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 | ₩51,336 | ₩51,631 | ₩50,936 | ₩51,631 | +0.57% | 7.6천 |
| 2026.10.08 | ₩51,289 | ₩51,417 | ₩50,696 | ₩50,948 | -0.67% | 2.6만 |
| 2026.10.07 | ₩51,698 | ₩51,993 | ₩51,510 | ₩51,993 | +0.57% | 2.7만 |
| 2026.10.06 | ₩52,944 | ₩53,011 | ₩52,462 | ₩52,489 | -0.86% | 1.4만 |
| 2026.10.05 | ₩51,912 | ₩52,341 | ₩51,912 | ₩52,328 | +0.80% | 1.8만 |
| 2026.10.02 | ₩52,140 | ₩52,716 | ₩51,915 | ₩52,033 | -0.21% | 1.3만 |
| 2026.10.01 | ₩51,497 | ₩51,638 | ₩51,082 | ₩51,470 | -0.05% | 3.1만 |
| 2026.09.30 | ₩51,939 | ₩52,093 | ₩51,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,470 |
| -0.90% |
| 3.9만 |
| 2026.09.29 | ₩52,073 | ₩52,113 | ₩51,390 | ₩51,577 | -0.95% | 2.5만 |
|---|
| 2026.09.28 | ₩51,832 | ₩52,073 | ₩51,309 | ₩51,510 | -0.62% | 5.6만 |
|---|
| 2026.09.25 | ₩53,185 | ₩53,185 | ₩52,422 | ₩52,649 | -1.01% | 3.8만 |
|---|
| 2026.09.24 | ₩52,556 | ₩53,145 | ₩52,140 | ₩53,011 | +0.87% | 21.2만 |
|---|
| 2026.09.23 | ₩53,507 | ₩53,507 | ₩52,589 | ₩52,589 | -1.72% | 2.3만 |
|---|
| 2026.09.22 | ₩52,904 | ₩53,664 | ₩52,904 | ₩53,520 | +1.17% | 3.2만 |
|---|
| 2026.09.21 | ₩51,966 | ₩52,917 | ₩51,966 | ₩52,783 | +1.57% | 2.9만 |
|---|
| 2026.09.18 | ₩50,787 | ₩50,934 | ₩50,371 | ₩50,921 | +0.26% | 2만 |
|---|
| 2026.09.17 | ₩50,318 | ₩50,559 | ₩49,956 | ₩50,465 | +0.29% | 1.5만 |
|---|
| 2026.09.16 | ₩49,313 | ₩49,474 | ₩48,361 | ₩49,005 | -0.62% | 2.6만 |
|---|
| 2026.09.15 | ₩49,608 | ₩49,614 | ₩48,884 | ₩48,938 | -1.35% | 1.2만 |
|---|
| 2026.09.14 | ₩48,750 | ₩50,023 | ₩48,750 | ₩49,715 | +1.98% | 1.5만 |
|---|
| 2026.09.11 | ₩49,956 | ₩50,279 | ₩49,916 | ₩49,916 | -0.08% | 3만 |
|---|
| 2026.09.10 | ₩49,460 | ₩49,969 | ₩49,286 | ₩49,286 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩51,001 | ₩51,015 | ₩50,291 | ₩50,291 | -1.39% | 2.4만 |
|---|
| 2026.09.08 | ₩50,773 | ₩51,457 | ₩50,693 | ₩50,854 | +0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩50,117 | ₩50,398 | ₩49,943 | ₩50,371 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩48,951 | ₩50,170 | ₩48,951 | ₩50,103 | +2.35% | 1.1만 |
|---|
| 2026.09.02 | ₩47,772 | ₩48,576 | ₩47,772 | ₩48,549 | +1.63% | 1.8만 |
|---|
| 2026.09.01 | ₩48,053 | ₩48,375 | ₩47,624 | ₩47,892 | -0.33% | 1.2만 |
|---|
| 2026.08.31 | ₩48,482 | ₩48,991 | ₩48,375 | ₩48,951 | +0.97% | 1만 |
|---|
| 2026.08.28 | ₩49,380 | ₩49,514 | ₩48,495 | ₩48,629 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩49,514 | ₩49,983 | ₩49,514 | ₩49,876 | +0.73% | 4.1만 |
|---|
| 2026.08.26 | ₩48,911 | ₩49,152 | ₩48,737 | ₩48,871 | -0.08% | 8.9천 |
|---|
| 2026.08.25 | ₩48,924 | ₩49,380 | ₩48,884 | ₩49,380 | +0.93% | 8.6천 |
|---|
| 2026.08.24 | ₩48,817 | ₩48,817 | ₩48,026 | ₩48,254 | -1.15% | 2.2만 |
|---|
| 2026.08.21 | ₩49,474 | ₩49,621 | ₩49,031 | ₩49,380 | -0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩48,938 | ₩49,152 | ₩48,509 | ₩48,871 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩48,241 | ₩49,179 | ₩47,705 | ₩48,897 | +1.36% | 3만 |
|---|
| 2026.08.18 | ₩48,562 | ₩48,978 | ₩48,000 | ₩48,040 | -1.08% | 2.1만 |
|---|
| 2026.08.17 | ₩49,755 | ₩49,969 | ₩49,541 | ₩49,567 | -0.38% | 3.5만 |
|---|
| 2026.08.14 | ₩49,916 | ₩50,050 | ₩49,484 | ₩49,755 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩49,031 | ₩50,103 | ₩49,018 | ₩49,782 | +1.53% | 1.7만 |
|---|
| 2026.08.12 | ₩48,938 | ₩48,951 | ₩48,348 | ₩48,857 | -0.16% | 8.3만 |
|---|
| 2026.08.11 | ₩47,624 | ₩47,986 | ₩47,410 | ₩47,745 | +0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩47,825 | ₩48,040 | ₩47,598 | ₩47,598 | -0.48% | 2.8만 |
|---|
| 2026.08.07 | ₩47,450 | ₩47,959 | ₩47,102 | ₩47,906 | +0.96% | 1.8만 |
|---|
| 2026.08.06 | ₩46,324 | ₩47,651 | ₩46,324 | ₩46,713 | +0.84% | 6.9만 |
|---|
| 2026.08.05 | ₩47,973 | ₩48,268 | ₩47,457 | ₩47,464 | -1.06% | 6.2만 |
|---|
| 2026.08.04 | ₩46,579 | ₩48,294 | ₩46,579 | ₩48,160 | +3.39% | 4.2만 |
|---|
| 2026.08.03 | ₩44,194 | ₩46,231 | ₩44,194 | ₩45,989 | +4.06% | 6.4만 |
|---|
| 2026.07.31 | ₩45,440 | ₩45,641 | ₩43,752 | ₩44,515 | -2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩43,196 | ₩44,810 | ₩43,122 | ₩44,770 | +3.65% | 11.4만 |
|---|
| 2026.07.29 | ₩43,752 | ₩43,778 | ₩42,117 | ₩42,157 | -3.64% | 4.5만 |
|---|
| 2026.07.28 | ₩43,792 | ₩44,073 | ₩42,747 | ₩43,832 | +0.09% | 6.4만 |
|---|
| 2026.07.27 | ₩45,105 | ₩45,427 | ₩44,033 | ₩44,703 | -0.89% | 8만 |
|---|
| 2026.07.24 | ₩45,614 | ₩45,614 | ₩44,288 | ₩44,288 | -2.91% | 2.5만 |
|---|
| 2026.07.23 | ₩46,123 | ₩46,753 | ₩45,547 | ₩45,815 | -0.67% | 5.3만 |
|---|
| 2026.07.22 | ₩46,820 | ₩47,517 | ₩46,793 | ₩46,807 | -0.03% | 5.7만 |
|---|
| 2026.07.21 | ₩46,150 | ₩47,196 | ₩46,150 | ₩47,169 | +2.21% | 6.9만 |
|---|
| 2026.07.20 | ₩45,507 | ₩46,164 | ₩45,172 | ₩45,520 | +0.03% | 10만 |
|---|
| 2026.07.17 | ₩44,368 | ₩45,909 | ₩44,127 | ₩45,118 | +1.69% | 6.4만 |
|---|
| 2026.07.16 | ₩46,686 | ₩46,686 | ₩45,360 | ₩45,574 | -2.38% | 5.1만 |
|---|
| 2026.07.15 | ₩47,531 | ₩47,933 | ₩46,780 | ₩47,330 | -0.42% | 6.8만 |
|---|
| 2026.07.14 | ₩47,624 | ₩47,839 | ₩47,423 | ₩47,624 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩47,946 | ₩48,107 | ₩47,162 | ₩47,410 | -1.12% | 6.9만 |
|---|
| 2026.07.10 | ₩49,179 | ₩49,239 | ₩48,107 | ₩48,482 | -1.42% | 8만 |
|---|
| 2026.07.09 | ₩48,281 | ₩49,072 | ₩48,120 | ₩48,817 | +1.11% | 9.3만 |
|---|
| 2026.07.08 | ₩47,276 | ₩48,107 | ₩47,062 | ₩48,093 | +1.73% | 5.3만 |
|---|
| 2026.07.07 | ₩48,817 | ₩48,857 | ₩47,571 | ₩47,946 | -1.78% | 10.8만 |
|---|
| 2026.07.06 | ₩48,924 | ₩49,889 | ₩48,924 | ₩49,420 | +1.01% | 11.7만 |
|---|
| 2026.07.02 | ₩49,608 | ₩50,398 | ₩48,120 | ₩48,683 | -1.86% | 9.6만 |
|---|
| 2026.07.01 | ₩48,938 | ₩50,157 | ₩48,857 | ₩49,340 | +0.82% | 6.8만 |
|---|
| 2026.06.30 | ₩48,737 | ₩49,634 | ₩48,603 | ₩49,514 | +1.59% | 8.9만 |
|---|
| 2026.06.29 | ₩48,442 | ₩49,125 | ₩47,356 | ₩49,045 | +1.24% | 7.3만 |
|---|
| 2026.06.26 | ₩46,539 | ₩48,120 | ₩46,525 | ₩47,745 | +2.59% | 5.6만 |
|---|
| 2026.06.25 | ₩48,804 | ₩48,804 | ₩46,740 | ₩47,236 | -3.21% | 7.1만 |
|---|
| 2026.06.24 | ₩48,844 | ₩48,938 | ₩47,410 | ₩47,959 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩48,589 | ₩50,043 | ₩48,589 | ₩48,964 | +0.77% | 10.7만 |
|---|
| 2026.06.22 | ₩51,055 | ₩51,618 | ₩50,103 | ₩50,224 | -1.63% | 11.2만 |
|---|
| 2026.06.18 | ₩50,773 | ₩51,015 | ₩49,956 | ₩50,921 | +0.29% | 8.8만 |
|---|
| 2026.06.17 | ₩50,505 | ₩51,390 | ₩49,768 | ₩49,782 | -1.43% | 11.6만 |
|---|
| 2026.06.16 | ₩51,082 | ₩51,470 | ₩50,103 | ₩50,117 | -1.89% | 14.3만 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,671 | ₩50,948 | ₩51,323 | +0.63% | 9만 |
|---|
| 2026.06.12 | ₩49,554 | ₩49,902 | ₩48,714 | ₩49,286 | -0.54% | 8.1만 |
|---|
| 2026.06.11 | ₩47,611 | ₩49,594 | ₩47,383 | ₩49,420 | +3.80% | 16.9만 |
|---|
| 2026.06.10 | ₩48,522 | ₩49,862 | ₩47,705 | ₩47,705 | -1.68% | 9.6만 |
|---|
| 2026.06.09 | ₩51,202 | ₩51,457 | ₩47,397 | ₩49,407 | -3.51% | 18.7만 |
|---|
| 2026.06.08 | ₩50,479 | ₩50,921 | ₩49,943 | ₩50,532 | +0.11% | 7.5만 |
|---|
| 2026.06.05 | ₩52,154 | ₩52,154 | ₩48,777 | ₩49,393 | -5.29% | 14만 |
|---|
| 2026.06.04 | ₩52,435 | ₩53,520 | ₩52,368 | ₩53,132 | +1.33% | 3.9만 |
|---|
| 2026.06.03 | ₩54,499 | ₩54,579 | ₩52,797 | ₩53,118 | -2.53% | 6.8만 |
|---|
| 2026.06.02 | ₩54,512 | ₩54,733 | ₩54,257 | ₩54,499 | -0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩54,097 | ₩55,249 | ₩53,815 | ₩54,673 | +1.07% | 10.6만 |
|---|
| 2026.05.29 | ₩53,775 | ₩54,345 | ₩53,051 | ₩54,324 | +1.02% | 7.1만 |
|---|
| 2026.05.28 | ₩52,515 | ₩53,762 | ₩52,314 | ₩53,654 | +2.17% | 10.2만 |
|---|
| 2026.05.27 | ₩51,939 | ₩52,489 | ₩51,564 | ₩52,448 | +0.98% | 6.8만 |
|---|
| 2026.05.26 | ₩51,457 | ₩51,966 | ₩51,276 | ₩51,658 | +0.39% | 5.7만 |
|---|
| 2026.05.22 | ₩50,800 | ₩50,934 | ₩50,345 | ₩50,546 | -0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩49,152 | ₩50,304 | ₩49,152 | ₩50,157 | +2.04% | 9.3만 |
|---|
| 2026.05.20 | ₩48,000 | ₩49,206 | ₩48,000 | ₩49,098 | +2.29% | 25.6만 |
|---|
| 2026.05.19 | ₩47,665 | ₩48,254 | ₩46,767 | ₩47,758 | +0.20% | 16.6만 |
|---|
| 2026.05.18 | ₩49,152 | ₩49,152 | ₩47,450 | ₩48,361 | -1.61% | 15.3만 |
|---|
| 2026.05.15 | ₩49,340 | ₩49,541 | ₩48,790 | ₩48,978 | -0.73% | 13.8만 |
|---|
| 2026.05.14 | ₩49,634 | ₩51,015 | ₩49,460 | ₩50,532 | +1.81% | 8.5만 |
|---|
| 2026.05.13 | ₩50,036 | ₩50,211 | ₩48,810 | ₩49,768 | -0.54% | 10.2만 |
|---|
| 2026.05.12 | ₩49,661 | ₩50,050 | ₩48,174 | ₩49,393 | -0.54% | 28.2만 |
|---|
| 2026.05.11 | ₩49,675 | ₩50,921 | ₩49,527 | ₩50,398 | +1.46% | 8.1만 |
|---|
| 2026.05.08 | ₩48,777 | ₩49,889 | ₩48,495 | ₩49,849 | +2.20% | 7.5만 |
|---|
| 2026.05.07 | ₩49,259 | ₩49,527 | ₩47,866 | ₩48,375 | -1.80% | 21.5만 |
|---|
| 2026.05.06 | ₩48,174 | ₩49,554 | ₩48,140 | ₩49,514 | +2.78% | 13.5만 |
|---|
| 2026.05.05 | ₩47,021 | ₩47,464 | ₩46,619 | ₩47,370 | +0.74% | 14.3만 |
|---|
| 2026.05.04 | ₩46,190 | ₩47,075 | ₩46,190 | ₩46,579 | +0.84% | 19.4만 |
|---|
| 2026.05.01 | ₩45,614 | ₩46,257 | ₩45,601 | ₩45,936 | +0.71% | 13만 |
|---|
| 2026.04.30 | ₩44,837 | ₩45,306 | ₩44,301 | ₩45,239 | +0.90% | 12.1만 |
|---|
| 2026.04.29 | ₩44,730 | ₩44,730 | ₩43,886 | ₩44,569 | -0.36% | 17.5만 |
|---|
| 2026.04.28 | ₩44,864 | ₩45,306 | ₩44,355 | ₩44,879 | +0.03% | 10.7만 |
|---|
| 2026.04.27 | ₩45,775 | ₩46,016 | ₩45,480 | ₩45,869 | +0.20% | 13.5만 |
|---|
| 2026.04.24 | ₩46,418 | ₩46,418 | ₩45,566 | ₩45,842 | -1.24% | 14.7만 |
|---|
| 2026.04.23 | ₩45,869 | ₩46,271 | ₩44,690 | ₩45,467 | -0.88% | 22.3만 |
|---|
| 2026.04.22 | ₩45,976 | ₩46,391 | ₩45,976 | ₩46,378 | +0.87% | 17.2만 |
|---|
| 2026.04.21 | ₩46,164 | ₩46,235 | ₩44,958 | ₩45,038 | -2.44% | 15만 |
|---|
| 2026.04.20 | ₩45,172 | ₩45,860 | ₩44,864 | ₩45,860 | +1.52% | 20.9만 |
|---|
| 2026.04.17 | ₩45,775 | ₩46,103 | ₩45,467 | ₩45,654 | -0.26% | 25.9만 |
|---|
| 2026.04.16 | ₩45,092 | ₩45,252 | ₩44,180 | ₩45,145 | +0.12% | 29.4만 |
|---|
| 2026.04.15 | ₩43,577 | ₩44,556 | ₩43,336 | ₩44,529 | +2.18% | 20.9만 |
|---|
| 2026.04.14 | ₩42,680 | ₩43,229 | ₩42,666 | ₩43,149 | +1.10% | 20.6만 |
|---|
| 2026.04.13 | ₩40,120 | ₩41,809 | ₩40,120 | ₩41,809 | +4.21% | 14만 |
|---|
| 2026.04.10 | ₩40,294 | ₩40,683 | ₩40,147 | ₩40,388 | +0.23% | 20.6만 |
|---|
| 2026.04.09 | ₩40,147 | ₩40,308 | ₩39,464 | ₩40,067 | -0.20% | 23.5만 |
|---|
| 2026.04.08 | ₩41,380 | ₩41,380 | ₩39,919 | ₩40,227 | -2.78% | 20.6만 |
|---|
| 2026.04.07 | ₩39,129 | ₩39,397 | ₩38,499 | ₩39,383 | +0.65% | 61.6만 |
|---|
| 2026.04.06 | ₩39,263 | ₩39,825 | ₩39,135 | ₩39,443 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩37,614 | ₩39,182 | ₩37,507 | ₩39,062 | +3.85% | 32.2만 |
|---|
| 2026.04.01 | ₩38,981 | ₩39,222 | ₩38,472 | ₩38,646 | -0.86% | 17.4만 |
|---|
| 2026.03.31 | ₩37,052 | ₩38,633 | ₩37,052 | ₩38,552 | +4.05% | 38.1만 |
|---|
| 2026.03.30 | ₩37,561 | ₩37,722 | ₩36,087 | ₩36,475 | -2.89% | 18.2만 |
|---|
| 2026.03.27 | ₩38,150 | ₩38,150 | ₩37,172 | ₩37,293 | -2.25% | 16만 |
|---|
| 2026.03.26 | ₩39,397 | ₩39,758 | ₩38,526 | ₩38,579 | -2.07% | 7.5만 |
|---|
| 2026.03.25 | ₩40,187 | ₩40,723 | ₩39,919 | ₩40,127 | -0.15% | 16.4만 |
|---|
| 2026.03.24 | ₩40,040 | ₩40,261 | ₩39,303 | ₩39,584 | -1.14% | 17.3만 |
|---|
| 2026.03.23 | ₩40,294 | ₩40,964 | ₩40,093 | ₩40,415 | +0.30% | 10.1만 |
|---|
| 2026.03.20 | ₩40,696 | ₩40,696 | ₩39,303 | ₩39,758 | -2.30% | 15.9만 |
|---|
| 2026.03.19 | ₩40,603 | ₩41,366 | ₩40,361 | ₩41,152 | +1.35% | 13.6만 |
|---|
| 2026.03.18 | ₩41,715 | ₩42,023 | ₩41,273 | ₩41,299 | -1.00% | 21.4만 |
|---|
| 2026.03.17 | ₩42,117 | ₩42,438 | ₩41,992 | ₩42,124 | +0.02% | 11만 |
|---|
| 2026.03.16 | ₩41,809 | ₩42,224 | ₩41,594 | ₩41,902 | +0.22% | 8.1만 |
|---|
| 2026.03.13 | ₩41,708 | ₩41,983 | ₩40,857 | ₩41,018 | -1.65% | 15.2만 |
|---|
| 2026.03.12 | ₩41,755 | ₩41,956 | ₩41,139 | ₩41,192 | -1.35% | 20.6만 |
|---|
| 2026.03.11 | ₩42,318 | ₩42,572 | ₩41,768 | ₩42,224 | -0.22% | 15.6만 |
|---|
| 2026.03.10 | ₩42,090 | ₩42,224 | ₩41,594 | ₩41,648 | -1.05% | 16.4만 |
|---|
| 2026.03.09 | ₩40,723 | ₩42,157 | ₩40,522 | ₩42,023 | +3.19% | 32.2만 |
|---|
| 2026.03.06 | ₩41,420 | ₩42,063 | ₩41,206 | ₩41,306 | -0.27% | 26.6만 |
|---|
| 2026.03.05 | ₩42,398 | ₩43,001 | ₩41,567 | ₩42,318 | -0.19% | 52.3만 |
|---|
| 2026.03.04 | ₩41,634 | ₩42,834 | ₩41,634 | ₩42,639 | +2.41% | 42.8만 |
|---|
| 2026.03.03 | ₩40,442 | ₩41,514 | ₩39,785 | ₩41,045 | +1.49% | 28.5만 |
|---|
| 2026.03.02 | ₩40,187 | ₩41,661 | ₩40,187 | ₩41,648 | +3.63% | 33.4만 |
|---|
| 2026.02.27 | ₩41,085 | ₩41,299 | ₩40,576 | ₩41,152 | +0.16% | 15.3만 |
|---|
| 2026.02.26 | ₩41,809 | ₩42,144 | ₩41,219 | ₩41,943 | +0.32% | 14.1만 |
|---|
| 2026.02.25 | ₩41,527 | ₩42,083 | ₩41,407 | ₩41,862 | +0.81% | 11.1만 |
|---|
| 2026.02.24 | ₩39,769 | ₩41,098 | ₩39,769 | ₩41,018 | +3.14% | 10.2만 |
|---|
| 2026.02.23 | ₩40,335 | ₩40,402 | ₩39,772 | ₩40,174 | -0.40% | 18.8만 |
|---|
| 2026.02.20 | ₩40,951 | ₩41,565 | ₩40,603 | ₩40,844 | -0.26% | 22.2만 |
|---|
| 2026.02.19 | ₩40,696 | ₩41,299 | ₩40,562 | ₩41,246 | +1.35% | 11.6만 |
|---|
| 2026.02.18 | ₩40,469 | ₩41,514 | ₩40,281 | ₩41,031 | +1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩40,509 | ₩40,931 | ₩39,732 | ₩40,562 | +0.13% | 24만 |
|---|
| 2026.02.13 | ₩40,482 | ₩41,393 | ₩40,020 | ₩40,978 | +1.22% | 36.8만 |
|---|
| 2026.02.12 | ₩41,688 | ₩41,688 | ₩39,946 | ₩40,214 | -3.54% | 20.5만 |
|---|
| 2026.02.11 | ₩42,760 | ₩42,760 | ₩41,145 | ₩41,768 | -2.32% | 19.2만 |
|---|
| 2026.02.10 | ₩42,867 | ₩43,309 | ₩42,358 | ₩42,371 | -1.16% | 11.7만 |
|---|
| 2026.02.09 | ₩41,889 | ₩43,189 | ₩41,634 | ₩43,015 | +2.69% | 16.5만 |
|---|
| 2026.02.06 | ₩40,576 | ₩42,284 | ₩40,536 | ₩42,197 | +4.00% | 17.7만 |
|---|
| 2026.02.05 | ₩41,031 | ₩41,621 | ₩39,691 | ₩39,852 | -2.87% | 20.2만 |
|---|
| 2026.02.04 | ₩43,604 | ₩43,604 | ₩40,804 | ₩41,996 | -3.69% | 40만 |
|---|
| 2026.02.03 | ₩44,596 | ₩44,596 | ₩42,706 | ₩43,939 | -1.47% | 31.9만 |
|---|
| 2026.02.02 | ₩43,953 | ₩44,649 | ₩43,805 | ₩44,073 | +0.27% | 28.4만 |
|---|
| 2026.01.30 | ₩45,708 | ₩45,989 | ₩43,872 | ₩44,301 | -3.08% | 24.7만 |
|---|
| 2026.01.29 | ₩47,008 | ₩47,008 | ₩44,971 | ₩46,030 | -2.08% | 16.3만 |
|---|
| 2026.01.28 | ₩47,115 | ₩47,316 | ₩46,512 | ₩46,914 | -0.43% | 11.4만 |
|---|
| 2026.01.27 | ₩46,217 | ₩46,847 | ₩45,802 | ₩46,726 | +1.10% | 9만 |
|---|
| 2026.01.26 | ₩46,726 | ₩46,894 | ₩45,936 | ₩45,936 | -1.69% | 9.7만 |
|---|
| 2026.01.23 | ₩46,780 | ₩47,316 | ₩46,311 | ₩46,780 | 0.00% | 3.5만 |
|---|
| 2026.01.22 | ₩46,981 | ₩47,182 | ₩46,512 | ₩46,928 | -0.11% | 6.7만 |
|---|
| 2026.01.21 | ₩46,311 | ₩46,686 | ₩45,078 | ₩46,231 | -0.17% | 35.9만 |
|---|
| 2026.01.20 | ₩46,070 | ₩46,780 | ₩45,748 | ₩45,882 | -0.41% | 16.6만 |
|---|
| 2026.01.16 | ₩46,820 | ₩47,557 | ₩46,700 | ₩47,289 | +1.00% | 20.2만 |
|---|
| 2026.01.15 | ₩47,115 | ₩47,145 | ₩46,391 | ₩46,391 | -1.54% | 19만 |
|---|
| 2026.01.14 | ₩46,861 | ₩46,861 | ₩46,177 | ₩46,767 | -0.20% | 10.1만 |
|---|
| 2026.01.13 | ₩47,397 | ₩47,517 | ₩46,552 | ₩47,035 | -0.76% | 14.6만 |
|---|
| 2026.01.12 | ₩46,351 | ₩47,356 | ₩46,231 | ₩47,142 | +1.71% | 12.5만 |
|---|
| 2026.01.09 | ₩46,445 | ₩47,249 | ₩46,231 | ₩46,659 | +0.46% | 14.2만 |
|---|
| 2026.01.08 | ₩46,056 | ₩46,405 | ₩45,802 | ₩45,963 | -0.20% | 10.9만 |
|---|
| 2026.01.07 | ₩46,298 | ₩46,647 | ₩45,902 | ₩45,922 | -0.81% | 9.7만 |
|---|
| 2026.01.06 | ₩46,003 | ₩46,405 | ₩45,561 | ₩46,365 | +0.79% | 23.2만 |
|---|
| 2026.01.05 | ₩45,279 | ₩46,043 | ₩45,051 | ₩45,882 | +1.33% | 21만 |
|---|
| 2026.01.02 | ₩44,127 | ₩44,716 | ₩43,738 | ₩44,636 | +1.15% | 22.9만 |
|---|
| 2025.12.31 | ₩43,953 | ₩44,113 | ₩43,470 | ₩43,537 | -0.95% | 20.4만 |
|---|
| 2025.12.30 | ₩44,314 | ₩44,569 | ₩43,966 | ₩43,993 | -0.73% | 20만 |
|---|
| 2025.12.29 | ₩43,966 | ₩44,690 | ₩43,966 | ₩44,154 | +0.43% | 25.5만 |
|---|
| 2025.12.26 | ₩45,212 | ₩45,212 | ₩44,448 | ₩44,529 | -1.51% | 11.2만 |
|---|
| 2025.12.24 | ₩45,226 | ₩45,373 | ₩44,944 | ₩45,252 | +0.06% | 6.2만 |
|---|
| 2025.12.23 | ₩45,212 | ₩45,547 | ₩44,891 | ₩45,239 | +0.06% | 9.9만 |
|---|
| 2025.12.22 | ₩45,695 | ₩45,973 | ₩45,507 | ₩45,641 | -0.12% | 15.7만 |
|---|
| 2025.12.19 | ₩43,899 | ₩45,065 | ₩43,899 | ₩44,958 | +2.41% | 15.6만 |
|---|
| 2025.12.18 | ₩43,551 | ₩43,979 | ₩43,216 | ₩43,336 | -0.49% | 14.9만 |
|---|
| 2025.12.17 | ₩44,247 | ₩44,448 | ₩42,398 | ₩42,398 | -4.18% | 13만 |
|---|
| 2025.12.16 | ₩43,216 | ₩44,033 | ₩43,082 | ₩43,939 | +1.67% | 11.7만 |
|---|
| 2025.12.15 | ₩45,386 | ₩45,467 | ₩43,417 | ₩43,470 | -4.22% | 10.1만 |
|---|
| 2025.12.12 | ₩46,378 | ₩46,795 | ₩44,864 | ₩45,132 | -2.69% | 10.8만 |
|---|
| 2025.12.11 | ₩46,056 | ₩46,602 | ₩45,266 | ₩46,552 | +1.08% | 8.6만 |
|---|
| 2025.12.10 | ₩46,673 | ₩47,249 | ₩46,097 | ₩46,499 | -0.37% | 6.6만 |
|---|
| 2025.12.09 | ₩46,619 | ₩47,263 | ₩46,445 | ₩46,928 | +0.66% | 6.4만 |
|---|
| 2025.12.08 | ₩46,928 | ₩47,021 | ₩46,190 | ₩46,914 | -0.03% | 10.5만 |
|---|
| 2025.12.05 | ₩46,834 | ₩47,062 | ₩46,351 | ₩46,552 | -0.60% | 9.2만 |
|---|
| 2025.12.04 | ₩45,547 | ₩47,062 | ₩45,440 | ₩46,995 | +3.18% | 9.7만 |
|---|
| 2025.12.03 | ₩44,542 | ₩45,561 | ₩44,194 | ₩45,520 | +2.20% | 11.6만 |
|---|
| 2025.12.02 | ₩44,515 | ₩45,319 | ₩44,489 | ₩44,495 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩43,912 | ₩44,596 | ₩43,604 | ₩44,261 | +0.79% | 5.3만 |
|---|
| 2025.11.28 | ₩44,368 | ₩44,891 | ₩44,317 | ₩44,676 | +0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩43,711 | ₩44,207 | ₩43,524 | ₩43,939 | +0.52% | 11.1만 |
|---|
| 2025.11.25 | ₩42,412 | ₩43,296 | ₩41,849 | ₩43,149 | +1.74% | 4.6만 |
|---|
| 2025.11.24 | ₩41,407 | ₩43,122 | ₩41,306 | ₩43,015 | +3.88% | 34.5만 |
|---|
| 2025.11.21 | ₩40,683 | ₩41,313 | ₩39,236 | ₩40,830 | +0.36% | 21.5만 |
|---|
| 2025.11.20 | ₩44,033 | ₩44,180 | ₩40,482 | ₩40,509 | -8.00% | 23.5만 |
|---|
| 2025.11.19 | ₩43,001 | ₩43,765 | ₩42,090 | ₩42,613 | -0.90% | 29.6만 |
|---|
| 2025.11.18 | ₩42,599 | ₩43,551 | ₩41,996 | ₩42,921 | +0.75% | 98.8만 |
|---|
| 2025.11.17 | ₩43,765 | ₩44,247 | ₩42,472 | ₩43,041 | -1.65% | 35.8만 |
|---|
| 2025.11.14 | ₩42,974 | ₩45,065 | ₩42,761 | ₩44,046 | +2.49% | 36.7만 |
|---|
| 2025.11.13 | ₩46,485 | ₩46,485 | ₩44,187 | ₩44,475 | -4.32% | 93.5만 |
|---|
| 2025.11.12 | ₩47,785 | ₩47,930 | ₩46,767 | ₩47,169 | -1.29% | 15.8만 |
|---|
| 2025.11.11 | ₩47,758 | ₩47,879 | ₩47,075 | ₩47,464 | -0.62% | 11만 |
|---|
| 2025.11.10 | ₩48,281 | ₩48,750 | ₩47,517 | ₩48,147 | -0.28% | 9.9만 |
|---|
| 2025.11.07 | ₩45,668 | ₩47,008 | ₩44,797 | ₩46,968 | +2.85% | 47만 |
|---|
| 2025.11.06 | ₩49,313 | ₩49,313 | ₩46,793 | ₩46,847 | -5.00% | 19.4만 |
|---|
| 2025.11.05 | ₩48,294 | ₩49,393 | ₩48,013 | ₩49,179 | +1.83% | 10만 |
|---|
| 2025.11.04 | ₩48,549 | ₩49,500 | ₩47,866 | ₩47,892 | -1.35% | 17.6만 |
|---|
| 2025.11.03 | ₩51,711 | ₩51,765 | ₩50,023 | ₩50,412 | -2.51% | 13만 |
|---|
| 2025.10.31 | ₩50,787 | ₩51,524 | ₩50,332 | ₩51,142 | +0.70% | 12.4만 |
|---|
| 2025.10.30 | ₩50,412 | ₩50,814 | ₩49,728 | ₩49,902 | -1.01% | 14.7만 |
|---|
| 2025.10.29 | ₩51,551 | ₩51,845 | ₩50,479 | ₩51,283 | -0.52% | 17.1만 |
|---|
| 2025.10.28 | ₩51,886 | ₩52,314 | ₩51,162 | ₩51,202 | -1.32% | 14.4만 |
|---|
| 2025.10.27 | ₩51,671 | ₩51,953 | ₩51,390 | ₩51,725 | +0.10% | 23만 |
|---|
| 2025.10.24 | ₩50,304 | ₩50,994 | ₩50,291 | ₩50,559 | +0.51% | 10.1만 |
|---|
| 2025.10.23 | ₩48,335 | ₩49,472 | ₩48,140 | ₩49,206 | +1.80% | 9.5만 |
|---|
| 2025.10.22 | ₩49,179 | ₩49,246 | ₩46,646 | ₩47,852 | -2.70% | 28.7만 |
|---|
| 2025.10.21 | ₩50,438 | ₩50,666 | ₩49,594 | ₩49,782 | -1.30% | 14.8만 |
|---|
| 2025.10.20 | ₩50,921 | ₩51,283 | ₩50,626 | ₩50,720 | -0.39% | 16.5만 |
|---|
| 2025.10.17 | ₩49,969 | ₩50,465 | ₩49,058 | ₩50,063 | +0.19% | 19.4만 |
|---|
| 2025.10.16 | ₩52,355 | ₩52,797 | ₩50,613 | ₩50,961 | -2.66% | 12.6만 |
|---|
| 2025.10.15 | ₩52,221 | ₩52,676 | ₩51,175 | ₩52,087 | -0.26% | 11.6만 |
|---|
| 2025.10.14 | ₩50,760 | ₩52,140 | ₩49,742 | ₩51,269 | +1.00% | 12.9만 |
|---|
| 2025.10.13 | ₩51,135 | ₩51,671 | ₩50,803 | ₩51,537 | +0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩52,864 | ₩53,045 | ₩50,012 | ₩50,036 | -5.35% | 24.8만 |
|---|