시장 데이터를 불러오는 중
전체 종목
VanEck Social Sentiment ETF 과거 주가
VanEck Social Sentiment ETF · BUZZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Social Sentiment ETF · BUZZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,370 | ₩51,665 | ₩50,969 | ₩51,665 | +0.57% | 7.6천 |
| 2026.10.08 | ₩51,323 | ₩51,450 | ₩50,729 | ₩50,981 | -0.67% | 2.6만 |
| 2026.10.07 | ₩51,732 | ₩52,027 | ₩51,544 | ₩52,027 | +0.57% | 2.7만 |
| 2026.10.06 | ₩52,979 | ₩53,046 | ₩52,496 | ₩52,523 | -0.86% | 1.4만 |
| 2026.10.05 | ₩51,946 | ₩52,376 | ₩51,946 | ₩52,362 | +0.80% | 1.8만 |
| 2026.10.02 | ₩52,174 | ₩52,751 | ₩51,949 | ₩52,067 | -0.21% | 1.3만 |
| 2026.10.01 | ₩51,531 | ₩51,672 | ₩51,115 | ₩51,504 | -0.05% | 3.1만 |
| 2026.09.30 | ₩51,973 | ₩52,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,504 |
| -0.90% |
| 3.9만 |
| 2026.09.29 | ₩52,107 | ₩52,148 | ₩51,424 | ₩51,611 | -0.95% | 2.5만 |
|---|
| 2026.09.28 | ₩51,866 | ₩52,107 | ₩51,343 | ₩51,544 | -0.62% | 5.6만 |
|---|
| 2026.09.25 | ₩53,220 | ₩53,220 | ₩52,456 | ₩52,684 | -1.01% | 3.8만 |
|---|
| 2026.09.24 | ₩52,590 | ₩53,180 | ₩52,174 | ₩53,046 | +0.87% | 21.2만 |
|---|
| 2026.09.23 | ₩53,542 | ₩53,542 | ₩52,624 | ₩52,624 | -1.72% | 2.3만 |
|---|
| 2026.09.22 | ₩52,939 | ₩53,699 | ₩52,939 | ₩53,556 | +1.17% | 3.2만 |
|---|
| 2026.09.21 | ₩52,000 | ₩52,952 | ₩52,000 | ₩52,818 | +1.57% | 2.9만 |
|---|
| 2026.09.18 | ₩50,820 | ₩50,968 | ₩50,404 | ₩50,954 | +0.26% | 2만 |
|---|
| 2026.09.17 | ₩50,351 | ₩50,592 | ₩49,989 | ₩50,498 | +0.29% | 1.5만 |
|---|
| 2026.09.16 | ₩49,345 | ₩49,506 | ₩48,393 | ₩49,037 | -0.62% | 2.6만 |
|---|
| 2026.09.15 | ₩49,640 | ₩49,647 | ₩48,916 | ₩48,970 | -1.35% | 1.2만 |
|---|
| 2026.09.14 | ₩48,782 | ₩50,056 | ₩48,782 | ₩49,747 | +1.98% | 1.5만 |
|---|
| 2026.09.11 | ₩49,989 | ₩50,312 | ₩49,949 | ₩49,949 | -0.08% | 3만 |
|---|
| 2026.09.10 | ₩49,493 | ₩50,002 | ₩49,318 | ₩49,318 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩51,035 | ₩51,048 | ₩50,324 | ₩50,324 | -1.39% | 2.4만 |
|---|
| 2026.09.08 | ₩50,807 | ₩51,491 | ₩50,726 | ₩50,887 | +0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩50,150 | ₩50,431 | ₩49,975 | ₩50,404 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩48,983 | ₩50,203 | ₩48,983 | ₩50,136 | +2.35% | 1.1만 |
|---|
| 2026.09.02 | ₩47,803 | ₩48,608 | ₩47,803 | ₩48,581 | +1.63% | 1.8만 |
|---|
| 2026.09.01 | ₩48,085 | ₩48,406 | ₩47,656 | ₩47,924 | -0.33% | 1.2만 |
|---|
| 2026.08.31 | ₩48,514 | ₩49,023 | ₩48,406 | ₩48,983 | +0.97% | 1만 |
|---|
| 2026.08.28 | ₩49,412 | ₩49,546 | ₩48,527 | ₩48,661 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩49,546 | ₩50,016 | ₩49,546 | ₩49,908 | +0.73% | 4.1만 |
|---|
| 2026.08.26 | ₩48,943 | ₩49,184 | ₩48,769 | ₩48,903 | -0.08% | 8.9천 |
|---|
| 2026.08.25 | ₩48,956 | ₩49,412 | ₩48,916 | ₩49,412 | +0.93% | 8.6천 |
|---|
| 2026.08.24 | ₩48,849 | ₩48,849 | ₩48,058 | ₩48,286 | -1.15% | 2.2만 |
|---|
| 2026.08.21 | ₩49,506 | ₩49,654 | ₩49,064 | ₩49,412 | -0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩48,970 | ₩49,184 | ₩48,541 | ₩48,903 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩48,272 | ₩49,211 | ₩47,736 | ₩48,929 | +1.36% | 3만 |
|---|
| 2026.08.18 | ₩48,594 | ₩49,010 | ₩48,031 | ₩48,071 | -1.08% | 2.1만 |
|---|
| 2026.08.17 | ₩49,788 | ₩50,002 | ₩49,573 | ₩49,600 | -0.38% | 3.5만 |
|---|
| 2026.08.14 | ₩49,949 | ₩50,083 | ₩49,517 | ₩49,788 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩49,064 | ₩50,136 | ₩49,050 | ₩49,814 | +1.53% | 1.7만 |
|---|
| 2026.08.12 | ₩48,970 | ₩48,983 | ₩48,380 | ₩48,889 | -0.16% | 8.3만 |
|---|
| 2026.08.11 | ₩47,656 | ₩48,018 | ₩47,441 | ₩47,776 | +0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩47,857 | ₩48,071 | ₩47,629 | ₩47,629 | -0.48% | 2.8만 |
|---|
| 2026.08.07 | ₩47,481 | ₩47,991 | ₩47,133 | ₩47,937 | +0.96% | 1.8만 |
|---|
| 2026.08.06 | ₩46,355 | ₩47,682 | ₩46,355 | ₩46,744 | +0.84% | 6.9만 |
|---|
| 2026.08.05 | ₩48,004 | ₩48,299 | ₩47,488 | ₩47,495 | -1.06% | 6.2만 |
|---|
| 2026.08.04 | ₩46,610 | ₩48,326 | ₩46,610 | ₩48,192 | +3.39% | 4.2만 |
|---|
| 2026.08.03 | ₩44,223 | ₩46,261 | ₩44,223 | ₩46,020 | +4.06% | 6.4만 |
|---|
| 2026.07.31 | ₩45,470 | ₩45,671 | ₩43,780 | ₩44,545 | -2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩43,224 | ₩44,840 | ₩43,150 | ₩44,799 | +3.65% | 11.4만 |
|---|
| 2026.07.29 | ₩43,780 | ₩43,807 | ₩42,144 | ₩42,185 | -3.64% | 4.5만 |
|---|
| 2026.07.28 | ₩43,821 | ₩44,102 | ₩42,775 | ₩43,861 | +0.09% | 6.4만 |
|---|
| 2026.07.27 | ₩45,135 | ₩45,457 | ₩44,062 | ₩44,732 | -0.89% | 8만 |
|---|
| 2026.07.24 | ₩45,644 | ₩45,644 | ₩44,317 | ₩44,317 | -2.91% | 2.5만 |
|---|
| 2026.07.23 | ₩46,154 | ₩46,784 | ₩45,577 | ₩45,845 | -0.67% | 5.3만 |
|---|
| 2026.07.22 | ₩46,851 | ₩47,548 | ₩46,824 | ₩46,838 | -0.03% | 5.7만 |
|---|
| 2026.07.21 | ₩46,181 | ₩47,226 | ₩46,181 | ₩47,200 | +2.21% | 6.9만 |
|---|
| 2026.07.20 | ₩45,537 | ₩46,194 | ₩45,202 | ₩45,550 | +0.03% | 10만 |
|---|
| 2026.07.17 | ₩44,397 | ₩45,939 | ₩44,156 | ₩45,148 | +1.69% | 6.4만 |
|---|
| 2026.07.16 | ₩46,717 | ₩46,717 | ₩45,389 | ₩45,604 | -2.38% | 5.1만 |
|---|
| 2026.07.15 | ₩47,562 | ₩47,964 | ₩46,811 | ₩47,361 | -0.42% | 6.8만 |
|---|
| 2026.07.14 | ₩47,656 | ₩47,870 | ₩47,454 | ₩47,656 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩47,977 | ₩48,138 | ₩47,193 | ₩47,441 | -1.12% | 6.9만 |
|---|
| 2026.07.10 | ₩49,211 | ₩49,271 | ₩48,138 | ₩48,514 | -1.42% | 8만 |
|---|
| 2026.07.09 | ₩48,313 | ₩49,104 | ₩48,152 | ₩48,849 | +1.11% | 9.3만 |
|---|
| 2026.07.08 | ₩47,307 | ₩48,138 | ₩47,092 | ₩48,125 | +1.73% | 5.3만 |
|---|
| 2026.07.07 | ₩48,849 | ₩48,889 | ₩47,602 | ₩47,977 | -1.78% | 10.8만 |
|---|
| 2026.07.06 | ₩48,956 | ₩49,922 | ₩48,956 | ₩49,452 | +1.01% | 11.7만 |
|---|
| 2026.07.02 | ₩49,640 | ₩50,431 | ₩48,152 | ₩48,715 | -1.86% | 9.6만 |
|---|
| 2026.07.01 | ₩48,970 | ₩50,190 | ₩48,889 | ₩49,372 | +0.82% | 6.8만 |
|---|
| 2026.06.30 | ₩48,769 | ₩49,667 | ₩48,634 | ₩49,546 | +1.59% | 8.9만 |
|---|
| 2026.06.29 | ₩48,474 | ₩49,157 | ₩47,387 | ₩49,077 | +1.24% | 7.3만 |
|---|
| 2026.06.26 | ₩46,569 | ₩48,152 | ₩46,556 | ₩47,776 | +2.59% | 5.6만 |
|---|
| 2026.06.25 | ₩48,836 | ₩48,836 | ₩46,771 | ₩47,267 | -3.21% | 7.1만 |
|---|
| 2026.06.24 | ₩48,876 | ₩48,970 | ₩47,441 | ₩47,991 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩48,621 | ₩50,076 | ₩48,621 | ₩48,996 | +0.77% | 10.7만 |
|---|
| 2026.06.22 | ₩51,088 | ₩51,651 | ₩50,136 | ₩50,257 | -1.63% | 11.2만 |
|---|
| 2026.06.18 | ₩50,807 | ₩51,048 | ₩49,989 | ₩50,954 | +0.29% | 8.8만 |
|---|
| 2026.06.17 | ₩50,539 | ₩51,424 | ₩49,801 | ₩49,814 | -1.43% | 11.6만 |
|---|
| 2026.06.16 | ₩51,115 | ₩51,504 | ₩50,136 | ₩50,150 | -1.89% | 14.3만 |
|---|
| 2026.06.15 | ₩51,035 | ₩51,705 | ₩50,981 | ₩51,356 | +0.63% | 9만 |
|---|
| 2026.06.12 | ₩49,586 | ₩49,935 | ₩48,746 | ₩49,318 | -0.54% | 8.1만 |
|---|
| 2026.06.11 | ₩47,642 | ₩49,627 | ₩47,414 | ₩49,452 | +3.80% | 16.9만 |
|---|
| 2026.06.10 | ₩48,554 | ₩49,895 | ₩47,736 | ₩47,736 | -1.68% | 9.6만 |
|---|
| 2026.06.09 | ₩51,236 | ₩51,491 | ₩47,428 | ₩49,439 | -3.51% | 18.7만 |
|---|
| 2026.06.08 | ₩50,512 | ₩50,954 | ₩49,975 | ₩50,565 | +0.11% | 7.5만 |
|---|
| 2026.06.05 | ₩52,188 | ₩52,188 | ₩48,809 | ₩49,426 | -5.29% | 14만 |
|---|
| 2026.06.04 | ₩52,469 | ₩53,556 | ₩52,402 | ₩53,167 | +1.33% | 3.9만 |
|---|
| 2026.06.03 | ₩54,534 | ₩54,615 | ₩52,831 | ₩53,153 | -2.53% | 6.8만 |
|---|
| 2026.06.02 | ₩54,548 | ₩54,769 | ₩54,293 | ₩54,534 | -0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩54,132 | ₩55,285 | ₩53,851 | ₩54,709 | +1.07% | 10.6만 |
|---|
| 2026.05.29 | ₩53,810 | ₩54,380 | ₩53,086 | ₩54,360 | +1.02% | 7.1만 |
|---|
| 2026.05.28 | ₩52,550 | ₩53,797 | ₩52,349 | ₩53,690 | +2.17% | 10.2만 |
|---|
| 2026.05.27 | ₩51,973 | ₩52,523 | ₩51,598 | ₩52,483 | +0.98% | 6.8만 |
|---|
| 2026.05.26 | ₩51,491 | ₩52,000 | ₩51,310 | ₩51,692 | +0.39% | 5.7만 |
|---|
| 2026.05.22 | ₩50,834 | ₩50,968 | ₩50,378 | ₩50,579 | -0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩49,184 | ₩50,337 | ₩49,184 | ₩50,190 | +2.04% | 9.3만 |
|---|
| 2026.05.20 | ₩48,031 | ₩49,238 | ₩48,031 | ₩49,131 | +2.29% | 25.6만 |
|---|
| 2026.05.19 | ₩47,696 | ₩48,286 | ₩46,797 | ₩47,790 | +0.20% | 16.6만 |
|---|
| 2026.05.18 | ₩49,184 | ₩49,184 | ₩47,481 | ₩48,393 | -1.61% | 15.3만 |
|---|
| 2026.05.15 | ₩49,372 | ₩49,573 | ₩48,822 | ₩49,010 | -0.73% | 13.8만 |
|---|
| 2026.05.14 | ₩49,667 | ₩51,048 | ₩49,493 | ₩50,565 | +1.81% | 8.5만 |
|---|
| 2026.05.13 | ₩50,069 | ₩50,244 | ₩48,842 | ₩49,801 | -0.54% | 10.2만 |
|---|
| 2026.05.12 | ₩49,694 | ₩50,083 | ₩48,205 | ₩49,426 | -0.54% | 28.2만 |
|---|
| 2026.05.11 | ₩49,707 | ₩50,954 | ₩49,560 | ₩50,431 | +1.46% | 8.1만 |
|---|
| 2026.05.08 | ₩48,809 | ₩49,922 | ₩48,527 | ₩49,881 | +2.20% | 7.5만 |
|---|
| 2026.05.07 | ₩49,291 | ₩49,560 | ₩47,897 | ₩48,406 | -1.80% | 21.5만 |
|---|
| 2026.05.06 | ₩48,205 | ₩49,586 | ₩48,172 | ₩49,546 | +2.78% | 13.5만 |
|---|
| 2026.05.05 | ₩47,052 | ₩47,495 | ₩46,650 | ₩47,401 | +0.74% | 14.3만 |
|---|
| 2026.05.04 | ₩46,221 | ₩47,106 | ₩46,221 | ₩46,610 | +0.84% | 19.4만 |
|---|
| 2026.05.01 | ₩45,644 | ₩46,288 | ₩45,631 | ₩45,966 | +0.71% | 13만 |
|---|
| 2026.04.30 | ₩44,867 | ₩45,336 | ₩44,330 | ₩45,269 | +0.90% | 12.1만 |
|---|
| 2026.04.29 | ₩44,759 | ₩44,759 | ₩43,914 | ₩44,598 | -0.36% | 17.5만 |
|---|
| 2026.04.28 | ₩44,893 | ₩45,336 | ₩44,384 | ₩44,908 | +0.03% | 10.7만 |
|---|
| 2026.04.27 | ₩45,805 | ₩46,047 | ₩45,510 | ₩45,899 | +0.20% | 13.5만 |
|---|
| 2026.04.24 | ₩46,449 | ₩46,449 | ₩45,596 | ₩45,872 | -1.24% | 14.7만 |
|---|
| 2026.04.23 | ₩45,899 | ₩46,301 | ₩44,719 | ₩45,497 | -0.88% | 22.3만 |
|---|
| 2026.04.22 | ₩46,006 | ₩46,422 | ₩46,006 | ₩46,409 | +0.87% | 17.2만 |
|---|
| 2026.04.21 | ₩46,194 | ₩46,265 | ₩44,987 | ₩45,068 | -2.44% | 15만 |
|---|
| 2026.04.20 | ₩45,202 | ₩45,890 | ₩44,893 | ₩45,890 | +1.52% | 20.9만 |
|---|
| 2026.04.17 | ₩45,805 | ₩46,134 | ₩45,497 | ₩45,684 | -0.26% | 25.9만 |
|---|
| 2026.04.16 | ₩45,121 | ₩45,282 | ₩44,209 | ₩45,175 | +0.12% | 29.4만 |
|---|
| 2026.04.15 | ₩43,606 | ₩44,585 | ₩43,365 | ₩44,558 | +2.18% | 20.9만 |
|---|
| 2026.04.14 | ₩42,708 | ₩43,257 | ₩42,694 | ₩43,177 | +1.10% | 20.6만 |
|---|
| 2026.04.13 | ₩40,147 | ₩41,836 | ₩40,147 | ₩41,836 | +4.21% | 14만 |
|---|
| 2026.04.10 | ₩40,321 | ₩40,710 | ₩40,173 | ₩40,415 | +0.23% | 20.6만 |
|---|
| 2026.04.09 | ₩40,173 | ₩40,334 | ₩39,490 | ₩40,093 | -0.20% | 23.5만 |
|---|
| 2026.04.08 | ₩41,407 | ₩41,407 | ₩39,945 | ₩40,254 | -2.78% | 20.6만 |
|---|
| 2026.04.07 | ₩39,154 | ₩39,422 | ₩38,524 | ₩39,409 | +0.65% | 61.6만 |
|---|
| 2026.04.06 | ₩39,288 | ₩39,852 | ₩39,161 | ₩39,469 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩37,639 | ₩39,208 | ₩37,532 | ₩39,087 | +3.85% | 32.2만 |
|---|
| 2026.04.01 | ₩39,007 | ₩39,248 | ₩38,497 | ₩38,672 | -0.86% | 17.4만 |
|---|
| 2026.03.31 | ₩37,076 | ₩38,658 | ₩37,076 | ₩38,578 | +4.05% | 38.1만 |
|---|
| 2026.03.30 | ₩37,585 | ₩37,746 | ₩36,110 | ₩36,499 | -2.89% | 18.2만 |
|---|
| 2026.03.27 | ₩38,175 | ₩38,175 | ₩37,197 | ₩37,317 | -2.25% | 16만 |
|---|
| 2026.03.26 | ₩39,422 | ₩39,785 | ₩38,551 | ₩38,605 | -2.07% | 7.5만 |
|---|
| 2026.03.25 | ₩40,214 | ₩40,750 | ₩39,945 | ₩40,153 | -0.15% | 16.4만 |
|---|
| 2026.03.24 | ₩40,066 | ₩40,287 | ₩39,329 | ₩39,610 | -1.14% | 17.3만 |
|---|
| 2026.03.23 | ₩40,321 | ₩40,991 | ₩40,120 | ₩40,442 | +0.30% | 10.1만 |
|---|
| 2026.03.20 | ₩40,723 | ₩40,723 | ₩39,329 | ₩39,785 | -2.30% | 15.9만 |
|---|
| 2026.03.19 | ₩40,629 | ₩41,394 | ₩40,388 | ₩41,179 | +1.35% | 13.6만 |
|---|
| 2026.03.18 | ₩41,742 | ₩42,051 | ₩41,300 | ₩41,327 | -1.00% | 21.4만 |
|---|
| 2026.03.17 | ₩42,144 | ₩42,466 | ₩42,020 | ₩42,151 | +0.02% | 11만 |
|---|
| 2026.03.16 | ₩41,836 | ₩42,252 | ₩41,622 | ₩41,930 | +0.22% | 8.1만 |
|---|
| 2026.03.13 | ₩41,736 | ₩42,010 | ₩40,884 | ₩41,045 | -1.65% | 15.2만 |
|---|
| 2026.03.12 | ₩41,782 | ₩41,984 | ₩41,166 | ₩41,219 | -1.35% | 20.6만 |
|---|
| 2026.03.11 | ₩42,346 | ₩42,600 | ₩41,796 | ₩42,252 | -0.22% | 15.6만 |
|---|
| 2026.03.10 | ₩42,118 | ₩42,252 | ₩41,622 | ₩41,675 | -1.05% | 16.4만 |
|---|
| 2026.03.09 | ₩40,750 | ₩42,185 | ₩40,549 | ₩42,051 | +3.19% | 32.2만 |
|---|
| 2026.03.06 | ₩41,447 | ₩42,091 | ₩41,233 | ₩41,333 | -0.27% | 26.6만 |
|---|
| 2026.03.05 | ₩42,426 | ₩43,029 | ₩41,595 | ₩42,346 | -0.19% | 52.3만 |
|---|
| 2026.03.04 | ₩41,662 | ₩42,862 | ₩41,662 | ₩42,667 | +2.41% | 42.8만 |
|---|
| 2026.03.03 | ₩40,468 | ₩41,541 | ₩39,811 | ₩41,072 | +1.49% | 28.5만 |
|---|
| 2026.03.02 | ₩40,214 | ₩41,689 | ₩40,214 | ₩41,675 | +3.63% | 33.4만 |
|---|
| 2026.02.27 | ₩41,112 | ₩41,327 | ₩40,602 | ₩41,179 | +0.16% | 15.3만 |
|---|
| 2026.02.26 | ₩41,836 | ₩42,171 | ₩41,246 | ₩41,970 | +0.32% | 14.1만 |
|---|
| 2026.02.25 | ₩41,554 | ₩42,111 | ₩41,434 | ₩41,890 | +0.81% | 11.1만 |
|---|
| 2026.02.24 | ₩39,795 | ₩41,125 | ₩39,795 | ₩41,045 | +3.14% | 10.2만 |
|---|
| 2026.02.23 | ₩40,361 | ₩40,428 | ₩39,798 | ₩40,200 | -0.40% | 18.8만 |
|---|
| 2026.02.20 | ₩40,978 | ₩41,592 | ₩40,629 | ₩40,871 | -0.26% | 22.2만 |
|---|
| 2026.02.19 | ₩40,723 | ₩41,327 | ₩40,589 | ₩41,273 | +1.35% | 11.6만 |
|---|
| 2026.02.18 | ₩40,495 | ₩41,541 | ₩40,307 | ₩41,058 | +1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩40,535 | ₩40,958 | ₩39,758 | ₩40,589 | +0.13% | 24만 |
|---|
| 2026.02.13 | ₩40,509 | ₩41,420 | ₩40,046 | ₩41,005 | +1.22% | 36.8만 |
|---|
| 2026.02.12 | ₩41,715 | ₩41,715 | ₩39,972 | ₩40,240 | -3.54% | 20.5만 |
|---|
| 2026.02.11 | ₩42,788 | ₩42,788 | ₩41,172 | ₩41,796 | -2.32% | 19.2만 |
|---|
| 2026.02.10 | ₩42,895 | ₩43,338 | ₩42,386 | ₩42,399 | -1.16% | 11.7만 |
|---|
| 2026.02.09 | ₩41,917 | ₩43,217 | ₩41,662 | ₩43,043 | +2.69% | 16.5만 |
|---|
| 2026.02.06 | ₩40,602 | ₩42,312 | ₩40,562 | ₩42,225 | +4.00% | 17.7만 |
|---|
| 2026.02.05 | ₩41,058 | ₩41,648 | ₩39,717 | ₩39,878 | -2.87% | 20.2만 |
|---|
| 2026.02.04 | ₩43,633 | ₩43,633 | ₩40,830 | ₩42,024 | -3.69% | 40만 |
|---|
| 2026.02.03 | ₩44,625 | ₩44,625 | ₩42,734 | ₩43,968 | -1.47% | 31.9만 |
|---|
| 2026.02.02 | ₩43,982 | ₩44,679 | ₩43,834 | ₩44,102 | +0.27% | 28.4만 |
|---|
| 2026.01.30 | ₩45,738 | ₩46,020 | ₩43,901 | ₩44,330 | -3.08% | 24.7만 |
|---|
| 2026.01.29 | ₩47,039 | ₩47,039 | ₩45,001 | ₩46,060 | -2.08% | 16.3만 |
|---|
| 2026.01.28 | ₩47,146 | ₩47,347 | ₩46,543 | ₩46,945 | -0.43% | 11.4만 |
|---|
| 2026.01.27 | ₩46,248 | ₩46,878 | ₩45,832 | ₩46,757 | +1.10% | 9만 |
|---|
| 2026.01.26 | ₩46,757 | ₩46,925 | ₩45,966 | ₩45,966 | -1.69% | 9.7만 |
|---|
| 2026.01.23 | ₩46,811 | ₩47,347 | ₩46,342 | ₩46,811 | 0.00% | 3.5만 |
|---|
| 2026.01.22 | ₩47,012 | ₩47,213 | ₩46,543 | ₩46,958 | -0.11% | 6.7만 |
|---|
| 2026.01.21 | ₩46,342 | ₩46,717 | ₩45,108 | ₩46,261 | -0.17% | 35.9만 |
|---|
| 2026.01.20 | ₩46,100 | ₩46,811 | ₩45,778 | ₩45,912 | -0.41% | 16.6만 |
|---|
| 2026.01.16 | ₩46,851 | ₩47,589 | ₩46,730 | ₩47,320 | +1.00% | 20.2만 |
|---|
| 2026.01.15 | ₩47,146 | ₩47,176 | ₩46,422 | ₩46,422 | -1.54% | 19만 |
|---|
| 2026.01.14 | ₩46,891 | ₩46,891 | ₩46,207 | ₩46,797 | -0.20% | 10.1만 |
|---|
| 2026.01.13 | ₩47,428 | ₩47,548 | ₩46,583 | ₩47,066 | -0.76% | 14.6만 |
|---|
| 2026.01.12 | ₩46,382 | ₩47,387 | ₩46,261 | ₩47,173 | +1.71% | 12.5만 |
|---|
| 2026.01.09 | ₩46,476 | ₩47,280 | ₩46,261 | ₩46,690 | +0.46% | 14.2만 |
|---|
| 2026.01.08 | ₩46,087 | ₩46,435 | ₩45,832 | ₩45,993 | -0.20% | 10.9만 |
|---|
| 2026.01.07 | ₩46,328 | ₩46,678 | ₩45,933 | ₩45,953 | -0.81% | 9.7만 |
|---|
| 2026.01.06 | ₩46,033 | ₩46,435 | ₩45,591 | ₩46,395 | +0.79% | 23.2만 |
|---|
| 2026.01.05 | ₩45,309 | ₩46,073 | ₩45,081 | ₩45,912 | +1.33% | 21만 |
|---|
| 2026.01.02 | ₩44,156 | ₩44,746 | ₩43,767 | ₩44,665 | +1.15% | 22.9만 |
|---|
| 2025.12.31 | ₩43,982 | ₩44,142 | ₩43,499 | ₩43,566 | -0.95% | 20.4만 |
|---|
| 2025.12.30 | ₩44,344 | ₩44,598 | ₩43,995 | ₩44,022 | -0.73% | 20만 |
|---|
| 2025.12.29 | ₩43,995 | ₩44,719 | ₩43,995 | ₩44,183 | +0.43% | 25.5만 |
|---|
| 2025.12.26 | ₩45,242 | ₩45,242 | ₩44,478 | ₩44,558 | -1.51% | 11.2만 |
|---|
| 2025.12.24 | ₩45,255 | ₩45,403 | ₩44,974 | ₩45,282 | +0.06% | 6.2만 |
|---|
| 2025.12.23 | ₩45,242 | ₩45,577 | ₩44,920 | ₩45,269 | +0.06% | 9.9만 |
|---|
| 2025.12.22 | ₩45,725 | ₩46,004 | ₩45,537 | ₩45,671 | -0.12% | 15.7만 |
|---|
| 2025.12.19 | ₩43,928 | ₩45,094 | ₩43,928 | ₩44,987 | +2.41% | 15.6만 |
|---|
| 2025.12.18 | ₩43,579 | ₩44,008 | ₩43,244 | ₩43,365 | -0.49% | 14.9만 |
|---|
| 2025.12.17 | ₩44,277 | ₩44,478 | ₩42,426 | ₩42,426 | -4.18% | 13만 |
|---|
| 2025.12.16 | ₩43,244 | ₩44,062 | ₩43,110 | ₩43,968 | +1.67% | 11.7만 |
|---|
| 2025.12.15 | ₩45,416 | ₩45,497 | ₩43,445 | ₩43,499 | -4.22% | 10.1만 |
|---|
| 2025.12.12 | ₩46,409 | ₩46,826 | ₩44,893 | ₩45,162 | -2.69% | 10.8만 |
|---|
| 2025.12.11 | ₩46,087 | ₩46,632 | ₩45,296 | ₩46,583 | +1.08% | 8.6만 |
|---|
| 2025.12.10 | ₩46,704 | ₩47,280 | ₩46,127 | ₩46,529 | -0.37% | 6.6만 |
|---|
| 2025.12.09 | ₩46,650 | ₩47,294 | ₩46,476 | ₩46,958 | +0.66% | 6.4만 |
|---|
| 2025.12.08 | ₩46,958 | ₩47,052 | ₩46,221 | ₩46,945 | -0.03% | 10.5만 |
|---|
| 2025.12.05 | ₩46,864 | ₩47,092 | ₩46,382 | ₩46,583 | -0.60% | 9.2만 |
|---|
| 2025.12.04 | ₩45,577 | ₩47,092 | ₩45,470 | ₩47,025 | +3.18% | 9.7만 |
|---|
| 2025.12.03 | ₩44,572 | ₩45,591 | ₩44,223 | ₩45,550 | +2.20% | 11.6만 |
|---|
| 2025.12.02 | ₩44,545 | ₩45,349 | ₩44,518 | ₩44,525 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩43,941 | ₩44,625 | ₩43,633 | ₩44,290 | +0.79% | 5.3만 |
|---|
| 2025.11.28 | ₩44,397 | ₩44,920 | ₩44,346 | ₩44,706 | +0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩43,740 | ₩44,236 | ₩43,552 | ₩43,968 | +0.52% | 11.1만 |
|---|
| 2025.11.25 | ₩42,439 | ₩43,324 | ₩41,876 | ₩43,177 | +1.74% | 4.6만 |
|---|
| 2025.11.24 | ₩41,434 | ₩43,150 | ₩41,333 | ₩43,043 | +3.88% | 34.5만 |
|---|
| 2025.11.21 | ₩40,710 | ₩41,340 | ₩39,262 | ₩40,857 | +0.36% | 21.5만 |
|---|
| 2025.11.20 | ₩44,062 | ₩44,209 | ₩40,509 | ₩40,535 | -8.00% | 23.5만 |
|---|
| 2025.11.19 | ₩43,029 | ₩43,794 | ₩42,118 | ₩42,641 | -0.90% | 29.6만 |
|---|
| 2025.11.18 | ₩42,627 | ₩43,579 | ₩42,024 | ₩42,949 | +0.75% | 98.8만 |
|---|
| 2025.11.17 | ₩43,794 | ₩44,277 | ₩42,500 | ₩43,070 | -1.65% | 35.8만 |
|---|
| 2025.11.14 | ₩43,003 | ₩45,094 | ₩42,789 | ₩44,075 | +2.49% | 36.7만 |
|---|
| 2025.11.13 | ₩46,516 | ₩46,516 | ₩44,216 | ₩44,504 | -4.32% | 93.5만 |
|---|
| 2025.11.12 | ₩47,816 | ₩47,961 | ₩46,797 | ₩47,200 | -1.29% | 15.8만 |
|---|
| 2025.11.11 | ₩47,790 | ₩47,910 | ₩47,106 | ₩47,495 | -0.62% | 11만 |
|---|
| 2025.11.10 | ₩48,313 | ₩48,782 | ₩47,548 | ₩48,179 | -0.28% | 9.9만 |
|---|
| 2025.11.07 | ₩45,698 | ₩47,039 | ₩44,826 | ₩46,999 | +2.85% | 47만 |
|---|
| 2025.11.06 | ₩49,345 | ₩49,345 | ₩46,824 | ₩46,878 | -5.00% | 19.4만 |
|---|
| 2025.11.05 | ₩48,326 | ₩49,426 | ₩48,044 | ₩49,211 | +1.83% | 10만 |
|---|
| 2025.11.04 | ₩48,581 | ₩49,533 | ₩47,897 | ₩47,924 | -1.35% | 17.6만 |
|---|
| 2025.11.03 | ₩51,745 | ₩51,799 | ₩50,056 | ₩50,445 | -2.51% | 13만 |
|---|
| 2025.10.31 | ₩50,820 | ₩51,558 | ₩50,366 | ₩51,175 | +0.70% | 12.4만 |
|---|
| 2025.10.30 | ₩50,445 | ₩50,847 | ₩49,761 | ₩49,935 | -1.01% | 14.7만 |
|---|
| 2025.10.29 | ₩51,584 | ₩51,879 | ₩50,512 | ₩51,316 | -0.52% | 17.1만 |
|---|
| 2025.10.28 | ₩51,920 | ₩52,349 | ₩51,196 | ₩51,236 | -1.32% | 14.4만 |
|---|
| 2025.10.27 | ₩51,705 | ₩51,987 | ₩51,424 | ₩51,759 | +0.10% | 23만 |
|---|
| 2025.10.24 | ₩50,337 | ₩51,028 | ₩50,324 | ₩50,592 | +0.51% | 10.1만 |
|---|
| 2025.10.23 | ₩48,366 | ₩49,505 | ₩48,172 | ₩49,238 | +1.80% | 9.5만 |
|---|
| 2025.10.22 | ₩49,211 | ₩49,278 | ₩46,677 | ₩47,884 | -2.70% | 28.7만 |
|---|
| 2025.10.21 | ₩50,471 | ₩50,699 | ₩49,627 | ₩49,814 | -1.30% | 14.8만 |
|---|
| 2025.10.20 | ₩50,954 | ₩51,316 | ₩50,659 | ₩50,753 | -0.39% | 16.5만 |
|---|
| 2025.10.17 | ₩50,002 | ₩50,498 | ₩49,090 | ₩50,096 | +0.19% | 19.4만 |
|---|
| 2025.10.16 | ₩52,389 | ₩52,831 | ₩50,646 | ₩50,994 | -2.66% | 12.6만 |
|---|
| 2025.10.15 | ₩52,255 | ₩52,711 | ₩51,209 | ₩52,121 | -0.26% | 11.6만 |
|---|
| 2025.10.14 | ₩50,793 | ₩52,174 | ₩49,774 | ₩51,303 | +1.00% | 12.9만 |
|---|
| 2025.10.13 | ₩51,169 | ₩51,705 | ₩50,836 | ₩51,571 | +0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩52,899 | ₩53,080 | ₩50,045 | ₩50,069 | -5.35% | 24.8만 |
|---|