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 | ₩48,366 | ₩48,366 | ₩48,219 | ₩48,326 | -0.08% | 2만 |
| 2026.10.08 | ₩48,286 | ₩48,286 | ₩47,992 | ₩48,166 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,286 | ₩48,339 | ₩48,232 | ₩48,313 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,860 | ₩48,860 | ₩48,513 | ₩48,540 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,393 | ₩48,620 | ₩48,393 | ₩48,486 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,406 | ₩48,486 | ₩48,366 | ₩48,420 | +0.03% | 7.2만 |
| 2026.10.01 | ₩48,032 | ₩48,286 | ₩48,032 | ₩48,232 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,179 | ₩48,313 | ₩48,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,152 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,246 | ₩48,273 | ₩48,152 | ₩48,192 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,567 | ₩48,567 | ₩48,179 | ₩48,273 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,420 | ₩48,567 | ₩48,406 | ₩48,553 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,526 | ₩48,526 | ₩48,326 | ₩48,393 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,847 | ₩48,847 | ₩48,486 | ₩48,526 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,660 | ₩48,780 | ₩48,633 | ₩48,660 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,580 | ₩48,740 | ₩48,580 | ₩48,660 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,647 | ₩48,647 | ₩48,232 | ₩48,299 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,446 | ₩48,446 | ₩48,366 | ₩48,420 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,446 | ₩48,473 | ₩48,086 | ₩48,246 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,433 | ₩48,433 | ₩48,219 | ₩48,299 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,286 | ₩48,460 | ₩48,286 | ₩48,379 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,607 | ₩48,607 | ₩48,526 | ₩48,593 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,433 | ₩48,486 | ₩48,393 | ₩48,420 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,486 | ₩48,740 | ₩48,486 | ₩48,620 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,794 | ₩48,860 | ₩48,700 | ₩48,754 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,687 | ₩48,834 | ₩48,687 | ₩48,834 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,647 | ₩48,727 | ₩48,553 | ₩48,727 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,406 | ₩48,607 | ₩48,406 | ₩48,607 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,660 | ₩48,687 | ₩48,420 | ₩48,420 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,981 | ₩48,981 | ₩48,580 | ₩48,607 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,927 | ₩48,981 | ₩48,633 | ₩48,780 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,834 | ₩48,874 | ₩48,780 | ₩48,874 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,834 | ₩48,887 | ₩48,767 | ₩48,834 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,941 | ₩48,941 | ₩48,727 | ₩48,847 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,767 | ₩48,767 | ₩48,633 | ₩48,673 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,941 | ₩48,941 | ₩48,794 | ₩48,887 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,660 | ₩48,754 | ₩48,620 | ₩48,713 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,807 | ₩48,834 | ₩48,687 | ₩48,727 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,740 | ₩48,887 | ₩48,727 | ₩48,754 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,261 | ₩49,261 | ₩49,101 | ₩49,114 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,301 | ₩49,301 | ₩49,047 | ₩49,101 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,034 | ₩49,141 | ₩48,994 | ₩49,047 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩48,994 | ₩49,034 | ₩48,740 | ₩48,847 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,981 | ₩48,981 | ₩48,767 | ₩48,794 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,727 | ₩48,807 | ₩48,727 | ₩48,767 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,727 | ₩48,794 | ₩48,700 | ₩48,767 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,257 | ₩48,780 | ₩46,509 | ₩48,567 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩49,007 | ₩49,007 | ₩48,687 | ₩48,687 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,633 | ₩48,847 | ₩48,607 | ₩48,794 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,072 | ₩48,460 | ₩48,072 | ₩48,460 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,072 | ₩48,326 | ₩48,032 | ₩48,206 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,192 | ₩48,192 | ₩47,952 | ₩48,086 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,059 | ₩48,099 | ₩47,711 | ₩47,752 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩48,032 | ₩48,072 | ₩47,845 | ₩48,059 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,339 | ₩48,353 | ₩48,019 | ₩48,166 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,152 | ₩48,219 | ₩48,019 | ₩48,072 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,232 | ₩48,313 | ₩48,112 | ₩48,179 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,273 | ₩48,460 | ₩48,273 | ₩48,353 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,393 | ₩48,446 | ₩48,232 | ₩48,393 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,979 | ₩48,232 | ₩47,979 | ₩48,059 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,112 | ₩48,179 | ₩47,898 | ₩48,059 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,379 | ₩48,379 | ₩48,139 | ₩48,219 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,460 | ₩48,500 | ₩48,299 | ₩48,406 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,273 | ₩48,526 | ₩48,273 | ₩48,473 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,339 | ₩48,433 | ₩48,259 | ₩48,326 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,607 | ₩48,647 | ₩48,526 | ₩48,553 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,259 | ₩48,607 | ₩48,259 | ₩48,500 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,979 | ₩48,339 | ₩47,979 | ₩48,299 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,794 | ₩49,114 | ₩48,339 | ₩48,379 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,486 | ₩48,901 | ₩48,486 | ₩48,727 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,847 | ₩48,847 | ₩48,166 | ₩48,553 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,754 | ₩48,820 | ₩48,633 | ₩48,647 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,500 | ₩48,981 | ₩48,500 | ₩48,901 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,754 | ₩48,767 | ₩48,366 | ₩48,754 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,526 | ₩48,593 | ₩48,433 | ₩48,486 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,967 | ₩48,967 | ₩48,660 | ₩48,807 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,593 | ₩48,673 | ₩48,393 | ₩48,553 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,780 | ₩48,780 | ₩48,553 | ₩48,553 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,261 | ₩49,288 | ₩49,114 | ₩49,141 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,101 | ₩49,154 | ₩49,007 | ₩49,074 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,754 | ₩49,088 | ₩48,700 | ₩48,700 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,807 | ₩49,114 | ₩48,794 | ₩48,794 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,221 | ₩49,221 | ₩48,954 | ₩49,021 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,446 | ₩48,673 | ₩48,446 | ₩48,580 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,778 | ₩48,460 | ₩47,778 | ₩48,433 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,326 | ₩48,326 | ₩47,845 | ₩47,845 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,473 | ₩48,500 | ₩47,725 | ₩48,112 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,513 | ₩48,513 | ₩48,019 | ₩48,166 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,339 | ₩48,486 | ₩47,965 | ₩47,965 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,941 | ₩48,941 | ₩48,700 | ₩48,807 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,860 | ₩49,047 | ₩48,820 | ₩48,834 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,834 | ₩49,101 | ₩48,834 | ₩49,007 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,633 | ₩48,901 | ₩48,553 | ₩48,860 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,727 | ₩48,727 | ₩48,553 | ₩48,647 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,299 | ₩48,687 | ₩48,299 | ₩48,660 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,473 | ₩48,593 | ₩48,473 | ₩48,593 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,313 | ₩48,633 | ₩48,259 | ₩48,633 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,313 | ₩48,366 | ₩48,192 | ₩48,259 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,792 | ₩48,206 | ₩47,792 | ₩48,166 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,792 | ₩48,086 | ₩47,765 | ₩48,086 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,685 | ₩47,898 | ₩47,524 | ₩47,818 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,286 | ₩48,286 | ₩47,818 | ₩47,898 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,872 | ₩48,099 | ₩47,872 | ₩48,005 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,513 | ₩48,513 | ₩48,393 | ₩48,486 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,259 | ₩48,420 | ₩48,166 | ₩48,406 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,299 | ₩48,500 | ₩47,952 | ₩48,232 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,232 | ₩48,486 | ₩48,232 | ₩48,433 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,139 | ₩48,326 | ₩48,139 | ₩48,273 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,433 | ₩48,433 | ₩48,005 | ₩48,099 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,072 | ₩48,353 | ₩48,072 | ₩48,339 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,778 | ₩47,992 | ₩47,778 | ₩47,965 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,711 | ₩47,818 | ₩47,578 | ₩47,645 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,564 | ₩47,752 | ₩47,564 | ₩47,671 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,377 | ₩47,685 | ₩47,377 | ₩47,685 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,564 | ₩47,564 | ₩47,297 | ₩47,377 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,337 | ₩47,364 | ₩47,244 | ₩47,297 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,351 | ₩47,484 | ₩47,351 | ₩47,484 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,511 | ₩47,524 | ₩47,324 | ₩47,484 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,164 | ₩47,444 | ₩47,164 | ₩47,271 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,217 | ₩47,417 | ₩47,217 | ₩47,417 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,324 | ₩47,444 | ₩47,057 | ₩47,204 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,083 | ₩47,404 | ₩47,083 | ₩47,337 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,284 | ₩47,417 | ₩47,284 | ₩47,377 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,257 | ₩47,257 | ₩47,043 | ₩47,164 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,164 | ₩47,164 | ₩46,950 | ₩47,057 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,896 | ₩47,043 | ₩46,896 | ₩47,043 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,496 | ₩46,830 | ₩46,496 | ₩46,830 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,843 | ₩46,843 | ₩46,576 | ₩46,616 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,482 | ₩46,656 | ₩46,429 | ₩46,562 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,482 | ₩46,656 | ₩46,415 | ₩46,562 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,068 | ₩46,068 | ₩45,787 | ₩46,015 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,734 | ₩45,988 | ₩45,734 | ₩45,948 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,654 | ₩45,894 | ₩45,400 | ₩45,894 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,881 | ₩45,881 | ₩45,694 | ₩45,761 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,347 | ₩45,587 | ₩45,133 | ₩45,587 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,066 | ₩45,200 | ₩44,892 | ₩45,026 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,427 | ₩45,427 | ₩45,013 | ₩45,039 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,453 | ₩45,547 | ₩45,186 | ₩45,186 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,614 | ₩45,707 | ₩45,560 | ₩45,627 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,320 | ₩45,547 | ₩45,293 | ₩45,427 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,467 | ₩45,640 | ₩45,400 | ₩45,507 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,587 | ₩45,587 | ₩45,119 | ₩45,226 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,681 | ₩45,761 | ₩45,427 | ₩45,721 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,814 | ₩46,015 | ₩45,747 | ₩45,747 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,095 | ₩46,108 | ₩45,961 | ₩46,028 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,921 | ₩45,934 | ₩45,801 | ₩45,868 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,948 | ₩45,948 | ₩45,574 | ₩45,614 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,081 | ₩46,081 | ₩45,667 | ₩45,694 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,055 | ₩46,121 | ₩45,908 | ₩46,055 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,881 | ₩46,255 | ₩45,881 | ₩46,028 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,734 | ₩45,975 | ₩45,453 | ₩45,948 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,560 | ₩45,841 | ₩45,560 | ₩45,761 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,362 | ₩46,362 | ₩45,787 | ₩45,988 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,255 | ₩46,268 | ₩46,068 | ₩46,242 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,095 | ₩46,095 | ₩45,587 | ₩46,028 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,362 | ₩46,616 | ₩46,349 | ₩46,496 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,709 | ₩46,709 | ₩46,522 | ₩46,629 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,763 | ₩46,763 | ₩46,536 | ₩46,736 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,736 | ₩46,790 | ₩46,669 | ₩46,763 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,576 | ₩46,602 | ₩46,429 | ₩46,576 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,536 | ₩46,562 | ₩46,322 | ₩46,349 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,202 | ₩46,629 | ₩46,202 | ₩46,576 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,202 | ₩46,415 | ₩46,202 | ₩46,415 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,175 | ₩46,576 | ₩46,001 | ₩46,429 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,041 | ₩46,309 | ₩46,028 | ₩46,215 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,068 | ₩46,362 | ₩45,961 | ₩46,255 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,576 | ₩46,576 | ₩46,108 | ₩46,148 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,389 | ₩46,536 | ₩46,282 | ₩46,456 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,415 | ₩46,496 | ₩46,255 | ₩46,375 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,148 | ₩46,389 | ₩46,095 | ₩46,322 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,640 | ₩46,135 | ₩45,640 | ₩46,135 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,534 | ₩45,787 | ₩45,534 | ₩45,587 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,908 | ₩46,108 | ₩45,707 | ₩45,868 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,068 | ₩46,175 | ₩45,774 | ₩46,028 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,975 | ₩46,001 | ₩45,814 | ₩45,948 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,108 | ₩46,108 | ₩45,667 | ₩45,814 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,362 | ₩46,375 | ₩45,988 | ₩46,255 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,135 | ₩46,268 | ₩46,135 | ₩46,268 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,868 | ₩46,188 | ₩45,868 | ₩46,175 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,961 | ₩46,041 | ₩45,948 | ₩45,948 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,948 | ₩46,015 | ₩45,841 | ₩45,948 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,787 | ₩45,988 | ₩45,787 | ₩45,948 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,694 | ₩45,868 | ₩45,614 | ₩45,787 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,587 | ₩45,681 | ₩45,507 | ₩45,534 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,667 | ₩45,868 | ₩45,667 | ₩45,854 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,627 | ₩45,948 | ₩45,627 | ₩45,854 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,507 | ₩45,734 | ₩45,507 | ₩45,734 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,761 | ₩45,761 | ₩45,640 | ₩45,694 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,600 | ₩45,721 | ₩45,600 | ₩45,721 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,640 | ₩45,640 | ₩45,480 | ₩45,614 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,293 | ₩45,427 | ₩45,293 | ₩45,413 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,667 | ₩45,667 | ₩45,360 | ₩45,387 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,932 | ₩45,614 | ₩44,932 | ₩45,614 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,280 | ₩45,360 | ₩45,253 | ₩45,306 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,986 | ₩45,093 | ₩44,946 | ₩45,079 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,946 | ₩44,946 | ₩44,772 | ₩44,772 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,959 | ₩44,986 | ₩44,906 | ₩44,906 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,614 | ₩45,614 | ₩45,534 | ₩45,574 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,654 | ₩45,694 | ₩45,640 | ₩45,667 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,413 | ₩45,667 | ₩45,413 | ₩45,654 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,427 | ₩45,614 | ₩45,427 | ₩45,587 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,534 | ₩45,587 | ₩45,534 | ₩45,534 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,467 | ₩45,494 | ₩45,387 | ₩45,480 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,253 | ₩45,360 | ₩45,226 | ₩45,266 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,266 | ₩45,280 | ₩45,066 | ₩45,093 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,119 | ₩45,293 | ₩45,119 | ₩45,240 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,520 | ₩45,520 | ₩45,266 | ₩45,266 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,547 | ₩45,614 | ₩45,320 | ₩45,347 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,574 | ₩45,627 | ₩45,467 | ₩45,587 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,053 | ₩45,587 | ₩45,053 | ₩45,494 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,066 | ₩45,387 | ₩45,066 | ₩45,320 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,160 | ₩45,347 | ₩45,160 | ₩45,266 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,306 | ₩45,400 | ₩45,280 | ₩45,280 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,173 | ₩45,280 | ₩45,173 | ₩45,226 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,119 | ₩45,213 | ₩45,039 | ₩45,213 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,079 | ₩45,146 | ₩45,053 | ₩45,119 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,772 | ₩45,146 | ₩44,772 | ₩45,053 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,079 | ₩45,200 | ₩45,079 | ₩45,200 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,625 | ₩45,106 | ₩44,625 | ₩45,053 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,438 | ₩44,839 | ₩44,438 | ₩44,839 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,572 | ₩44,665 | ₩44,438 | ₩44,665 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,104 | ₩44,478 | ₩44,104 | ₩44,398 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,638 | ₩44,839 | ₩44,238 | ₩44,238 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,598 | ₩44,719 | ₩44,505 | ₩44,598 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,358 | ₩44,679 | ₩44,091 | ₩44,585 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,825 | ₩44,879 | ₩44,585 | ₩44,638 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,812 | ₩44,959 | ₩44,745 | ₩44,825 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,240 | ₩45,240 | ₩44,839 | ₩44,866 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,453 | ₩45,453 | ₩45,240 | ₩45,266 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,119 | ₩45,320 | ₩45,119 | ₩45,320 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,133 | ₩45,320 | ₩45,133 | ₩45,306 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,866 | ₩44,999 | ₩44,719 | ₩44,999 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,200 | ₩45,200 | ₩44,892 | ₩44,946 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,053 | ₩45,226 | ₩45,013 | ₩45,200 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,972 | ₩45,160 | ₩44,972 | ₩44,972 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,160 | ₩45,320 | ₩45,160 | ₩45,266 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,253 | ₩45,373 | ₩45,160 | ₩45,240 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,373 | ₩45,373 | ₩45,213 | ₩45,253 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,293 | ₩45,534 | ₩45,293 | ₩45,360 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,400 | ₩45,467 | ₩45,373 | ₩45,373 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,293 | ₩45,494 | ₩45,293 | ₩45,467 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,306 | ₩45,400 | ₩45,306 | ₩45,387 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,106 | ₩45,293 | ₩45,106 | ₩45,213 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,400 | ₩45,400 | ₩44,972 | ₩45,106 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,347 | ₩45,347 | ₩45,173 | ₩45,213 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,066 | ₩45,320 | ₩45,066 | ₩45,293 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,039 | ₩45,106 | ₩44,972 | ₩45,079 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,160 | ₩45,293 | ₩45,039 | ₩45,106 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,079 | ₩45,240 | ₩45,053 | ₩45,173 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,039 | ₩45,119 | ₩44,705 | ₩45,026 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,972 | ₩45,013 | ₩44,812 | ₩44,999 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,160 | ₩45,160 | ₩44,545 | ₩44,558 | -1.33% | 6.9만 |
|---|