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 | ₩48,377 | ₩48,377 | ₩48,230 | ₩48,337 | -0.08% | 2만 |
| 2026.10.08 | ₩48,297 | ₩48,297 | ₩48,003 | ₩48,176 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,297 | ₩48,350 | ₩48,243 | ₩48,324 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,871 | ₩48,871 | ₩48,524 | ₩48,551 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,404 | ₩48,631 | ₩48,404 | ₩48,497 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,417 | ₩48,497 | ₩48,377 | ₩48,430 | +0.03% | 7.2만 |
| 2026.10.01 | ₩48,043 | ₩48,297 | ₩48,043 | ₩48,243 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,190 | ₩48,324 | ₩48,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,163 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,257 | ₩48,283 | ₩48,163 | ₩48,203 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,577 | ₩48,577 | ₩48,190 | ₩48,283 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,430 | ₩48,577 | ₩48,417 | ₩48,564 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,537 | ₩48,537 | ₩48,337 | ₩48,404 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,858 | ₩48,858 | ₩48,497 | ₩48,537 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,671 | ₩48,791 | ₩48,644 | ₩48,671 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,591 | ₩48,751 | ₩48,591 | ₩48,671 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,658 | ₩48,658 | ₩48,243 | ₩48,310 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,457 | ₩48,457 | ₩48,377 | ₩48,430 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,457 | ₩48,484 | ₩48,096 | ₩48,257 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,444 | ₩48,444 | ₩48,230 | ₩48,310 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,297 | ₩48,471 | ₩48,297 | ₩48,390 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,618 | ₩48,618 | ₩48,537 | ₩48,604 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,444 | ₩48,497 | ₩48,404 | ₩48,430 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,497 | ₩48,751 | ₩48,497 | ₩48,631 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,805 | ₩48,871 | ₩48,711 | ₩48,765 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,698 | ₩48,845 | ₩48,698 | ₩48,845 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,658 | ₩48,738 | ₩48,564 | ₩48,738 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,417 | ₩48,618 | ₩48,417 | ₩48,618 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,671 | ₩48,698 | ₩48,430 | ₩48,430 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,992 | ₩48,992 | ₩48,591 | ₩48,618 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,938 | ₩48,992 | ₩48,644 | ₩48,791 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,845 | ₩48,885 | ₩48,791 | ₩48,885 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,845 | ₩48,898 | ₩48,778 | ₩48,845 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,952 | ₩48,952 | ₩48,738 | ₩48,858 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,778 | ₩48,778 | ₩48,644 | ₩48,684 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,952 | ₩48,952 | ₩48,805 | ₩48,898 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,671 | ₩48,765 | ₩48,631 | ₩48,724 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,818 | ₩48,845 | ₩48,698 | ₩48,738 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,751 | ₩48,898 | ₩48,738 | ₩48,765 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,272 | ₩49,272 | ₩49,112 | ₩49,125 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,312 | ₩49,312 | ₩49,059 | ₩49,112 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,045 | ₩49,152 | ₩49,005 | ₩49,059 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩49,005 | ₩49,045 | ₩48,751 | ₩48,858 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,992 | ₩48,992 | ₩48,778 | ₩48,805 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,738 | ₩48,818 | ₩48,738 | ₩48,778 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,738 | ₩48,805 | ₩48,711 | ₩48,778 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,268 | ₩48,791 | ₩46,519 | ₩48,577 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩49,018 | ₩49,018 | ₩48,698 | ₩48,698 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,644 | ₩48,858 | ₩48,618 | ₩48,805 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,083 | ₩48,471 | ₩48,083 | ₩48,471 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,083 | ₩48,337 | ₩48,043 | ₩48,217 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,203 | ₩48,203 | ₩47,963 | ₩48,096 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,070 | ₩48,110 | ₩47,722 | ₩47,762 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩48,043 | ₩48,083 | ₩47,856 | ₩48,070 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,350 | ₩48,364 | ₩48,029 | ₩48,176 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,163 | ₩48,230 | ₩48,029 | ₩48,083 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,243 | ₩48,324 | ₩48,123 | ₩48,190 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,283 | ₩48,471 | ₩48,283 | ₩48,364 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,404 | ₩48,457 | ₩48,243 | ₩48,404 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,989 | ₩48,243 | ₩47,989 | ₩48,070 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,123 | ₩48,190 | ₩47,909 | ₩48,070 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,390 | ₩48,390 | ₩48,150 | ₩48,230 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,471 | ₩48,511 | ₩48,310 | ₩48,417 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,283 | ₩48,537 | ₩48,283 | ₩48,484 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,350 | ₩48,444 | ₩48,270 | ₩48,337 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,618 | ₩48,658 | ₩48,537 | ₩48,564 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,270 | ₩48,618 | ₩48,270 | ₩48,511 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,989 | ₩48,350 | ₩47,989 | ₩48,310 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,805 | ₩49,125 | ₩48,350 | ₩48,390 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,497 | ₩48,912 | ₩48,497 | ₩48,738 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,858 | ₩48,858 | ₩48,176 | ₩48,564 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,765 | ₩48,831 | ₩48,644 | ₩48,658 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,511 | ₩48,992 | ₩48,511 | ₩48,912 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,765 | ₩48,778 | ₩48,377 | ₩48,765 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,537 | ₩48,604 | ₩48,444 | ₩48,497 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,978 | ₩48,978 | ₩48,671 | ₩48,818 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,604 | ₩48,684 | ₩48,404 | ₩48,564 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,791 | ₩48,791 | ₩48,564 | ₩48,564 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,272 | ₩49,299 | ₩49,125 | ₩49,152 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,112 | ₩49,165 | ₩49,018 | ₩49,085 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,765 | ₩49,099 | ₩48,711 | ₩48,711 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,818 | ₩49,125 | ₩48,805 | ₩48,805 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,232 | ₩49,232 | ₩48,965 | ₩49,032 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,457 | ₩48,684 | ₩48,457 | ₩48,591 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,789 | ₩48,471 | ₩47,789 | ₩48,444 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,337 | ₩48,337 | ₩47,856 | ₩47,856 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,484 | ₩48,511 | ₩47,735 | ₩48,123 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,524 | ₩48,524 | ₩48,029 | ₩48,176 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,350 | ₩48,497 | ₩47,976 | ₩47,976 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,952 | ₩48,952 | ₩48,711 | ₩48,818 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,871 | ₩49,059 | ₩48,831 | ₩48,845 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,845 | ₩49,112 | ₩48,845 | ₩49,018 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,644 | ₩48,912 | ₩48,564 | ₩48,871 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,738 | ₩48,738 | ₩48,564 | ₩48,658 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,310 | ₩48,698 | ₩48,310 | ₩48,671 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,484 | ₩48,604 | ₩48,484 | ₩48,604 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,324 | ₩48,644 | ₩48,270 | ₩48,644 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,324 | ₩48,377 | ₩48,203 | ₩48,270 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,802 | ₩48,217 | ₩47,802 | ₩48,176 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,802 | ₩48,096 | ₩47,776 | ₩48,096 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,695 | ₩47,909 | ₩47,535 | ₩47,829 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,297 | ₩48,297 | ₩47,829 | ₩47,909 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,882 | ₩48,110 | ₩47,882 | ₩48,016 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,524 | ₩48,524 | ₩48,404 | ₩48,497 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,270 | ₩48,430 | ₩48,176 | ₩48,417 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,310 | ₩48,511 | ₩47,963 | ₩48,243 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,243 | ₩48,497 | ₩48,243 | ₩48,444 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,150 | ₩48,337 | ₩48,150 | ₩48,283 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,444 | ₩48,444 | ₩48,016 | ₩48,110 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,083 | ₩48,364 | ₩48,083 | ₩48,350 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,789 | ₩48,003 | ₩47,789 | ₩47,976 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,722 | ₩47,829 | ₩47,588 | ₩47,655 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,575 | ₩47,762 | ₩47,575 | ₩47,682 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,388 | ₩47,695 | ₩47,388 | ₩47,695 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,575 | ₩47,575 | ₩47,308 | ₩47,388 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,348 | ₩47,375 | ₩47,254 | ₩47,308 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,361 | ₩47,495 | ₩47,361 | ₩47,495 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,522 | ₩47,535 | ₩47,335 | ₩47,495 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,174 | ₩47,455 | ₩47,174 | ₩47,281 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,228 | ₩47,428 | ₩47,228 | ₩47,428 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,335 | ₩47,455 | ₩47,067 | ₩47,214 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,094 | ₩47,415 | ₩47,094 | ₩47,348 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,294 | ₩47,428 | ₩47,294 | ₩47,388 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,268 | ₩47,268 | ₩47,054 | ₩47,174 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,174 | ₩47,174 | ₩46,960 | ₩47,067 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,907 | ₩47,054 | ₩46,907 | ₩47,054 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,506 | ₩46,840 | ₩46,506 | ₩46,840 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,853 | ₩46,853 | ₩46,586 | ₩46,626 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,493 | ₩46,666 | ₩46,439 | ₩46,573 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,493 | ₩46,666 | ₩46,426 | ₩46,573 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,078 | ₩46,078 | ₩45,798 | ₩46,025 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,744 | ₩45,998 | ₩45,744 | ₩45,958 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,664 | ₩45,905 | ₩45,410 | ₩45,905 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,891 | ₩45,891 | ₩45,704 | ₩45,771 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,357 | ₩45,597 | ₩45,143 | ₩45,597 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,076 | ₩45,210 | ₩44,902 | ₩45,036 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,437 | ₩45,437 | ₩45,023 | ₩45,049 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,464 | ₩45,557 | ₩45,196 | ₩45,196 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,624 | ₩45,718 | ₩45,571 | ₩45,637 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,330 | ₩45,557 | ₩45,303 | ₩45,437 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,477 | ₩45,651 | ₩45,410 | ₩45,517 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,597 | ₩45,597 | ₩45,130 | ₩45,236 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,691 | ₩45,771 | ₩45,437 | ₩45,731 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,824 | ₩46,025 | ₩45,758 | ₩45,758 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,105 | ₩46,118 | ₩45,971 | ₩46,038 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,931 | ₩45,945 | ₩45,811 | ₩45,878 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,958 | ₩45,958 | ₩45,584 | ₩45,624 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,092 | ₩46,092 | ₩45,677 | ₩45,704 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,065 | ₩46,132 | ₩45,918 | ₩46,065 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,891 | ₩46,265 | ₩45,891 | ₩46,038 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,744 | ₩45,985 | ₩45,464 | ₩45,958 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,571 | ₩45,851 | ₩45,571 | ₩45,771 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,372 | ₩46,372 | ₩45,798 | ₩45,998 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,265 | ₩46,279 | ₩46,078 | ₩46,252 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,105 | ₩46,105 | ₩45,597 | ₩46,038 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,372 | ₩46,626 | ₩46,359 | ₩46,506 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,720 | ₩46,720 | ₩46,533 | ₩46,640 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,773 | ₩46,773 | ₩46,546 | ₩46,747 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,747 | ₩46,800 | ₩46,680 | ₩46,773 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,586 | ₩46,613 | ₩46,439 | ₩46,586 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,546 | ₩46,573 | ₩46,332 | ₩46,359 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,212 | ₩46,640 | ₩46,212 | ₩46,586 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,212 | ₩46,426 | ₩46,212 | ₩46,426 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,185 | ₩46,586 | ₩46,012 | ₩46,439 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,052 | ₩46,319 | ₩46,038 | ₩46,225 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,078 | ₩46,372 | ₩45,971 | ₩46,265 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,586 | ₩46,586 | ₩46,118 | ₩46,159 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,399 | ₩46,546 | ₩46,292 | ₩46,466 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,426 | ₩46,506 | ₩46,265 | ₩46,386 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,159 | ₩46,399 | ₩46,105 | ₩46,332 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,651 | ₩46,145 | ₩45,651 | ₩46,145 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,544 | ₩45,798 | ₩45,544 | ₩45,597 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,918 | ₩46,118 | ₩45,718 | ₩45,878 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,078 | ₩46,185 | ₩45,784 | ₩46,038 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,985 | ₩46,012 | ₩45,824 | ₩45,958 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,118 | ₩46,118 | ₩45,677 | ₩45,824 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,372 | ₩46,386 | ₩45,998 | ₩46,265 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,145 | ₩46,279 | ₩46,145 | ₩46,279 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,878 | ₩46,199 | ₩45,878 | ₩46,185 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,971 | ₩46,052 | ₩45,958 | ₩45,958 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,958 | ₩46,025 | ₩45,851 | ₩45,958 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,798 | ₩45,998 | ₩45,798 | ₩45,958 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,704 | ₩45,878 | ₩45,624 | ₩45,798 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,597 | ₩45,691 | ₩45,517 | ₩45,544 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,677 | ₩45,878 | ₩45,677 | ₩45,865 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,637 | ₩45,958 | ₩45,637 | ₩45,865 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,517 | ₩45,744 | ₩45,517 | ₩45,744 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,771 | ₩45,771 | ₩45,651 | ₩45,704 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,611 | ₩45,731 | ₩45,611 | ₩45,731 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,651 | ₩45,651 | ₩45,490 | ₩45,624 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,303 | ₩45,437 | ₩45,303 | ₩45,424 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,677 | ₩45,677 | ₩45,370 | ₩45,397 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,942 | ₩45,624 | ₩44,942 | ₩45,624 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,290 | ₩45,370 | ₩45,263 | ₩45,317 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,996 | ₩45,103 | ₩44,956 | ₩45,089 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,956 | ₩44,956 | ₩44,782 | ₩44,782 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,969 | ₩44,996 | ₩44,916 | ₩44,916 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,624 | ₩45,624 | ₩45,544 | ₩45,584 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,664 | ₩45,704 | ₩45,651 | ₩45,677 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,424 | ₩45,677 | ₩45,424 | ₩45,664 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,437 | ₩45,624 | ₩45,437 | ₩45,597 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,544 | ₩45,597 | ₩45,544 | ₩45,544 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,477 | ₩45,504 | ₩45,397 | ₩45,490 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,263 | ₩45,370 | ₩45,236 | ₩45,277 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,277 | ₩45,290 | ₩45,076 | ₩45,103 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,130 | ₩45,303 | ₩45,130 | ₩45,250 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,530 | ₩45,530 | ₩45,277 | ₩45,277 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,557 | ₩45,624 | ₩45,330 | ₩45,357 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,584 | ₩45,637 | ₩45,477 | ₩45,597 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,063 | ₩45,597 | ₩45,063 | ₩45,504 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,076 | ₩45,397 | ₩45,076 | ₩45,330 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,170 | ₩45,357 | ₩45,170 | ₩45,277 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,317 | ₩45,410 | ₩45,290 | ₩45,290 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,183 | ₩45,290 | ₩45,183 | ₩45,236 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,130 | ₩45,223 | ₩45,049 | ₩45,223 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,089 | ₩45,156 | ₩45,063 | ₩45,130 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,782 | ₩45,156 | ₩44,782 | ₩45,063 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,089 | ₩45,210 | ₩45,089 | ₩45,210 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,635 | ₩45,116 | ₩44,635 | ₩45,063 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,448 | ₩44,849 | ₩44,448 | ₩44,849 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,582 | ₩44,675 | ₩44,448 | ₩44,675 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,114 | ₩44,488 | ₩44,114 | ₩44,408 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,648 | ₩44,849 | ₩44,248 | ₩44,248 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,608 | ₩44,729 | ₩44,515 | ₩44,608 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,368 | ₩44,689 | ₩44,101 | ₩44,595 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,836 | ₩44,889 | ₩44,595 | ₩44,648 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,822 | ₩44,969 | ₩44,755 | ₩44,836 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,250 | ₩45,250 | ₩44,849 | ₩44,876 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,464 | ₩45,464 | ₩45,250 | ₩45,277 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,130 | ₩45,330 | ₩45,130 | ₩45,330 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,143 | ₩45,330 | ₩45,143 | ₩45,317 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,876 | ₩45,009 | ₩44,729 | ₩45,009 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,210 | ₩45,210 | ₩44,902 | ₩44,956 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,063 | ₩45,236 | ₩45,023 | ₩45,210 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,983 | ₩45,170 | ₩44,983 | ₩44,983 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,170 | ₩45,330 | ₩45,170 | ₩45,277 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,263 | ₩45,383 | ₩45,170 | ₩45,250 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,383 | ₩45,383 | ₩45,223 | ₩45,263 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,303 | ₩45,544 | ₩45,303 | ₩45,370 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,410 | ₩45,477 | ₩45,383 | ₩45,383 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,303 | ₩45,504 | ₩45,303 | ₩45,477 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,317 | ₩45,410 | ₩45,317 | ₩45,397 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,116 | ₩45,303 | ₩45,116 | ₩45,223 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,410 | ₩45,410 | ₩44,983 | ₩45,116 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,357 | ₩45,357 | ₩45,183 | ₩45,223 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,076 | ₩45,330 | ₩45,076 | ₩45,303 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,049 | ₩45,116 | ₩44,983 | ₩45,089 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,170 | ₩45,303 | ₩45,049 | ₩45,116 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,089 | ₩45,250 | ₩45,063 | ₩45,183 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,049 | ₩45,130 | ₩44,715 | ₩45,036 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,983 | ₩45,023 | ₩44,822 | ₩45,009 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,170 | ₩45,170 | ₩44,555 | ₩44,568 | -1.33% | 6.9만 |
|---|