시장 데이터를 불러오는 중
전체 종목
NYLIM Global Equity R&D Leaders ETF 과거 주가
NYLIM Global Equity R&D Leaders ETF · WRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM Global Equity R&D Leaders ETF · WRND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,746 | ₩58,746 | ₩58,746 | ₩58,746 | 0.00% | 100 |
| 2026.10.08 | ₩58,085 | ₩58,200 | ₩58,085 | ₩58,200 | +0.20% | 200 |
| 2026.10.07 | ₩59,141 | ₩59,141 | ₩59,141 | ₩59,141 | 0.00% | 100 |
| 2026.10.06 | ₩59,620 | ₩59,620 | ₩59,567 | ₩59,567 | -0.09% | 2.6천 |
| 2026.10.05 | ₩59,297 | ₩59,297 | ₩59,297 | ₩59,297 | 0.00% | 100 |
| 2026.10.02 | ₩58,673 | ₩58,899 | ₩58,512 | ₩58,794 | +0.21% | 900 |
| 2026.10.01 | ₩57,890 | ₩57,890 | ₩57,890 | ₩57,890 | 0.00% | 100 |
| 2026.09.30 | ₩57,937 | ₩57,937 | ₩57,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,937 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩58,209 | ₩58,209 | ₩58,209 | ₩58,209 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩58,025 | ₩58,025 | ₩57,885 | ₩57,999 | -0.05% | 1.6천 |
|---|
| 2026.09.25 | ₩58,546 | ₩58,546 | ₩58,546 | ₩58,546 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩56,590 | ₩57,004 | ₩56,510 | ₩56,813 | +0.39% | 1만 |
|---|
| 2026.09.23 | ₩57,932 | ₩58,007 | ₩57,932 | ₩58,007 | +0.13% | 1천 |
|---|
| 2026.09.22 | ₩58,811 | ₩58,811 | ₩58,811 | ₩58,811 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩58,607 | ₩58,607 | ₩58,607 | ₩58,607 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,150 | ₩57,150 | ₩57,150 | ₩57,150 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩56,924 | ₩57,070 | ₩56,924 | ₩57,070 | +0.26% | 1.1천 |
|---|
| 2026.09.16 | ₩55,999 | ₩55,999 | ₩55,999 | ₩55,999 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩56,110 | ₩56,110 | ₩56,037 | ₩56,054 | -0.10% | 200 |
|---|
| 2026.09.14 | ₩56,348 | ₩56,348 | ₩56,348 | ₩56,348 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩57,003 | ₩57,003 | ₩57,003 | ₩57,003 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩56,327 | ₩56,327 | ₩56,327 | ₩56,327 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩56,990 | ₩56,990 | ₩56,990 | ₩56,990 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩57,418 | ₩57,418 | ₩57,418 | ₩57,418 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩57,693 | ₩57,693 | ₩57,693 | ₩57,693 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩57,475 | ₩57,475 | ₩57,475 | ₩57,475 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩57,378 | ₩57,378 | ₩57,378 | ₩57,378 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩57,605 | ₩57,681 | ₩57,605 | ₩57,681 | +0.13% | 300 |
|---|
| 2026.08.27 | ₩57,936 | ₩57,936 | ₩57,936 | ₩57,936 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩57,292 | ₩57,292 | ₩57,292 | ₩57,292 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,298 | ₩57,434 | ₩57,298 | ₩57,434 | +0.24% | 200 |
|---|
| 2026.08.24 | ₩56,903 | ₩56,903 | ₩56,903 | ₩56,903 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩57,470 | ₩57,470 | ₩57,470 | ₩57,470 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩57,095 | ₩57,095 | ₩57,095 | ₩57,095 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩57,337 | ₩57,337 | ₩57,337 | ₩57,337 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,019 | ₩57,019 | ₩57,019 | ₩57,019 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩58,132 | ₩58,132 | ₩58,132 | ₩58,132 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩58,143 | ₩58,143 | ₩58,143 | ₩58,143 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩58,506 | ₩58,506 | ₩58,506 | ₩58,506 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩57,805 | ₩58,137 | ₩57,805 | ₩58,137 | +0.57% | 600 |
|---|
| 2026.08.11 | ₩57,672 | ₩57,672 | ₩57,672 | ₩57,672 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩57,686 | ₩57,686 | ₩57,686 | ₩57,686 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,802 | ₩57,802 | ₩57,802 | ₩57,802 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,142 | ₩57,142 | ₩57,142 | ₩57,142 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩57,430 | ₩57,430 | ₩57,430 | ₩57,430 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩57,661 | ₩57,661 | ₩57,661 | ₩57,661 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩56,171 | ₩56,171 | ₩56,171 | ₩56,171 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩55,415 | ₩55,415 | ₩55,415 | ₩55,415 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩54,171 | ₩54,171 | ₩54,171 | ₩54,171 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,831 | ₩52,831 | ₩52,831 | ₩52,831 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,722 | ₩53,722 | ₩53,722 | ₩53,722 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩53,941 | ₩53,941 | ₩53,941 | ₩53,941 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,980 | ₩53,980 | ₩53,980 | ₩53,980 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,895 | ₩54,895 | ₩54,175 | ₩54,175 | -1.31% | 1.3만 |
|---|
| 2026.07.22 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩55,162 | ₩55,320 | ₩55,162 | ₩55,320 | +0.29% | 700 |
|---|
| 2026.07.20 | ₩54,522 | ₩54,524 | ₩54,522 | ₩54,524 | +0.00% | 500 |
|---|
| 2026.07.17 | ₩54,802 | ₩54,814 | ₩54,735 | ₩54,814 | +0.02% | 500 |
|---|
| 2026.07.16 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩56,114 | ₩56,114 | ₩56,114 | ₩56,114 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩55,687 | ₩55,687 | ₩55,687 | ₩55,687 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩55,393 | ₩55,393 | ₩55,393 | ₩55,393 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩56,133 | ₩56,133 | ₩56,133 | ₩56,133 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩56,090 | ₩56,090 | ₩56,069 | ₩56,069 | -0.04% | 300 |
|---|
| 2026.07.08 | ₩55,675 | ₩55,675 | ₩55,675 | ₩55,675 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩55,577 | ₩55,577 | ₩55,577 | ₩55,577 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩55,581 | ₩55,581 | ₩55,581 | ₩55,581 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩55,816 | ₩55,816 | ₩55,694 | ₩55,694 | -0.22% | 300 |
|---|
| 2026.06.30 | ₩56,258 | ₩56,258 | ₩56,258 | ₩56,258 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩54,989 | ₩55,564 | ₩54,989 | ₩55,564 | +1.05% | 300 |
|---|
| 2026.06.26 | ₩54,379 | ₩54,379 | ₩54,379 | ₩54,379 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩54,438 | ₩54,438 | ₩54,438 | ₩54,438 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,871 | ₩54,871 | ₩54,871 | ₩54,871 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,390 | ₩56,390 | ₩56,360 | ₩56,360 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩56,827 | ₩56,827 | ₩56,827 | ₩56,827 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩56,323 | ₩56,323 | ₩55,799 | ₩55,799 | -0.93% | 200 |
|---|
| 2026.06.16 | ₩56,111 | ₩56,111 | ₩56,111 | ₩56,111 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩56,764 | ₩56,764 | ₩56,689 | ₩56,689 | -0.13% | 400 |
|---|
| 2026.06.12 | ₩55,455 | ₩55,455 | ₩55,455 | ₩55,455 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩55,683 | ₩55,683 | ₩55,616 | ₩55,675 | -0.01% | 3.5천 |
|---|
| 2026.06.10 | ₩55,796 | ₩55,796 | ₩54,123 | ₩54,123 | -3.00% | 300 |
|---|
| 2026.06.09 | ₩55,194 | ₩55,194 | ₩55,194 | ₩55,194 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩55,679 | ₩55,679 | ₩55,679 | ₩55,679 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,337 | ₩56,337 | ₩55,144 | ₩55,144 | -2.12% | 500 |
|---|
| 2026.06.04 | ₩57,445 | ₩57,565 | ₩57,445 | ₩57,565 | +0.21% | 100 |
|---|
| 2026.06.03 | ₩57,585 | ₩57,585 | ₩57,347 | ₩57,347 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩57,812 | ₩57,812 | ₩57,812 | ₩57,812 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩57,722 | ₩57,722 | ₩57,722 | ₩57,722 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩58,392 | ₩58,392 | ₩57,373 | ₩57,373 | -1.75% | 200 |
|---|
| 2026.05.28 | ₩57,194 | ₩57,194 | ₩57,194 | ₩57,194 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩56,831 | ₩56,897 | ₩56,804 | ₩56,859 | +0.05% | 2.1천 |
|---|
| 2026.05.22 | ₩56,235 | ₩56,235 | ₩56,235 | ₩56,235 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩55,935 | ₩55,935 | ₩55,935 | ₩55,935 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩55,403 | ₩55,726 | ₩55,336 | ₩55,726 | +0.58% | 4.5천 |
|---|
| 2026.05.19 | ₩54,975 | ₩54,975 | ₩54,775 | ₩54,775 | -0.36% | 100 |
|---|
| 2026.05.18 | ₩55,432 | ₩55,432 | ₩55,432 | ₩55,432 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩55,856 | ₩55,856 | ₩55,692 | ₩55,692 | -0.29% | 100 |
|---|
| 2026.05.14 | ₩56,833 | ₩56,833 | ₩56,833 | ₩56,833 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩56,230 | ₩56,332 | ₩56,230 | ₩56,332 | +0.18% | 200 |
|---|
| 2026.05.12 | ₩55,659 | ₩55,659 | ₩55,659 | ₩55,659 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩56,390 | ₩56,390 | ₩56,251 | ₩56,251 | -0.25% | 400 |
|---|
| 2026.05.08 | ₩56,517 | ₩56,517 | ₩56,517 | ₩56,517 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩56,290 | ₩56,290 | ₩55,816 | ₩55,827 | -0.82% | 1.2천 |
|---|
| 2026.05.06 | ₩56,003 | ₩56,233 | ₩56,003 | ₩56,233 | +0.41% | 300 |
|---|
| 2026.05.05 | ₩55,125 | ₩55,125 | ₩55,125 | ₩55,125 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩54,532 | ₩54,532 | ₩54,532 | ₩54,532 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩54,691 | ₩54,691 | ₩54,691 | ₩54,691 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩54,567 | ₩54,567 | ₩54,567 | ₩54,567 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩53,681 | ₩53,681 | ₩53,535 | ₩53,535 | -0.27% | 300 |
|---|
| 2026.04.28 | ₩53,974 | ₩53,988 | ₩53,829 | ₩53,829 | -0.27% | 1.6천 |
|---|
| 2026.04.27 | ₩54,508 | ₩54,508 | ₩54,471 | ₩54,471 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩54,350 | ₩54,506 | ₩54,348 | ₩54,506 | +0.29% | 900 |
|---|
| 2026.04.23 | ₩53,908 | ₩53,961 | ₩53,550 | ₩53,550 | -0.66% | 500 |
|---|
| 2026.04.22 | ₩54,116 | ₩54,116 | ₩54,116 | ₩54,116 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩53,180 | ₩53,180 | ₩53,180 | ₩53,180 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩53,748 | ₩53,776 | ₩53,748 | ₩53,776 | +0.05% | 400 |
|---|
| 2026.04.17 | ₩53,994 | ₩53,994 | ₩53,994 | ₩53,994 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩53,158 | ₩53,158 | ₩53,158 | ₩53,158 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩52,940 | ₩53,122 | ₩52,940 | ₩53,122 | +0.34% | 400 |
|---|
| 2026.04.14 | ₩52,433 | ₩52,693 | ₩52,433 | ₩52,693 | +0.50% | 400 |
|---|
| 2026.04.13 | ₩51,479 | ₩51,804 | ₩51,479 | ₩51,804 | +0.63% | 700 |
|---|
| 2026.04.10 | ₩51,153 | ₩51,153 | ₩51,153 | ₩51,153 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,837 | ₩50,837 | ₩50,837 | ₩50,837 | 0.00% | 900 |
|---|
| 2026.04.08 | ₩50,771 | ₩50,771 | ₩50,584 | ₩50,616 | -0.30% | 600 |
|---|
| 2026.04.07 | ₩47,928 | ₩48,709 | ₩47,928 | ₩48,602 | +1.41% | 600 |
|---|
| 2026.04.06 | ₩48,702 | ₩48,702 | ₩48,422 | ₩48,473 | -0.47% | 800 |
|---|
| 2026.04.02 | ₩48,102 | ₩48,315 | ₩47,755 | ₩48,315 | +0.44% | 900 |
|---|
| 2026.04.01 | ₩48,422 | ₩48,576 | ₩48,422 | ₩48,576 | +0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩46,834 | ₩47,866 | ₩46,834 | ₩47,866 | +2.20% | 200 |
|---|
| 2026.03.30 | ₩46,540 | ₩46,554 | ₩45,886 | ₩46,060 | -1.03% | 5천 |
|---|
| 2026.03.27 | ₩46,821 | ₩46,821 | ₩46,284 | ₩46,284 | -1.15% | 600 |
|---|
| 2026.03.26 | ₩48,129 | ₩48,129 | ₩47,161 | ₩47,161 | -2.01% | 2.3천 |
|---|
| 2026.03.25 | ₩48,796 | ₩48,796 | ₩48,482 | ₩48,537 | -0.53% | 1.9천 |
|---|
| 2026.03.24 | ₩48,062 | ₩48,169 | ₩48,062 | ₩48,117 | +0.11% | 300 |
|---|
| 2026.03.23 | ₩48,529 | ₩48,682 | ₩48,529 | ₩48,617 | +0.18% | 4.5천 |
|---|
| 2026.03.20 | ₩47,556 | ₩47,556 | ₩47,556 | ₩47,556 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩49,170 | ₩49,170 | ₩48,863 | ₩48,863 | -0.62% | 200 |
|---|
| 2026.03.18 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩49,610 | ₩49,621 | ₩49,610 | ₩49,621 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩49,283 | ₩49,283 | ₩48,853 | ₩48,853 | -0.87% | 4.8천 |
|---|
| 2026.03.12 | ₩49,570 | ₩49,610 | ₩49,538 | ₩49,538 | -0.06% | 2.7천 |
|---|
| 2026.03.11 | ₩50,544 | ₩50,544 | ₩50,197 | ₩50,418 | -0.25% | 2천 |
|---|
| 2026.03.10 | ₩50,360 | ₩50,360 | ₩50,360 | ₩50,360 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩49,530 | ₩50,313 | ₩49,530 | ₩50,313 | +1.58% | 700 |
|---|
| 2026.03.06 | ₩49,637 | ₩49,689 | ₩49,563 | ₩49,563 | -0.15% | 1.5천 |
|---|
| 2026.03.05 | ₩49,837 | ₩50,293 | ₩49,837 | ₩50,293 | +0.92% | 400 |
|---|
| 2026.03.04 | ₩50,842 | ₩50,842 | ₩50,842 | ₩50,842 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩50,109 | ₩50,109 | ₩50,109 | ₩50,109 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩51,204 | ₩51,204 | ₩51,204 | ₩51,204 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩51,439 | ₩51,487 | ₩51,439 | ₩51,487 | +0.09% | 1.3천 |
|---|
| 2026.02.26 | ₩51,710 | ₩51,772 | ₩51,692 | ₩51,772 | +0.12% | 400 |
|---|
| 2026.02.25 | ₩52,373 | ₩52,505 | ₩52,373 | ₩52,505 | +0.25% | 100 |
|---|
| 2026.02.24 | ₩51,826 | ₩51,860 | ₩51,826 | ₩51,860 | +0.07% | 1천 |
|---|
| 2026.02.23 | ₩51,305 | ₩51,305 | ₩51,302 | ₩51,302 | -0.01% | 500 |
|---|
| 2026.02.20 | ₩51,959 | ₩51,959 | ₩51,908 | ₩51,908 | -0.10% | 600 |
|---|
| 2026.02.19 | ₩51,419 | ₩51,419 | ₩51,419 | ₩51,419 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩51,572 | ₩51,892 | ₩51,492 | ₩51,669 | +0.19% | 500 |
|---|
| 2026.02.17 | ₩51,241 | ₩51,314 | ₩51,241 | ₩51,314 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩51,479 | ₩51,479 | ₩51,281 | ₩51,281 | -0.38% | 200 |
|---|
| 2026.02.12 | ₩51,270 | ₩51,270 | ₩51,270 | ₩51,270 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩52,133 | ₩52,226 | ₩52,093 | ₩52,093 | -0.08% | 400 |
|---|
| 2026.02.10 | ₩52,586 | ₩52,586 | ₩51,859 | ₩51,859 | -1.38% | 1천 |
|---|
| 2026.02.09 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,638 | ₩51,152 | ₩50,638 | ₩51,152 | +1.01% | 200 |
|---|
| 2026.02.05 | ₩50,291 | ₩50,337 | ₩49,914 | ₩49,914 | -0.75% | 1.6천 |
|---|
| 2026.02.04 | ₩50,718 | ₩50,718 | ₩50,648 | ₩50,648 | -0.14% | 700 |
|---|
| 2026.02.03 | ₩51,212 | ₩51,221 | ₩51,105 | ₩51,221 | +0.02% | 700 |
|---|
| 2026.02.02 | ₩51,799 | ₩52,413 | ₩51,799 | ₩51,996 | +0.38% | 300 |
|---|
| 2026.01.30 | ₩51,959 | ₩51,959 | ₩51,759 | ₩51,759 | -0.39% | 400 |
|---|
| 2026.01.29 | ₩52,279 | ₩52,323 | ₩52,079 | ₩52,323 | +0.08% | 300 |
|---|
| 2026.01.28 | ₩52,600 | ₩52,600 | ₩52,600 | ₩52,600 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩52,907 | ₩52,907 | ₩52,440 | ₩52,584 | -0.61% | 3.4천 |
|---|
| 2026.01.26 | ₩51,879 | ₩51,996 | ₩51,879 | ₩51,955 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩51,318 | ₩51,519 | ₩51,318 | ₩51,447 | +0.25% | 3천 |
|---|
| 2026.01.22 | ₩51,145 | ₩51,172 | ₩51,132 | ₩51,134 | -0.02% | 1.9천 |
|---|
| 2026.01.21 | ₩50,357 | ₩50,626 | ₩50,171 | ₩50,623 | +0.53% | 1.8천 |
|---|
| 2026.01.20 | ₩50,611 | ₩50,822 | ₩50,327 | ₩50,327 | -0.56% | 2.7천 |
|---|
| 2026.01.16 | ₩51,225 | ₩51,278 | ₩51,225 | ₩51,241 | +0.03% | 3.2천 |
|---|
| 2026.01.15 | ₩51,019 | ₩51,019 | ₩51,019 | ₩51,019 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩50,958 | ₩50,958 | ₩50,871 | ₩50,886 | -0.14% | 600 |
|---|
| 2026.01.13 | ₩51,572 | ₩51,572 | ₩51,298 | ₩51,298 | -0.53% | 300 |
|---|
| 2026.01.12 | ₩51,515 | ₩51,515 | ₩51,515 | ₩51,515 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩50,838 | ₩51,238 | ₩50,838 | ₩51,238 | +0.79% | 500 |
|---|
| 2026.01.08 | ₩50,511 | ₩50,588 | ₩50,511 | ₩50,588 | +0.15% | 300 |
|---|
| 2026.01.07 | ₩50,745 | ₩51,031 | ₩50,745 | ₩50,851 | +0.21% | 900 |
|---|
| 2026.01.06 | ₩50,734 | ₩50,734 | ₩50,734 | ₩50,734 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,211 | ₩50,411 | ₩50,197 | ₩50,367 | +0.31% | 2.6천 |
|---|
| 2026.01.02 | ₩49,877 | ₩49,877 | ₩49,776 | ₩49,776 | -0.20% | 400 |
|---|
| 2025.12.31 | ₩49,475 | ₩49,475 | ₩49,475 | ₩49,475 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩49,749 | ₩49,776 | ₩49,740 | ₩49,740 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩49,844 | ₩49,844 | ₩49,809 | ₩49,809 | -0.07% | 300 |
|---|
| 2025.12.26 | ₩50,024 | ₩50,024 | ₩50,024 | ₩50,024 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,862 | ₩49,862 | ₩49,862 | ₩49,862 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,737 | ₩49,737 | ₩49,737 | ₩49,737 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,270 | ₩49,270 | ₩49,270 | ₩49,270 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩49,001 | ₩49,001 | ₩49,001 | ₩49,001 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩48,649 | ₩48,649 | ₩47,900 | ₩47,900 | -1.54% | 200 |
|---|
| 2025.12.16 | ₩48,827 | ₩48,859 | ₩48,729 | ₩48,859 | +0.07% | 600 |
|---|
| 2025.12.15 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩49,090 | ₩49,316 | ₩49,063 | ₩49,146 | +0.11% | 1.7천 |
|---|
| 2025.12.11 | ₩49,687 | ₩50,065 | ₩49,687 | ₩50,065 | +0.76% | 900 |
|---|
| 2025.12.10 | ₩49,810 | ₩50,188 | ₩49,810 | ₩50,188 | +0.76% | 1.5천 |
|---|
| 2025.12.09 | ₩49,908 | ₩49,917 | ₩49,857 | ₩49,857 | -0.10% | 1.2천 |
|---|
| 2025.12.08 | ₩49,864 | ₩49,864 | ₩49,860 | ₩49,860 | -0.01% | 300 |
|---|
| 2025.12.05 | ₩50,304 | ₩50,304 | ₩49,804 | ₩49,804 | -0.99% | 200 |
|---|
| 2025.12.04 | ₩49,677 | ₩49,677 | ₩49,631 | ₩49,631 | -0.09% | 2.8천 |
|---|
| 2025.12.03 | ₩49,549 | ₩49,637 | ₩49,530 | ₩49,614 | +0.13% | 700 |
|---|
| 2025.12.02 | ₩49,330 | ₩49,453 | ₩49,330 | ₩49,453 | +0.25% | 700 |
|---|
| 2025.12.01 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩49,522 | ₩49,522 | ₩49,522 | ₩49,522 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,306 | ₩49,306 | ₩49,306 | ₩49,306 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩48,410 | ₩48,867 | ₩48,382 | ₩48,867 | +0.94% | 1.5천 |
|---|
| 2025.11.24 | ₩47,968 | ₩48,342 | ₩47,968 | ₩48,342 | +0.78% | 1천 |
|---|
| 2025.11.21 | ₩47,288 | ₩47,493 | ₩46,967 | ₩47,493 | +0.43% | 1.5천 |
|---|
| 2025.11.20 | ₩48,996 | ₩48,996 | ₩47,226 | ₩47,226 | -3.61% | 1.9천 |
|---|
| 2025.11.19 | ₩48,063 | ₩48,189 | ₩47,915 | ₩48,093 | +0.06% | 2.1천 |
|---|
| 2025.11.18 | ₩47,880 | ₩47,880 | ₩47,880 | ₩47,880 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,903 | ₩48,903 | ₩48,412 | ₩48,412 | -1.00% | 400 |
|---|
| 2025.11.14 | ₩49,143 | ₩49,223 | ₩48,868 | ₩48,868 | -0.56% | 2.6천 |
|---|
| 2025.11.13 | ₩48,783 | ₩48,783 | ₩48,783 | ₩48,783 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,730 | ₩49,797 | ₩49,703 | ₩49,760 | +0.06% | 2.5천 |
|---|
| 2025.11.11 | ₩49,773 | ₩49,773 | ₩49,773 | ₩49,773 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩49,530 | ₩49,841 | ₩49,530 | ₩49,841 | +0.63% | 1.1천 |
|---|
| 2025.11.07 | ₩48,382 | ₩48,839 | ₩48,382 | ₩48,839 | +0.94% | 300 |
|---|
| 2025.11.06 | ₩49,397 | ₩49,397 | ₩48,973 | ₩48,973 | -0.86% | 2.6천 |
|---|
| 2025.11.05 | ₩49,776 | ₩49,776 | ₩49,776 | ₩49,776 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩50,478 | ₩50,478 | ₩49,574 | ₩49,574 | -1.79% | 1.8천 |
|---|
| 2025.11.03 | ₩50,526 | ₩50,526 | ₩50,526 | ₩50,526 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩50,328 | ₩50,328 | ₩50,328 | ₩50,328 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩50,091 | ₩50,091 | ₩50,091 | ₩50,091 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,758 | ₩50,758 | ₩50,672 | ₩50,672 | -0.17% | 200 |
|---|
| 2025.10.28 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩50,091 | ₩50,317 | ₩50,091 | ₩50,296 | +0.41% | 1천 |
|---|
| 2025.10.24 | ₩49,521 | ₩49,521 | ₩49,521 | ₩49,521 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩49,115 | ₩49,115 | ₩49,115 | ₩49,115 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,809 | ₩48,809 | ₩48,716 | ₩48,716 | -0.19% | 700 |
|---|
| 2025.10.21 | ₩49,088 | ₩49,088 | ₩49,088 | ₩49,088 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩48,354 | ₩48,664 | ₩48,354 | ₩48,664 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩48,650 | ₩48,650 | ₩48,650 | ₩48,650 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩48,983 | ₩48,983 | ₩48,644 | ₩48,644 | -0.69% | 500 |
|---|
| 2025.10.14 | ₩48,102 | ₩48,489 | ₩48,102 | ₩48,222 | +0.25% | 1천 |
|---|
| 2025.10.13 | ₩48,622 | ₩48,689 | ₩48,608 | ₩48,608 | -0.03% | 3.8천 |
|---|
| 2025.10.10 | ₩47,564 | ₩47,564 | ₩47,564 | ₩47,564 | 0.00% | 100 |
|---|