | ₩47,967 | ₩48,167 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,113 | ₩48,247 | ₩48,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,087 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,180 | ₩48,207 | ₩48,087 | ₩48,127 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,500 | ₩48,500 | ₩48,113 | ₩48,207 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,354 | ₩48,500 | ₩48,340 | ₩48,487 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,460 | ₩48,460 | ₩48,260 | ₩48,327 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,781 | ₩48,781 | ₩48,420 | ₩48,460 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,594 | ₩48,714 | ₩48,567 | ₩48,594 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,514 | ₩48,674 | ₩48,514 | ₩48,594 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,580 | ₩48,580 | ₩48,167 | ₩48,234 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,380 | ₩48,380 | ₩48,300 | ₩48,354 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,380 | ₩48,407 | ₩48,020 | ₩48,180 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,367 | ₩48,367 | ₩48,153 | ₩48,234 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,220 | ₩48,394 | ₩48,220 | ₩48,314 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,540 | ₩48,540 | ₩48,460 | ₩48,527 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,367 | ₩48,420 | ₩48,327 | ₩48,354 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,420 | ₩48,674 | ₩48,420 | ₩48,554 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,727 | ₩48,794 | ₩48,634 | ₩48,687 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,620 | ₩48,767 | ₩48,620 | ₩48,767 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,580 | ₩48,660 | ₩48,487 | ₩48,660 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,340 | ₩48,540 | ₩48,340 | ₩48,540 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,594 | ₩48,620 | ₩48,354 | ₩48,354 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,914 | ₩48,914 | ₩48,514 | ₩48,540 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,861 | ₩48,914 | ₩48,567 | ₩48,714 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,767 | ₩48,807 | ₩48,714 | ₩48,807 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,767 | ₩48,821 | ₩48,700 | ₩48,767 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,874 | ₩48,874 | ₩48,660 | ₩48,781 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,700 | ₩48,700 | ₩48,567 | ₩48,607 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,874 | ₩48,874 | ₩48,727 | ₩48,821 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,594 | ₩48,687 | ₩48,554 | ₩48,647 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,741 | ₩48,767 | ₩48,620 | ₩48,660 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,674 | ₩48,821 | ₩48,660 | ₩48,687 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,194 | ₩49,194 | ₩49,034 | ₩49,047 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,234 | ₩49,234 | ₩48,981 | ₩49,034 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩48,967 | ₩49,074 | ₩48,927 | ₩48,981 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩48,927 | ₩48,967 | ₩48,674 | ₩48,781 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,914 | ₩48,914 | ₩48,700 | ₩48,727 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,660 | ₩48,741 | ₩48,660 | ₩48,700 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,660 | ₩48,727 | ₩48,634 | ₩48,700 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,193 | ₩48,714 | ₩46,446 | ₩48,500 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩48,941 | ₩48,941 | ₩48,620 | ₩48,620 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,567 | ₩48,781 | ₩48,540 | ₩48,727 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,007 | ₩48,394 | ₩48,007 | ₩48,394 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,007 | ₩48,260 | ₩47,967 | ₩48,140 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,127 | ₩48,127 | ₩47,887 | ₩48,020 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩47,993 | ₩48,033 | ₩47,646 | ₩47,686 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩47,967 | ₩48,007 | ₩47,780 | ₩47,993 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,274 | ₩48,287 | ₩47,953 | ₩48,100 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,087 | ₩48,153 | ₩47,953 | ₩48,007 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,167 | ₩48,247 | ₩48,047 | ₩48,113 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,207 | ₩48,394 | ₩48,207 | ₩48,287 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,327 | ₩48,380 | ₩48,167 | ₩48,327 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,913 | ₩48,167 | ₩47,913 | ₩47,993 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,047 | ₩48,113 | ₩47,833 | ₩47,993 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,314 | ₩48,314 | ₩48,073 | ₩48,153 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,394 | ₩48,434 | ₩48,234 | ₩48,340 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,207 | ₩48,460 | ₩48,207 | ₩48,407 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,274 | ₩48,367 | ₩48,193 | ₩48,260 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,540 | ₩48,580 | ₩48,460 | ₩48,487 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,193 | ₩48,540 | ₩48,193 | ₩48,434 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,913 | ₩48,274 | ₩47,913 | ₩48,234 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,727 | ₩49,047 | ₩48,274 | ₩48,314 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,420 | ₩48,834 | ₩48,420 | ₩48,660 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,781 | ₩48,781 | ₩48,100 | ₩48,487 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,687 | ₩48,754 | ₩48,567 | ₩48,580 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,434 | ₩48,914 | ₩48,434 | ₩48,834 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,687 | ₩48,700 | ₩48,300 | ₩48,687 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,460 | ₩48,527 | ₩48,367 | ₩48,420 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,901 | ₩48,901 | ₩48,594 | ₩48,741 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,527 | ₩48,607 | ₩48,327 | ₩48,487 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,714 | ₩48,714 | ₩48,487 | ₩48,487 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,194 | ₩49,221 | ₩49,047 | ₩49,074 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,034 | ₩49,087 | ₩48,941 | ₩49,007 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,687 | ₩49,021 | ₩48,634 | ₩48,634 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,741 | ₩49,047 | ₩48,727 | ₩48,727 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,154 | ₩49,154 | ₩48,887 | ₩48,954 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,380 | ₩48,607 | ₩48,380 | ₩48,514 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,713 | ₩48,394 | ₩47,713 | ₩48,367 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,260 | ₩48,260 | ₩47,780 | ₩47,780 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,407 | ₩48,434 | ₩47,660 | ₩48,047 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,447 | ₩48,447 | ₩47,953 | ₩48,100 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,274 | ₩48,420 | ₩47,900 | ₩47,900 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,874 | ₩48,874 | ₩48,634 | ₩48,741 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,794 | ₩48,981 | ₩48,754 | ₩48,767 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,767 | ₩49,034 | ₩48,767 | ₩48,941 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,567 | ₩48,834 | ₩48,487 | ₩48,794 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,660 | ₩48,660 | ₩48,487 | ₩48,580 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,234 | ₩48,620 | ₩48,234 | ₩48,594 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,407 | ₩48,527 | ₩48,407 | ₩48,527 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,247 | ₩48,567 | ₩48,193 | ₩48,567 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,247 | ₩48,300 | ₩48,127 | ₩48,193 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,726 | ₩48,140 | ₩47,726 | ₩48,100 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,726 | ₩48,020 | ₩47,700 | ₩48,020 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,620 | ₩47,833 | ₩47,460 | ₩47,753 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,220 | ₩48,220 | ₩47,753 | ₩47,833 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,807 | ₩48,033 | ₩47,807 | ₩47,940 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,447 | ₩48,447 | ₩48,327 | ₩48,420 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,193 | ₩48,354 | ₩48,100 | ₩48,340 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,234 | ₩48,434 | ₩47,887 | ₩48,167 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,167 | ₩48,420 | ₩48,167 | ₩48,367 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,073 | ₩48,260 | ₩48,073 | ₩48,207 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,367 | ₩48,367 | ₩47,940 | ₩48,033 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,007 | ₩48,287 | ₩48,007 | ₩48,274 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,713 | ₩47,927 | ₩47,713 | ₩47,900 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,646 | ₩47,753 | ₩47,513 | ₩47,580 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,500 | ₩47,686 | ₩47,500 | ₩47,606 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,313 | ₩47,620 | ₩47,313 | ₩47,620 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,500 | ₩47,500 | ₩47,233 | ₩47,313 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,273 | ₩47,300 | ₩47,179 | ₩47,233 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,286 | ₩47,420 | ₩47,286 | ₩47,420 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,446 | ₩47,460 | ₩47,259 | ₩47,420 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,099 | ₩47,380 | ₩47,099 | ₩47,206 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,153 | ₩47,353 | ₩47,153 | ₩47,353 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,259 | ₩47,380 | ₩46,993 | ₩47,139 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,019 | ₩47,340 | ₩47,019 | ₩47,273 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,219 | ₩47,353 | ₩47,219 | ₩47,313 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,193 | ₩47,193 | ₩46,979 | ₩47,099 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,099 | ₩47,099 | ₩46,886 | ₩46,993 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,833 | ₩46,979 | ₩46,833 | ₩46,979 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,432 | ₩46,766 | ₩46,432 | ₩46,766 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,779 | ₩46,779 | ₩46,512 | ₩46,552 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,419 | ₩46,592 | ₩46,366 | ₩46,499 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,419 | ₩46,592 | ₩46,352 | ₩46,499 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,005 | ₩46,005 | ₩45,725 | ₩45,952 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,672 | ₩45,925 | ₩45,672 | ₩45,885 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,592 | ₩45,832 | ₩45,338 | ₩45,832 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,818 | ₩45,818 | ₩45,632 | ₩45,698 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,285 | ₩45,525 | ₩45,071 | ₩45,525 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,005 | ₩45,138 | ₩44,831 | ₩44,965 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,365 | ₩45,365 | ₩44,951 | ₩44,978 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,392 | ₩45,485 | ₩45,125 | ₩45,125 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,552 | ₩45,645 | ₩45,498 | ₩45,565 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,258 | ₩45,485 | ₩45,231 | ₩45,365 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,405 | ₩45,578 | ₩45,338 | ₩45,445 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,525 | ₩45,525 | ₩45,058 | ₩45,165 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,618 | ₩45,698 | ₩45,365 | ₩45,658 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,752 | ₩45,952 | ₩45,685 | ₩45,685 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,032 | ₩46,045 | ₩45,899 | ₩45,965 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,859 | ₩45,872 | ₩45,738 | ₩45,805 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,885 | ₩45,885 | ₩45,512 | ₩45,552 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,019 | ₩46,019 | ₩45,605 | ₩45,632 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩45,992 | ₩46,059 | ₩45,845 | ₩45,992 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,818 | ₩46,192 | ₩45,818 | ₩45,965 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,672 | ₩45,912 | ₩45,392 | ₩45,885 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,498 | ₩45,778 | ₩45,498 | ₩45,698 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,299 | ₩46,299 | ₩45,725 | ₩45,925 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,192 | ₩46,205 | ₩46,005 | ₩46,179 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,032 | ₩46,032 | ₩45,525 | ₩45,965 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,299 | ₩46,552 | ₩46,285 | ₩46,432 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,646 | ₩46,646 | ₩46,459 | ₩46,566 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,699 | ₩46,699 | ₩46,472 | ₩46,672 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,672 | ₩46,726 | ₩46,606 | ₩46,699 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,512 | ₩46,539 | ₩46,366 | ₩46,512 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,472 | ₩46,499 | ₩46,259 | ₩46,285 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,139 | ₩46,566 | ₩46,139 | ₩46,512 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,139 | ₩46,352 | ₩46,139 | ₩46,352 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,112 | ₩46,512 | ₩45,939 | ₩46,366 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩45,979 | ₩46,245 | ₩45,965 | ₩46,152 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,005 | ₩46,299 | ₩45,899 | ₩46,192 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,512 | ₩46,512 | ₩46,045 | ₩46,085 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,326 | ₩46,472 | ₩46,219 | ₩46,392 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,352 | ₩46,432 | ₩46,192 | ₩46,312 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,085 | ₩46,326 | ₩46,032 | ₩46,259 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,578 | ₩46,072 | ₩45,578 | ₩46,072 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,472 | ₩45,725 | ₩45,472 | ₩45,525 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,845 | ₩46,045 | ₩45,645 | ₩45,805 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,005 | ₩46,112 | ₩45,712 | ₩45,965 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,912 | ₩45,939 | ₩45,752 | ₩45,885 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,045 | ₩46,045 | ₩45,605 | ₩45,752 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,299 | ₩46,312 | ₩45,925 | ₩46,192 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,072 | ₩46,205 | ₩46,072 | ₩46,205 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,805 | ₩46,125 | ₩45,805 | ₩46,112 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,899 | ₩45,979 | ₩45,885 | ₩45,885 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,885 | ₩45,952 | ₩45,778 | ₩45,885 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,725 | ₩45,925 | ₩45,725 | ₩45,885 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,632 | ₩45,805 | ₩45,552 | ₩45,725 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,525 | ₩45,618 | ₩45,445 | ₩45,472 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,605 | ₩45,805 | ₩45,605 | ₩45,792 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,565 | ₩45,885 | ₩45,565 | ₩45,792 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,445 | ₩45,672 | ₩45,445 | ₩45,672 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,698 | ₩45,698 | ₩45,578 | ₩45,632 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,538 | ₩45,658 | ₩45,538 | ₩45,658 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,578 | ₩45,578 | ₩45,418 | ₩45,552 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,231 | ₩45,365 | ₩45,231 | ₩45,351 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,605 | ₩45,605 | ₩45,298 | ₩45,325 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,871 | ₩45,552 | ₩44,871 | ₩45,552 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,218 | ₩45,298 | ₩45,191 | ₩45,245 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,925 | ₩45,031 | ₩44,885 | ₩45,018 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,885 | ₩44,885 | ₩44,711 | ₩44,711 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,898 | ₩44,925 | ₩44,844 | ₩44,844 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,552 | ₩45,552 | ₩45,472 | ₩45,512 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,592 | ₩45,632 | ₩45,578 | ₩45,605 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,351 | ₩45,605 | ₩45,351 | ₩45,592 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,365 | ₩45,552 | ₩45,365 | ₩45,525 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,472 | ₩45,525 | ₩45,472 | ₩45,472 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,405 | ₩45,432 | ₩45,325 | ₩45,418 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,191 | ₩45,298 | ₩45,165 | ₩45,205 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,205 | ₩45,218 | ₩45,005 | ₩45,031 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,058 | ₩45,231 | ₩45,058 | ₩45,178 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,458 | ₩45,458 | ₩45,205 | ₩45,205 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,485 | ₩45,552 | ₩45,258 | ₩45,285 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,512 | ₩45,565 | ₩45,405 | ₩45,525 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩44,991 | ₩45,525 | ₩44,991 | ₩45,432 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,005 | ₩45,325 | ₩45,005 | ₩45,258 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,098 | ₩45,285 | ₩45,098 | ₩45,205 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,245 | ₩45,338 | ₩45,218 | ₩45,218 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,111 | ₩45,218 | ₩45,111 | ₩45,165 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,058 | ₩45,151 | ₩44,978 | ₩45,151 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,018 | ₩45,085 | ₩44,991 | ₩45,058 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,711 | ₩45,085 | ₩44,711 | ₩44,991 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,018 | ₩45,138 | ₩45,018 | ₩45,138 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,564 | ₩45,045 | ₩44,564 | ₩44,991 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,377 | ₩44,778 | ₩44,377 | ₩44,778 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,511 | ₩44,604 | ₩44,377 | ₩44,604 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,044 | ₩44,418 | ₩44,044 | ₩44,337 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,578 | ₩44,778 | ₩44,177 | ₩44,177 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,538 | ₩44,658 | ₩44,444 | ₩44,538 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,297 | ₩44,618 | ₩44,031 | ₩44,524 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,764 | ₩44,818 | ₩44,524 | ₩44,578 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,751 | ₩44,898 | ₩44,684 | ₩44,764 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,178 | ₩45,178 | ₩44,778 | ₩44,804 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,392 | ₩45,392 | ₩45,178 | ₩45,205 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,058 | ₩45,258 | ₩45,058 | ₩45,258 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,071 | ₩45,258 | ₩45,071 | ₩45,245 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,804 | ₩44,938 | ₩44,658 | ₩44,938 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,138 | ₩45,138 | ₩44,831 | ₩44,885 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩44,991 | ₩45,165 | ₩44,951 | ₩45,138 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,911 | ₩45,098 | ₩44,911 | ₩44,911 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,098 | ₩45,258 | ₩45,098 | ₩45,205 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,191 | ₩45,311 | ₩45,098 | ₩45,178 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,311 | ₩45,311 | ₩45,151 | ₩45,191 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,231 | ₩45,472 | ₩45,231 | ₩45,298 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,338 | ₩45,405 | ₩45,311 | ₩45,311 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,231 | ₩45,432 | ₩45,231 | ₩45,405 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,245 | ₩45,338 | ₩45,245 | ₩45,325 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,045 | ₩45,231 | ₩45,045 | ₩45,151 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,338 | ₩45,338 | ₩44,911 | ₩45,045 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,285 | ₩45,285 | ₩45,111 | ₩45,151 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,005 | ₩45,258 | ₩45,005 | ₩45,231 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩44,978 | ₩45,045 | ₩44,911 | ₩45,018 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,098 | ₩45,231 | ₩44,978 | ₩45,045 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,018 | ₩45,178 | ₩44,991 | ₩45,111 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩44,978 | ₩45,058 | ₩44,644 | ₩44,965 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,911 | ₩44,951 | ₩44,751 | ₩44,938 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,098 | ₩45,098 | ₩44,484 | ₩44,498 | -1.33% | 6.9만 |
|---|