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 | ₩48,368 | ₩48,368 | ₩48,221 | ₩48,327 | -0.08% | 2만 |
| 2026.10.08 | ₩48,287 | ₩48,287 | ₩47,993 | ₩48,167 | -0.25% | 6.2만 |
| 2026.10.07 | ₩48,287 | ₩48,341 | ₩48,234 | ₩48,314 | +0.06% | 4.2만 |
| 2026.10.06 | ₩48,862 | ₩48,862 | ₩48,515 | ₩48,541 | -0.66% | 4.4만 |
| 2026.10.05 | ₩48,394 | ₩48,621 | ₩48,394 | ₩48,488 | +0.19% | 3.8만 |
| 2026.10.02 | ₩48,408 | ₩48,488 | ₩48,368 | ₩48,421 | +0.03% | 7.2만 |
| 2026.10.01 | ₩48,034 | ₩48,287 | ₩48,034 | ₩48,234 | +0.42% | 3.6만 |
| 2026.09.30 | ₩48,180 | ₩48,314 | ₩48,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,154 |
| -0.06% |
| 8.7만 |
| 2026.09.29 | ₩48,247 | ₩48,274 | ₩48,154 | ₩48,194 | -0.11% | 3.1만 |
|---|
| 2026.09.28 | ₩48,568 | ₩48,568 | ₩48,180 | ₩48,274 | -0.61% | 14.2만 |
|---|
| 2026.09.25 | ₩48,421 | ₩48,568 | ₩48,408 | ₩48,555 | +0.28% | 2.7만 |
|---|
| 2026.09.24 | ₩48,528 | ₩48,528 | ₩48,327 | ₩48,394 | -0.28% | 4.5만 |
|---|
| 2026.09.23 | ₩48,849 | ₩48,849 | ₩48,488 | ₩48,528 | -0.66% | 2.5만 |
|---|
| 2026.09.22 | ₩48,661 | ₩48,782 | ₩48,635 | ₩48,661 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩48,581 | ₩48,742 | ₩48,581 | ₩48,661 | +0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩48,648 | ₩48,648 | ₩48,234 | ₩48,301 | -0.71% | 8.4만 |
|---|
| 2026.09.17 | ₩48,448 | ₩48,448 | ₩48,368 | ₩48,421 | -0.06% | 5.2만 |
|---|
| 2026.09.16 | ₩48,448 | ₩48,474 | ₩48,087 | ₩48,247 | -0.41% | 2.1만 |
|---|
| 2026.09.15 | ₩48,434 | ₩48,434 | ₩48,221 | ₩48,301 | -0.28% | 5.3만 |
|---|
| 2026.09.14 | ₩48,287 | ₩48,461 | ₩48,287 | ₩48,381 | +0.19% | 2.6만 |
|---|
| 2026.09.11 | ₩48,608 | ₩48,608 | ₩48,528 | ₩48,595 | -0.03% | 3.1만 |
|---|
| 2026.09.10 | ₩48,434 | ₩48,488 | ₩48,394 | ₩48,421 | -0.03% | 6만 |
|---|
| 2026.09.09 | ₩48,488 | ₩48,742 | ₩48,488 | ₩48,621 | +0.28% | 3만 |
|---|
| 2026.09.08 | ₩48,795 | ₩48,862 | ₩48,702 | ₩48,755 | -0.08% | 7.4만 |
|---|
| 2026.09.04 | ₩48,688 | ₩48,835 | ₩48,688 | ₩48,835 | +0.30% | 3.3만 |
|---|
| 2026.09.03 | ₩48,648 | ₩48,728 | ₩48,555 | ₩48,728 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩48,408 | ₩48,608 | ₩48,408 | ₩48,608 | +0.41% | 21.5만 |
|---|
| 2026.09.01 | ₩48,661 | ₩48,688 | ₩48,421 | ₩48,421 | -0.49% | 3.5만 |
|---|
| 2026.08.31 | ₩48,982 | ₩48,982 | ₩48,581 | ₩48,608 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩48,929 | ₩48,982 | ₩48,635 | ₩48,782 | -0.30% | 5만 |
|---|
| 2026.08.27 | ₩48,835 | ₩48,875 | ₩48,782 | ₩48,875 | +0.08% | 3.3만 |
|---|
| 2026.08.26 | ₩48,835 | ₩48,889 | ₩48,768 | ₩48,835 | 0.00% | 3.7만 |
|---|
| 2026.08.25 | ₩48,942 | ₩48,942 | ₩48,728 | ₩48,849 | -0.19% | 5.4만 |
|---|
| 2026.08.24 | ₩48,768 | ₩48,768 | ₩48,635 | ₩48,675 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩48,942 | ₩48,942 | ₩48,795 | ₩48,889 | -0.11% | 1.9만 |
|---|
| 2026.08.20 | ₩48,661 | ₩48,755 | ₩48,621 | ₩48,715 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩48,808 | ₩48,835 | ₩48,688 | ₩48,728 | -0.16% | 1.6만 |
|---|
| 2026.08.18 | ₩48,742 | ₩48,889 | ₩48,728 | ₩48,755 | +0.03% | 2.5만 |
|---|
| 2026.08.17 | ₩49,263 | ₩49,263 | ₩49,102 | ₩49,116 | -0.30% | 2.7만 |
|---|
| 2026.08.14 | ₩49,303 | ₩49,303 | ₩49,049 | ₩49,102 | -0.41% | 3.3만 |
|---|
| 2026.08.13 | ₩49,036 | ₩49,142 | ₩48,996 | ₩49,049 | +0.03% | 4.9만 |
|---|
| 2026.08.12 | ₩48,996 | ₩49,036 | ₩48,742 | ₩48,849 | -0.30% | 34.7만 |
|---|
| 2026.08.11 | ₩48,982 | ₩48,982 | ₩48,768 | ₩48,795 | -0.38% | 4.2만 |
|---|
| 2026.08.10 | ₩48,728 | ₩48,808 | ₩48,728 | ₩48,768 | +0.08% | 1만 |
|---|
| 2026.08.07 | ₩48,728 | ₩48,795 | ₩48,702 | ₩48,768 | +0.08% | 1.5만 |
|---|
| 2026.08.06 | ₩47,259 | ₩48,782 | ₩46,510 | ₩48,568 | +2.77% | 3.3만 |
|---|
| 2026.08.05 | ₩49,009 | ₩49,009 | ₩48,688 | ₩48,688 | -0.65% | 2.8만 |
|---|
| 2026.08.04 | ₩48,635 | ₩48,849 | ₩48,608 | ₩48,795 | +0.33% | 3.2만 |
|---|
| 2026.08.03 | ₩48,074 | ₩48,461 | ₩48,074 | ₩48,461 | +0.81% | 12.8만 |
|---|
| 2026.07.31 | ₩48,074 | ₩48,327 | ₩48,034 | ₩48,207 | +0.28% | 5.7만 |
|---|
| 2026.07.30 | ₩48,194 | ₩48,194 | ₩47,953 | ₩48,087 | -0.22% | 5.7만 |
|---|
| 2026.07.29 | ₩48,060 | ₩48,100 | ₩47,713 | ₩47,753 | -0.64% | 3.9만 |
|---|
| 2026.07.28 | ₩48,034 | ₩48,074 | ₩47,846 | ₩48,060 | +0.06% | 8.7만 |
|---|
| 2026.07.27 | ₩48,341 | ₩48,354 | ₩48,020 | ₩48,167 | -0.36% | 4.5만 |
|---|
| 2026.07.24 | ₩48,154 | ₩48,221 | ₩48,020 | ₩48,074 | -0.17% | 2.8만 |
|---|
| 2026.07.23 | ₩48,234 | ₩48,314 | ₩48,114 | ₩48,180 | -0.11% | 3.1만 |
|---|
| 2026.07.22 | ₩48,274 | ₩48,461 | ₩48,274 | ₩48,354 | +0.17% | 3.5만 |
|---|
| 2026.07.21 | ₩48,394 | ₩48,448 | ₩48,234 | ₩48,394 | 0.00% | 7.2만 |
|---|
| 2026.07.20 | ₩47,980 | ₩48,234 | ₩47,980 | ₩48,060 | +0.17% | 11.3만 |
|---|
| 2026.07.17 | ₩48,114 | ₩48,180 | ₩47,900 | ₩48,060 | -0.11% | 3.6만 |
|---|
| 2026.07.16 | ₩48,381 | ₩48,381 | ₩48,140 | ₩48,221 | -0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩48,461 | ₩48,501 | ₩48,301 | ₩48,408 | -0.11% | 3만 |
|---|
| 2026.07.14 | ₩48,274 | ₩48,528 | ₩48,274 | ₩48,474 | +0.42% | 3만 |
|---|
| 2026.07.13 | ₩48,341 | ₩48,434 | ₩48,261 | ₩48,327 | -0.03% | 4.1만 |
|---|
| 2026.07.10 | ₩48,608 | ₩48,648 | ₩48,528 | ₩48,555 | -0.11% | 2.4만 |
|---|
| 2026.07.09 | ₩48,261 | ₩48,608 | ₩48,261 | ₩48,501 | +0.50% | 3만 |
|---|
| 2026.07.08 | ₩47,980 | ₩48,341 | ₩47,980 | ₩48,301 | +0.67% | 9.2만 |
|---|
| 2026.07.07 | ₩48,795 | ₩49,116 | ₩48,341 | ₩48,381 | -0.85% | 12.9만 |
|---|
| 2026.07.06 | ₩48,488 | ₩48,902 | ₩48,488 | ₩48,728 | +0.50% | 6.9만 |
|---|
| 2026.07.02 | ₩48,849 | ₩48,849 | ₩48,167 | ₩48,555 | -0.60% | 10.5만 |
|---|
| 2026.07.01 | ₩48,755 | ₩48,822 | ₩48,635 | ₩48,648 | -0.22% | 5.3만 |
|---|
| 2026.06.30 | ₩48,501 | ₩48,982 | ₩48,501 | ₩48,902 | +0.83% | 2.9만 |
|---|
| 2026.06.29 | ₩48,755 | ₩48,768 | ₩48,368 | ₩48,755 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩48,528 | ₩48,595 | ₩48,434 | ₩48,488 | -0.08% | 3.6만 |
|---|
| 2026.06.25 | ₩48,969 | ₩48,969 | ₩48,661 | ₩48,808 | -0.33% | 4.7만 |
|---|
| 2026.06.24 | ₩48,595 | ₩48,675 | ₩48,394 | ₩48,555 | -0.08% | 4.6만 |
|---|
| 2026.06.23 | ₩48,782 | ₩48,782 | ₩48,555 | ₩48,555 | -0.47% | 3.5만 |
|---|
| 2026.06.22 | ₩49,263 | ₩49,289 | ₩49,116 | ₩49,142 | -0.24% | 3만 |
|---|
| 2026.06.18 | ₩49,102 | ₩49,156 | ₩49,009 | ₩49,076 | -0.05% | 4.4만 |
|---|
| 2026.06.17 | ₩48,755 | ₩49,089 | ₩48,702 | ₩48,702 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩48,808 | ₩49,116 | ₩48,795 | ₩48,795 | -0.03% | 4.4만 |
|---|
| 2026.06.15 | ₩49,223 | ₩49,223 | ₩48,955 | ₩49,022 | -0.41% | 2만 |
|---|
| 2026.06.12 | ₩48,448 | ₩48,675 | ₩48,448 | ₩48,581 | +0.28% | 7.2만 |
|---|
| 2026.06.11 | ₩47,780 | ₩48,461 | ₩47,780 | ₩48,434 | +1.37% | 6.4만 |
|---|
| 2026.06.10 | ₩48,327 | ₩48,327 | ₩47,846 | ₩47,846 | -1.00% | 4.5만 |
|---|
| 2026.06.09 | ₩48,474 | ₩48,501 | ₩47,726 | ₩48,114 | -0.74% | 17.4만 |
|---|
| 2026.06.08 | ₩48,515 | ₩48,515 | ₩48,020 | ₩48,167 | -0.72% | 12.3만 |
|---|
| 2026.06.05 | ₩48,341 | ₩48,488 | ₩47,967 | ₩47,967 | -0.77% | 12만 |
|---|
| 2026.06.04 | ₩48,942 | ₩48,942 | ₩48,702 | ₩48,808 | -0.27% | 7.1만 |
|---|
| 2026.06.03 | ₩48,862 | ₩49,049 | ₩48,822 | ₩48,835 | -0.05% | 4.7만 |
|---|
| 2026.06.02 | ₩48,835 | ₩49,102 | ₩48,835 | ₩49,009 | +0.36% | 4.1만 |
|---|
| 2026.06.01 | ₩48,635 | ₩48,902 | ₩48,555 | ₩48,862 | +0.47% | 9만 |
|---|
| 2026.05.29 | ₩48,728 | ₩48,728 | ₩48,555 | ₩48,648 | -0.16% | 12.8만 |
|---|
| 2026.05.28 | ₩48,301 | ₩48,688 | ₩48,301 | ₩48,661 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩48,474 | ₩48,595 | ₩48,474 | ₩48,595 | +0.25% | 6.5만 |
|---|
| 2026.05.26 | ₩48,314 | ₩48,635 | ₩48,261 | ₩48,635 | +0.66% | 3.4만 |
|---|
| 2026.05.22 | ₩48,314 | ₩48,368 | ₩48,194 | ₩48,261 | -0.11% | 1.9만 |
|---|
| 2026.05.21 | ₩47,793 | ₩48,207 | ₩47,793 | ₩48,167 | +0.78% | 16.6만 |
|---|
| 2026.05.20 | ₩47,793 | ₩48,087 | ₩47,766 | ₩48,087 | +0.62% | 2.9만 |
|---|
| 2026.05.19 | ₩47,686 | ₩47,900 | ₩47,526 | ₩47,820 | +0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩48,287 | ₩48,287 | ₩47,820 | ₩47,900 | -0.80% | 1.6만 |
|---|
| 2026.05.15 | ₩47,873 | ₩48,100 | ₩47,873 | ₩48,007 | +0.28% | 3.9만 |
|---|
| 2026.05.14 | ₩48,515 | ₩48,515 | ₩48,394 | ₩48,488 | -0.06% | 4만 |
|---|
| 2026.05.13 | ₩48,261 | ₩48,421 | ₩48,167 | ₩48,408 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩48,301 | ₩48,501 | ₩47,953 | ₩48,234 | -0.14% | 2.2만 |
|---|
| 2026.05.11 | ₩48,234 | ₩48,488 | ₩48,234 | ₩48,434 | +0.42% | 4.3만 |
|---|
| 2026.05.08 | ₩48,140 | ₩48,327 | ₩48,140 | ₩48,274 | +0.28% | 2.4만 |
|---|
| 2026.05.07 | ₩48,434 | ₩48,434 | ₩48,007 | ₩48,100 | -0.69% | 10.9만 |
|---|
| 2026.05.06 | ₩48,074 | ₩48,354 | ₩48,074 | ₩48,341 | +0.56% | 32만 |
|---|
| 2026.05.05 | ₩47,780 | ₩47,993 | ₩47,780 | ₩47,967 | +0.39% | 3.6만 |
|---|
| 2026.05.04 | ₩47,713 | ₩47,820 | ₩47,579 | ₩47,646 | -0.14% | 2.3만 |
|---|
| 2026.05.01 | ₩47,566 | ₩47,753 | ₩47,566 | ₩47,673 | +0.22% | 2만 |
|---|
| 2026.04.30 | ₩47,379 | ₩47,686 | ₩47,379 | ₩47,686 | +0.65% | 5.2만 |
|---|
| 2026.04.29 | ₩47,566 | ₩47,566 | ₩47,299 | ₩47,379 | -0.39% | 166.1만 |
|---|
| 2026.04.28 | ₩47,339 | ₩47,365 | ₩47,245 | ₩47,299 | -0.08% | 157.7만 |
|---|
| 2026.04.27 | ₩47,352 | ₩47,486 | ₩47,352 | ₩47,486 | +0.28% | 156.7만 |
|---|
| 2026.04.24 | ₩47,512 | ₩47,526 | ₩47,325 | ₩47,486 | -0.06% | 10.5만 |
|---|
| 2026.04.23 | ₩47,165 | ₩47,446 | ₩47,165 | ₩47,272 | +0.23% | 6.1만 |
|---|
| 2026.04.22 | ₩47,218 | ₩47,419 | ₩47,218 | ₩47,419 | +0.42% | 3.7만 |
|---|
| 2026.04.21 | ₩47,325 | ₩47,446 | ₩47,058 | ₩47,205 | -0.25% | 10.9만 |
|---|
| 2026.04.20 | ₩47,085 | ₩47,406 | ₩47,085 | ₩47,339 | +0.54% | 2.9만 |
|---|
| 2026.04.17 | ₩47,285 | ₩47,419 | ₩47,285 | ₩47,379 | +0.20% | 1.9만 |
|---|
| 2026.04.16 | ₩47,259 | ₩47,259 | ₩47,045 | ₩47,165 | -0.20% | 4.6만 |
|---|
| 2026.04.15 | ₩47,165 | ₩47,165 | ₩46,951 | ₩47,058 | -0.23% | 2.9만 |
|---|
| 2026.04.14 | ₩46,898 | ₩47,045 | ₩46,898 | ₩47,045 | +0.31% | 15.3만 |
|---|
| 2026.04.13 | ₩46,497 | ₩46,831 | ₩46,497 | ₩46,831 | +0.72% | 1.9만 |
|---|
| 2026.04.10 | ₩46,844 | ₩46,844 | ₩46,577 | ₩46,617 | -0.48% | 4.7만 |
|---|
| 2026.04.09 | ₩46,484 | ₩46,657 | ₩46,430 | ₩46,564 | +0.17% | 5.4만 |
|---|
| 2026.04.08 | ₩46,484 | ₩46,657 | ₩46,417 | ₩46,564 | +0.17% | 5.1만 |
|---|
| 2026.04.07 | ₩46,069 | ₩46,069 | ₩45,789 | ₩46,016 | -0.12% | 5.9만 |
|---|
| 2026.04.06 | ₩45,735 | ₩45,989 | ₩45,735 | ₩45,949 | +0.47% | 3.5만 |
|---|
| 2026.04.02 | ₩45,655 | ₩45,896 | ₩45,401 | ₩45,896 | +0.53% | 3.8만 |
|---|
| 2026.04.01 | ₩45,882 | ₩45,882 | ₩45,695 | ₩45,762 | -0.26% | 4.9만 |
|---|
| 2026.03.31 | ₩45,348 | ₩45,588 | ₩45,134 | ₩45,588 | +0.53% | 4.9만 |
|---|
| 2026.03.30 | ₩45,067 | ₩45,201 | ₩44,894 | ₩45,027 | -0.09% | 8.9만 |
|---|
| 2026.03.27 | ₩45,428 | ₩45,428 | ₩45,014 | ₩45,041 | -0.85% | 7만 |
|---|
| 2026.03.26 | ₩45,455 | ₩45,548 | ₩45,188 | ₩45,188 | -0.59% | 4.2만 |
|---|
| 2026.03.25 | ₩45,615 | ₩45,709 | ₩45,562 | ₩45,629 | +0.03% | 3.8만 |
|---|
| 2026.03.24 | ₩45,321 | ₩45,548 | ₩45,294 | ₩45,428 | +0.24% | 4.4만 |
|---|
| 2026.03.23 | ₩45,468 | ₩45,642 | ₩45,401 | ₩45,508 | +0.09% | 2만 |
|---|
| 2026.03.20 | ₩45,588 | ₩45,588 | ₩45,121 | ₩45,228 | -0.79% | 3.7만 |
|---|
| 2026.03.19 | ₩45,682 | ₩45,762 | ₩45,428 | ₩45,722 | +0.09% | 3.7만 |
|---|
| 2026.03.18 | ₩45,816 | ₩46,016 | ₩45,749 | ₩45,749 | -0.15% | 8.2만 |
|---|
| 2026.03.17 | ₩46,096 | ₩46,109 | ₩45,963 | ₩46,029 | -0.14% | 5.8만 |
|---|
| 2026.03.16 | ₩45,922 | ₩45,936 | ₩45,802 | ₩45,869 | -0.12% | 2.3만 |
|---|
| 2026.03.13 | ₩45,949 | ₩45,949 | ₩45,575 | ₩45,615 | -0.73% | 2.9만 |
|---|
| 2026.03.12 | ₩46,083 | ₩46,083 | ₩45,669 | ₩45,695 | -0.84% | 4.4만 |
|---|
| 2026.03.11 | ₩46,056 | ₩46,123 | ₩45,909 | ₩46,056 | 0.00% | 3.4만 |
|---|
| 2026.03.10 | ₩45,882 | ₩46,256 | ₩45,882 | ₩46,029 | +0.32% | 5.1만 |
|---|
| 2026.03.09 | ₩45,735 | ₩45,976 | ₩45,455 | ₩45,949 | +0.47% | 7.1만 |
|---|
| 2026.03.06 | ₩45,562 | ₩45,842 | ₩45,562 | ₩45,762 | +0.44% | 4.9만 |
|---|
| 2026.03.05 | ₩46,363 | ₩46,363 | ₩45,789 | ₩45,989 | -0.81% | 6.9만 |
|---|
| 2026.03.04 | ₩46,256 | ₩46,270 | ₩46,069 | ₩46,243 | -0.03% | 3.9만 |
|---|
| 2026.03.03 | ₩46,096 | ₩46,096 | ₩45,588 | ₩46,029 | -0.14% | 33.8만 |
|---|
| 2026.03.02 | ₩46,363 | ₩46,617 | ₩46,350 | ₩46,497 | +0.29% | 14.8만 |
|---|
| 2026.02.27 | ₩46,711 | ₩46,711 | ₩46,524 | ₩46,631 | -0.17% | 7.6만 |
|---|
| 2026.02.26 | ₩46,764 | ₩46,764 | ₩46,537 | ₩46,737 | -0.06% | 3.8만 |
|---|
| 2026.02.25 | ₩46,737 | ₩46,791 | ₩46,671 | ₩46,764 | +0.06% | 5.5만 |
|---|
| 2026.02.24 | ₩46,577 | ₩46,604 | ₩46,430 | ₩46,577 | 0.00% | 16만 |
|---|
| 2026.02.23 | ₩46,537 | ₩46,564 | ₩46,323 | ₩46,350 | -0.40% | 4.2만 |
|---|
| 2026.02.20 | ₩46,203 | ₩46,631 | ₩46,203 | ₩46,577 | +0.81% | 4.7만 |
|---|
| 2026.02.19 | ₩46,203 | ₩46,417 | ₩46,203 | ₩46,417 | +0.46% | 8.7만 |
|---|
| 2026.02.18 | ₩46,176 | ₩46,577 | ₩46,003 | ₩46,430 | +0.55% | 8만 |
|---|
| 2026.02.17 | ₩46,043 | ₩46,310 | ₩46,029 | ₩46,216 | +0.38% | 7.9만 |
|---|
| 2026.02.13 | ₩46,069 | ₩46,363 | ₩45,963 | ₩46,256 | +0.41% | 10만 |
|---|
| 2026.02.12 | ₩46,577 | ₩46,577 | ₩46,109 | ₩46,150 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩46,390 | ₩46,537 | ₩46,283 | ₩46,457 | +0.14% | 14.1만 |
|---|
| 2026.02.10 | ₩46,417 | ₩46,497 | ₩46,256 | ₩46,377 | -0.09% | 6.2만 |
|---|
| 2026.02.09 | ₩46,150 | ₩46,390 | ₩46,096 | ₩46,323 | +0.38% | 3.6만 |
|---|
| 2026.02.06 | ₩45,642 | ₩46,136 | ₩45,642 | ₩46,136 | +1.08% | 7만 |
|---|
| 2026.02.05 | ₩45,535 | ₩45,789 | ₩45,535 | ₩45,588 | +0.12% | 6.9만 |
|---|
| 2026.02.04 | ₩45,909 | ₩46,109 | ₩45,709 | ₩45,869 | -0.09% | 18.3만 |
|---|
| 2026.02.03 | ₩46,069 | ₩46,176 | ₩45,775 | ₩46,029 | -0.09% | 10.9만 |
|---|
| 2026.02.02 | ₩45,976 | ₩46,003 | ₩45,816 | ₩45,949 | -0.06% | 8.9만 |
|---|
| 2026.01.30 | ₩46,109 | ₩46,109 | ₩45,669 | ₩45,816 | -0.64% | 5만 |
|---|
| 2026.01.29 | ₩46,363 | ₩46,377 | ₩45,989 | ₩46,256 | -0.23% | 20.1만 |
|---|
| 2026.01.28 | ₩46,136 | ₩46,270 | ₩46,136 | ₩46,270 | +0.29% | 4.1만 |
|---|
| 2026.01.27 | ₩45,869 | ₩46,190 | ₩45,869 | ₩46,176 | +0.67% | 3.4만 |
|---|
| 2026.01.26 | ₩45,963 | ₩46,043 | ₩45,949 | ₩45,949 | -0.03% | 5.9만 |
|---|
| 2026.01.23 | ₩45,949 | ₩46,016 | ₩45,842 | ₩45,949 | 0.00% | 6.5만 |
|---|
| 2026.01.22 | ₩45,789 | ₩45,989 | ₩45,789 | ₩45,949 | +0.35% | 5.5만 |
|---|
| 2026.01.21 | ₩45,695 | ₩45,869 | ₩45,615 | ₩45,789 | +0.20% | 5.7만 |
|---|
| 2026.01.20 | ₩45,588 | ₩45,682 | ₩45,508 | ₩45,535 | -0.12% | 5.1만 |
|---|
| 2026.01.16 | ₩45,669 | ₩45,869 | ₩45,669 | ₩45,856 | +0.41% | 5.3만 |
|---|
| 2026.01.15 | ₩45,629 | ₩45,949 | ₩45,629 | ₩45,856 | +0.50% | 9.8만 |
|---|
| 2026.01.14 | ₩45,508 | ₩45,735 | ₩45,508 | ₩45,735 | +0.50% | 7.6만 |
|---|
| 2026.01.13 | ₩45,762 | ₩45,762 | ₩45,642 | ₩45,695 | -0.15% | 4.7만 |
|---|
| 2026.01.12 | ₩45,602 | ₩45,722 | ₩45,602 | ₩45,722 | +0.26% | 6.6만 |
|---|
| 2026.01.09 | ₩45,642 | ₩45,642 | ₩45,482 | ₩45,615 | -0.06% | 4.9만 |
|---|
| 2026.01.08 | ₩45,294 | ₩45,428 | ₩45,294 | ₩45,415 | +0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩45,669 | ₩45,669 | ₩45,361 | ₩45,388 | -0.61% | 12.3만 |
|---|
| 2026.01.06 | ₩44,934 | ₩45,615 | ₩44,934 | ₩45,615 | +1.52% | 21.2만 |
|---|
| 2026.01.05 | ₩45,281 | ₩45,361 | ₩45,254 | ₩45,308 | +0.06% | 24.5만 |
|---|
| 2026.01.02 | ₩44,987 | ₩45,094 | ₩44,947 | ₩45,081 | +0.21% | 10.7만 |
|---|
| 2025.12.31 | ₩44,947 | ₩44,947 | ₩44,773 | ₩44,773 | -0.39% | 8만 |
|---|
| 2025.12.30 | ₩44,960 | ₩44,987 | ₩44,907 | ₩44,907 | -0.12% | 6.6만 |
|---|
| 2025.12.29 | ₩45,615 | ₩45,615 | ₩45,535 | ₩45,575 | -0.09% | 12.6만 |
|---|
| 2025.12.26 | ₩45,655 | ₩45,695 | ₩45,642 | ₩45,669 | +0.03% | 3.9만 |
|---|
| 2025.12.24 | ₩45,415 | ₩45,669 | ₩45,415 | ₩45,655 | +0.53% | 2.9만 |
|---|
| 2025.12.23 | ₩45,428 | ₩45,615 | ₩45,428 | ₩45,588 | +0.35% | 8.1만 |
|---|
| 2025.12.22 | ₩45,535 | ₩45,588 | ₩45,535 | ₩45,535 | 0.00% | 196.3만 |
|---|
| 2025.12.19 | ₩45,468 | ₩45,495 | ₩45,388 | ₩45,482 | +0.03% | 4.2만 |
|---|
| 2025.12.18 | ₩45,254 | ₩45,361 | ₩45,228 | ₩45,268 | +0.03% | 6.9만 |
|---|
| 2025.12.17 | ₩45,268 | ₩45,281 | ₩45,067 | ₩45,094 | -0.38% | 5.7만 |
|---|
| 2025.12.16 | ₩45,121 | ₩45,294 | ₩45,121 | ₩45,241 | +0.27% | 4.5만 |
|---|
| 2025.12.15 | ₩45,522 | ₩45,522 | ₩45,268 | ₩45,268 | -0.56% | 8.6만 |
|---|
| 2025.12.12 | ₩45,548 | ₩45,615 | ₩45,321 | ₩45,348 | -0.44% | 3.7만 |
|---|
| 2025.12.11 | ₩45,575 | ₩45,629 | ₩45,468 | ₩45,588 | +0.03% | 11.8만 |
|---|
| 2025.12.10 | ₩45,054 | ₩45,588 | ₩45,054 | ₩45,495 | +0.98% | 6.1만 |
|---|
| 2025.12.09 | ₩45,067 | ₩45,388 | ₩45,067 | ₩45,321 | +0.56% | 4.1만 |
|---|
| 2025.12.08 | ₩45,161 | ₩45,348 | ₩45,161 | ₩45,268 | +0.24% | 5.3만 |
|---|
| 2025.12.05 | ₩45,308 | ₩45,401 | ₩45,281 | ₩45,281 | -0.06% | 23만 |
|---|
| 2025.12.04 | ₩45,174 | ₩45,281 | ₩45,174 | ₩45,228 | +0.12% | 2.2만 |
|---|
| 2025.12.03 | ₩45,121 | ₩45,214 | ₩45,041 | ₩45,214 | +0.21% | 5.2만 |
|---|
| 2025.12.02 | ₩45,081 | ₩45,147 | ₩45,054 | ₩45,121 | +0.09% | 4.2만 |
|---|
| 2025.12.01 | ₩44,773 | ₩45,147 | ₩44,773 | ₩45,054 | +0.63% | 3만 |
|---|
| 2025.11.28 | ₩45,081 | ₩45,201 | ₩45,081 | ₩45,201 | +0.27% | 3만 |
|---|
| 2025.11.26 | ₩44,626 | ₩45,107 | ₩44,626 | ₩45,054 | +0.96% | 7.8만 |
|---|
| 2025.11.25 | ₩44,439 | ₩44,840 | ₩44,439 | ₩44,840 | +0.90% | 10.3만 |
|---|
| 2025.11.24 | ₩44,573 | ₩44,666 | ₩44,439 | ₩44,666 | +0.21% | 35.2만 |
|---|
| 2025.11.21 | ₩44,105 | ₩44,479 | ₩44,105 | ₩44,399 | +0.67% | 2.5만 |
|---|
| 2025.11.20 | ₩44,640 | ₩44,840 | ₩44,239 | ₩44,239 | -0.90% | 4.8만 |
|---|
| 2025.11.19 | ₩44,600 | ₩44,720 | ₩44,506 | ₩44,600 | 0.00% | 9.3만 |
|---|
| 2025.11.18 | ₩44,359 | ₩44,680 | ₩44,092 | ₩44,586 | +0.51% | 9.3만 |
|---|
| 2025.11.17 | ₩44,827 | ₩44,880 | ₩44,586 | ₩44,640 | -0.42% | 6.7만 |
|---|
| 2025.11.14 | ₩44,813 | ₩44,960 | ₩44,747 | ₩44,827 | +0.03% | 4.4만 |
|---|
| 2025.11.13 | ₩45,241 | ₩45,241 | ₩44,840 | ₩44,867 | -0.83% | 4만 |
|---|
| 2025.11.12 | ₩45,455 | ₩45,455 | ₩45,241 | ₩45,268 | -0.41% | 2.2만 |
|---|
| 2025.11.11 | ₩45,121 | ₩45,321 | ₩45,121 | ₩45,321 | +0.44% | 11.7만 |
|---|
| 2025.11.10 | ₩45,134 | ₩45,321 | ₩45,134 | ₩45,308 | +0.38% | 3.8만 |
|---|
| 2025.11.07 | ₩44,867 | ₩45,001 | ₩44,720 | ₩45,001 | +0.30% | 2.8만 |
|---|
| 2025.11.06 | ₩45,201 | ₩45,201 | ₩44,894 | ₩44,947 | -0.56% | 24.5만 |
|---|
| 2025.11.05 | ₩45,054 | ₩45,228 | ₩45,014 | ₩45,201 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩44,974 | ₩45,161 | ₩44,974 | ₩44,974 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩45,161 | ₩45,321 | ₩45,161 | ₩45,268 | +0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩45,254 | ₩45,375 | ₩45,161 | ₩45,241 | -0.03% | 13.5만 |
|---|
| 2025.10.30 | ₩45,375 | ₩45,375 | ₩45,214 | ₩45,254 | -0.27% | 17.2만 |
|---|
| 2025.10.29 | ₩45,294 | ₩45,535 | ₩45,294 | ₩45,361 | +0.15% | 2.7만 |
|---|
| 2025.10.28 | ₩45,401 | ₩45,468 | ₩45,375 | ₩45,375 | -0.06% | 3만 |
|---|
| 2025.10.27 | ₩45,294 | ₩45,495 | ₩45,294 | ₩45,468 | +0.38% | 2.5만 |
|---|
| 2025.10.24 | ₩45,308 | ₩45,401 | ₩45,308 | ₩45,388 | +0.18% | 3.2만 |
|---|
| 2025.10.23 | ₩45,107 | ₩45,294 | ₩45,107 | ₩45,214 | +0.24% | 3.2만 |
|---|
| 2025.10.22 | ₩45,401 | ₩45,401 | ₩44,974 | ₩45,107 | -0.65% | 2.8만 |
|---|
| 2025.10.21 | ₩45,348 | ₩45,348 | ₩45,174 | ₩45,214 | -0.29% | 2.8만 |
|---|
| 2025.10.20 | ₩45,067 | ₩45,321 | ₩45,067 | ₩45,294 | +0.50% | 1.8만 |
|---|
| 2025.10.17 | ₩45,041 | ₩45,107 | ₩44,974 | ₩45,081 | +0.09% | 12.3만 |
|---|
| 2025.10.16 | ₩45,161 | ₩45,294 | ₩45,041 | ₩45,107 | -0.12% | 5.5만 |
|---|
| 2025.10.15 | ₩45,081 | ₩45,241 | ₩45,054 | ₩45,174 | +0.21% | 3.3만 |
|---|
| 2025.10.14 | ₩45,041 | ₩45,121 | ₩44,707 | ₩45,027 | -0.03% | 2.4만 |
|---|
| 2025.10.13 | ₩44,974 | ₩45,014 | ₩44,813 | ₩45,001 | +0.06% | 2.5만 |
|---|
| 2025.10.10 | ₩45,161 | ₩45,161 | ₩44,546 | ₩44,560 | -1.33% | 6.9만 |
|---|