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 | ₩51,373 | ₩51,668 | ₩50,972 | ₩51,668 | +0.57% | 7.6천 |
| 2026.10.08 | ₩51,326 | ₩51,453 | ₩50,732 | ₩50,984 | -0.67% | 2.6만 |
| 2026.10.07 | ₩51,735 | ₩52,030 | ₩51,547 | ₩52,030 | +0.57% | 2.7만 |
| 2026.10.06 | ₩52,982 | ₩53,049 | ₩52,499 | ₩52,526 | -0.86% | 1.4만 |
| 2026.10.05 | ₩51,950 | ₩52,379 | ₩51,950 | ₩52,365 | +0.80% | 1.8만 |
| 2026.10.02 | ₩52,178 | ₩52,754 | ₩51,952 | ₩52,070 | -0.21% | 1.3만 |
| 2026.10.01 | ₩51,534 | ₩51,675 | ₩51,118 | ₩51,507 | -0.05% | 3.1만 |
| 2026.09.30 | ₩51,976 | ₩52,131 | ₩51,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,507 |
| -0.90% |
| 3.9만 |
| 2026.09.29 | ₩52,110 | ₩52,151 | ₩51,427 | ₩51,614 | -0.95% | 2.5만 |
|---|
| 2026.09.28 | ₩51,869 | ₩52,110 | ₩51,346 | ₩51,547 | -0.62% | 5.6만 |
|---|
| 2026.09.25 | ₩53,223 | ₩53,223 | ₩52,459 | ₩52,687 | -1.01% | 3.8만 |
|---|
| 2026.09.24 | ₩52,593 | ₩53,183 | ₩52,178 | ₩53,049 | +0.87% | 21.2만 |
|---|
| 2026.09.23 | ₩53,545 | ₩53,545 | ₩52,627 | ₩52,627 | -1.72% | 2.3만 |
|---|
| 2026.09.22 | ₩52,942 | ₩53,702 | ₩52,942 | ₩53,559 | +1.17% | 3.2만 |
|---|
| 2026.09.21 | ₩52,003 | ₩52,955 | ₩52,003 | ₩52,821 | +1.57% | 2.9만 |
|---|
| 2026.09.18 | ₩50,823 | ₩50,971 | ₩50,407 | ₩50,957 | +0.26% | 2만 |
|---|
| 2026.09.17 | ₩50,354 | ₩50,595 | ₩49,992 | ₩50,501 | +0.29% | 1.5만 |
|---|
| 2026.09.16 | ₩49,348 | ₩49,509 | ₩48,396 | ₩49,040 | -0.62% | 2.6만 |
|---|
| 2026.09.15 | ₩49,643 | ₩49,650 | ₩48,919 | ₩48,973 | -1.35% | 1.2만 |
|---|
| 2026.09.14 | ₩48,785 | ₩50,059 | ₩48,785 | ₩49,750 | +1.98% | 1.5만 |
|---|
| 2026.09.11 | ₩49,992 | ₩50,315 | ₩49,952 | ₩49,952 | -0.08% | 3만 |
|---|
| 2026.09.10 | ₩49,496 | ₩50,005 | ₩49,321 | ₩49,321 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩51,038 | ₩51,051 | ₩50,327 | ₩50,327 | -1.39% | 2.4만 |
|---|
| 2026.09.08 | ₩50,810 | ₩51,494 | ₩50,729 | ₩50,890 | +0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩50,153 | ₩50,434 | ₩49,978 | ₩50,407 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩48,986 | ₩50,206 | ₩48,986 | ₩50,139 | +2.35% | 1.1만 |
|---|
| 2026.09.02 | ₩47,806 | ₩48,611 | ₩47,806 | ₩48,584 | +1.63% | 1.8만 |
|---|
| 2026.09.01 | ₩48,088 | ₩48,409 | ₩47,658 | ₩47,927 | -0.33% | 1.2만 |
|---|
| 2026.08.31 | ₩48,517 | ₩49,026 | ₩48,409 | ₩48,986 | +0.97% | 1만 |
|---|
| 2026.08.28 | ₩49,415 | ₩49,549 | ₩48,530 | ₩48,664 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩49,549 | ₩50,019 | ₩49,549 | ₩49,911 | +0.73% | 4.1만 |
|---|
| 2026.08.26 | ₩48,946 | ₩49,187 | ₩48,771 | ₩48,906 | -0.08% | 8.9천 |
|---|
| 2026.08.25 | ₩48,959 | ₩49,415 | ₩48,919 | ₩49,415 | +0.93% | 8.6천 |
|---|
| 2026.08.24 | ₩48,852 | ₩48,852 | ₩48,061 | ₩48,289 | -1.15% | 2.2만 |
|---|
| 2026.08.21 | ₩49,509 | ₩49,656 | ₩49,066 | ₩49,415 | -0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩48,973 | ₩49,187 | ₩48,543 | ₩48,906 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩48,275 | ₩49,214 | ₩47,739 | ₩48,932 | +1.36% | 3만 |
|---|
| 2026.08.18 | ₩48,597 | ₩49,013 | ₩48,034 | ₩48,074 | -1.08% | 2.1만 |
|---|
| 2026.08.17 | ₩49,791 | ₩50,005 | ₩49,576 | ₩49,603 | -0.38% | 3.5만 |
|---|
| 2026.08.14 | ₩49,952 | ₩50,086 | ₩49,520 | ₩49,791 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩49,066 | ₩50,139 | ₩49,053 | ₩49,817 | +1.53% | 1.7만 |
|---|
| 2026.08.12 | ₩48,973 | ₩48,986 | ₩48,383 | ₩48,892 | -0.16% | 8.3만 |
|---|
| 2026.08.11 | ₩47,658 | ₩48,020 | ₩47,444 | ₩47,779 | +0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩47,860 | ₩48,074 | ₩47,632 | ₩47,632 | -0.48% | 2.8만 |
|---|
| 2026.08.07 | ₩47,484 | ₩47,994 | ₩47,135 | ₩47,940 | +0.96% | 1.8만 |
|---|
| 2026.08.06 | ₩46,358 | ₩47,685 | ₩46,358 | ₩46,747 | +0.84% | 6.9만 |
|---|
| 2026.08.05 | ₩48,007 | ₩48,302 | ₩47,491 | ₩47,498 | -1.06% | 6.2만 |
|---|
| 2026.08.04 | ₩46,612 | ₩48,329 | ₩46,612 | ₩48,195 | +3.39% | 4.2만 |
|---|
| 2026.08.03 | ₩44,226 | ₩46,264 | ₩44,226 | ₩46,022 | +4.06% | 6.4만 |
|---|
| 2026.07.31 | ₩45,473 | ₩45,674 | ₩43,783 | ₩44,547 | -2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩43,226 | ₩44,842 | ₩43,153 | ₩44,802 | +3.65% | 11.4만 |
|---|
| 2026.07.29 | ₩43,783 | ₩43,810 | ₩42,147 | ₩42,187 | -3.64% | 4.5만 |
|---|
| 2026.07.28 | ₩43,823 | ₩44,105 | ₩42,777 | ₩43,863 | +0.09% | 6.4만 |
|---|
| 2026.07.27 | ₩45,137 | ₩45,459 | ₩44,065 | ₩44,735 | -0.89% | 8만 |
|---|
| 2026.07.24 | ₩45,647 | ₩45,647 | ₩44,319 | ₩44,319 | -2.91% | 2.5만 |
|---|
| 2026.07.23 | ₩46,157 | ₩46,787 | ₩45,580 | ₩45,848 | -0.67% | 5.3만 |
|---|
| 2026.07.22 | ₩46,854 | ₩47,551 | ₩46,827 | ₩46,840 | -0.03% | 5.7만 |
|---|
| 2026.07.21 | ₩46,183 | ₩47,229 | ₩46,183 | ₩47,202 | +2.21% | 6.9만 |
|---|
| 2026.07.20 | ₩45,540 | ₩46,197 | ₩45,204 | ₩45,553 | +0.03% | 10만 |
|---|
| 2026.07.17 | ₩44,400 | ₩45,942 | ₩44,158 | ₩45,151 | +1.69% | 6.4만 |
|---|
| 2026.07.16 | ₩46,720 | ₩46,720 | ₩45,392 | ₩45,607 | -2.38% | 5.1만 |
|---|
| 2026.07.15 | ₩47,565 | ₩47,967 | ₩46,814 | ₩47,363 | -0.42% | 6.8만 |
|---|
| 2026.07.14 | ₩47,658 | ₩47,873 | ₩47,457 | ₩47,658 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩47,980 | ₩48,141 | ₩47,196 | ₩47,444 | -1.12% | 6.9만 |
|---|
| 2026.07.10 | ₩49,214 | ₩49,274 | ₩48,141 | ₩48,517 | -1.42% | 8만 |
|---|
| 2026.07.09 | ₩48,316 | ₩49,107 | ₩48,155 | ₩48,852 | +1.11% | 9.3만 |
|---|
| 2026.07.08 | ₩47,310 | ₩48,141 | ₩47,095 | ₩48,128 | +1.73% | 5.3만 |
|---|
| 2026.07.07 | ₩48,852 | ₩48,892 | ₩47,605 | ₩47,980 | -1.78% | 10.8만 |
|---|
| 2026.07.06 | ₩48,959 | ₩49,925 | ₩48,959 | ₩49,455 | +1.01% | 11.7만 |
|---|
| 2026.07.02 | ₩49,643 | ₩50,434 | ₩48,155 | ₩48,718 | -1.86% | 9.6만 |
|---|
| 2026.07.01 | ₩48,973 | ₩50,193 | ₩48,892 | ₩49,375 | +0.82% | 6.8만 |
|---|
| 2026.06.30 | ₩48,771 | ₩49,670 | ₩48,637 | ₩49,549 | +1.59% | 8.9만 |
|---|
| 2026.06.29 | ₩48,476 | ₩49,160 | ₩47,390 | ₩49,080 | +1.24% | 7.3만 |
|---|
| 2026.06.26 | ₩46,572 | ₩48,155 | ₩46,559 | ₩47,779 | +2.59% | 5.6만 |
|---|
| 2026.06.25 | ₩48,838 | ₩48,838 | ₩46,773 | ₩47,270 | -3.21% | 7.1만 |
|---|
| 2026.06.24 | ₩48,879 | ₩48,973 | ₩47,444 | ₩47,994 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩48,624 | ₩50,079 | ₩48,624 | ₩48,999 | +0.77% | 10.7만 |
|---|
| 2026.06.22 | ₩51,091 | ₩51,655 | ₩50,139 | ₩50,260 | -1.63% | 11.2만 |
|---|
| 2026.06.18 | ₩50,810 | ₩51,051 | ₩49,992 | ₩50,957 | +0.29% | 8.8만 |
|---|
| 2026.06.17 | ₩50,542 | ₩51,427 | ₩49,804 | ₩49,817 | -1.43% | 11.6만 |
|---|
| 2026.06.16 | ₩51,118 | ₩51,507 | ₩50,139 | ₩50,153 | -1.89% | 14.3만 |
|---|
| 2026.06.15 | ₩51,038 | ₩51,708 | ₩50,984 | ₩51,360 | +0.63% | 9만 |
|---|
| 2026.06.12 | ₩49,589 | ₩49,938 | ₩48,749 | ₩49,321 | -0.54% | 8.1만 |
|---|
| 2026.06.11 | ₩47,645 | ₩49,630 | ₩47,417 | ₩49,455 | +3.80% | 16.9만 |
|---|
| 2026.06.10 | ₩48,557 | ₩49,898 | ₩47,739 | ₩47,739 | -1.68% | 9.6만 |
|---|
| 2026.06.09 | ₩51,239 | ₩51,494 | ₩47,430 | ₩49,442 | -3.51% | 18.7만 |
|---|
| 2026.06.08 | ₩50,515 | ₩50,957 | ₩49,978 | ₩50,568 | +0.11% | 7.5만 |
|---|
| 2026.06.05 | ₩52,191 | ₩52,191 | ₩48,812 | ₩49,429 | -5.29% | 14만 |
|---|
| 2026.06.04 | ₩52,473 | ₩53,559 | ₩52,406 | ₩53,170 | +1.33% | 3.9만 |
|---|
| 2026.06.03 | ₩54,538 | ₩54,618 | ₩52,835 | ₩53,156 | -2.53% | 6.8만 |
|---|
| 2026.06.02 | ₩54,551 | ₩54,772 | ₩54,296 | ₩54,538 | -0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩54,135 | ₩55,289 | ₩53,854 | ₩54,712 | +1.07% | 10.6만 |
|---|
| 2026.05.29 | ₩53,814 | ₩54,383 | ₩53,089 | ₩54,363 | +1.02% | 7.1만 |
|---|
| 2026.05.28 | ₩52,553 | ₩53,800 | ₩52,352 | ₩53,693 | +2.17% | 10.2만 |
|---|
| 2026.05.27 | ₩51,976 | ₩52,526 | ₩51,601 | ₩52,486 | +0.98% | 6.8만 |
|---|
| 2026.05.26 | ₩51,494 | ₩52,003 | ₩51,313 | ₩51,695 | +0.39% | 5.7만 |
|---|
| 2026.05.22 | ₩50,837 | ₩50,971 | ₩50,381 | ₩50,582 | -0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩49,187 | ₩50,340 | ₩49,187 | ₩50,193 | +2.04% | 9.3만 |
|---|
| 2026.05.20 | ₩48,034 | ₩49,241 | ₩48,034 | ₩49,134 | +2.29% | 25.6만 |
|---|
| 2026.05.19 | ₩47,699 | ₩48,289 | ₩46,800 | ₩47,793 | +0.20% | 16.6만 |
|---|
| 2026.05.18 | ₩49,187 | ₩49,187 | ₩47,484 | ₩48,396 | -1.61% | 15.3만 |
|---|
| 2026.05.15 | ₩49,375 | ₩49,576 | ₩48,825 | ₩49,013 | -0.73% | 13.8만 |
|---|
| 2026.05.14 | ₩49,670 | ₩51,051 | ₩49,496 | ₩50,568 | +1.81% | 8.5만 |
|---|
| 2026.05.13 | ₩50,072 | ₩50,247 | ₩48,845 | ₩49,804 | -0.54% | 10.2만 |
|---|
| 2026.05.12 | ₩49,697 | ₩50,086 | ₩48,208 | ₩49,429 | -0.54% | 28.2만 |
|---|
| 2026.05.11 | ₩49,710 | ₩50,957 | ₩49,563 | ₩50,434 | +1.46% | 8.1만 |
|---|
| 2026.05.08 | ₩48,812 | ₩49,925 | ₩48,530 | ₩49,884 | +2.20% | 7.5만 |
|---|
| 2026.05.07 | ₩49,294 | ₩49,563 | ₩47,900 | ₩48,409 | -1.80% | 21.5만 |
|---|
| 2026.05.06 | ₩48,208 | ₩49,589 | ₩48,175 | ₩49,549 | +2.78% | 13.5만 |
|---|
| 2026.05.05 | ₩47,055 | ₩47,498 | ₩46,653 | ₩47,404 | +0.74% | 14.3만 |
|---|
| 2026.05.04 | ₩46,224 | ₩47,109 | ₩46,224 | ₩46,612 | +0.84% | 19.4만 |
|---|
| 2026.05.01 | ₩45,647 | ₩46,291 | ₩45,634 | ₩45,969 | +0.71% | 13만 |
|---|
| 2026.04.30 | ₩44,869 | ₩45,339 | ₩44,333 | ₩45,271 | +0.90% | 12.1만 |
|---|
| 2026.04.29 | ₩44,762 | ₩44,762 | ₩43,917 | ₩44,601 | -0.36% | 17.5만 |
|---|
| 2026.04.28 | ₩44,896 | ₩45,339 | ₩44,386 | ₩44,911 | +0.03% | 10.7만 |
|---|
| 2026.04.27 | ₩45,808 | ₩46,049 | ₩45,513 | ₩45,902 | +0.20% | 13.5만 |
|---|
| 2026.04.24 | ₩46,452 | ₩46,452 | ₩45,599 | ₩45,875 | -1.24% | 14.7만 |
|---|
| 2026.04.23 | ₩45,902 | ₩46,304 | ₩44,722 | ₩45,499 | -0.88% | 22.3만 |
|---|
| 2026.04.22 | ₩46,009 | ₩46,425 | ₩46,009 | ₩46,411 | +0.87% | 17.2만 |
|---|
| 2026.04.21 | ₩46,197 | ₩46,268 | ₩44,990 | ₩45,070 | -2.44% | 15만 |
|---|
| 2026.04.20 | ₩45,204 | ₩45,892 | ₩44,896 | ₩45,892 | +1.52% | 20.9만 |
|---|
| 2026.04.17 | ₩45,808 | ₩46,136 | ₩45,499 | ₩45,687 | -0.26% | 25.9만 |
|---|
| 2026.04.16 | ₩45,124 | ₩45,285 | ₩44,212 | ₩45,178 | +0.12% | 29.4만 |
|---|
| 2026.04.15 | ₩43,609 | ₩44,588 | ₩43,367 | ₩44,561 | +2.18% | 20.9만 |
|---|
| 2026.04.14 | ₩42,710 | ₩43,260 | ₩42,697 | ₩43,180 | +1.10% | 20.6만 |
|---|
| 2026.04.13 | ₩40,149 | ₩41,839 | ₩40,149 | ₩41,839 | +4.21% | 14만 |
|---|
| 2026.04.10 | ₩40,323 | ₩40,712 | ₩40,176 | ₩40,417 | +0.23% | 20.6만 |
|---|
| 2026.04.09 | ₩40,176 | ₩40,337 | ₩39,492 | ₩40,095 | -0.20% | 23.5만 |
|---|
| 2026.04.08 | ₩41,409 | ₩41,409 | ₩39,948 | ₩40,256 | -2.78% | 20.6만 |
|---|
| 2026.04.07 | ₩39,157 | ₩39,425 | ₩38,526 | ₩39,411 | +0.65% | 61.6만 |
|---|
| 2026.04.06 | ₩39,291 | ₩39,854 | ₩39,163 | ₩39,472 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩37,641 | ₩39,210 | ₩37,534 | ₩39,090 | +3.85% | 32.2만 |
|---|
| 2026.04.01 | ₩39,009 | ₩39,250 | ₩38,500 | ₩38,674 | -0.86% | 17.4만 |
|---|
| 2026.03.31 | ₩37,078 | ₩38,660 | ₩37,078 | ₩38,580 | +4.05% | 38.1만 |
|---|
| 2026.03.30 | ₩37,588 | ₩37,749 | ₩36,113 | ₩36,501 | -2.89% | 18.2만 |
|---|
| 2026.03.27 | ₩38,178 | ₩38,178 | ₩37,199 | ₩37,319 | -2.25% | 16만 |
|---|
| 2026.03.26 | ₩39,425 | ₩39,787 | ₩38,553 | ₩38,607 | -2.07% | 7.5만 |
|---|
| 2026.03.25 | ₩40,216 | ₩40,752 | ₩39,948 | ₩40,156 | -0.15% | 16.4만 |
|---|
| 2026.03.24 | ₩40,068 | ₩40,290 | ₩39,331 | ₩39,613 | -1.14% | 17.3만 |
|---|
| 2026.03.23 | ₩40,323 | ₩40,994 | ₩40,122 | ₩40,444 | +0.30% | 10.1만 |
|---|
| 2026.03.20 | ₩40,726 | ₩40,726 | ₩39,331 | ₩39,787 | -2.30% | 15.9만 |
|---|
| 2026.03.19 | ₩40,632 | ₩41,396 | ₩40,390 | ₩41,181 | +1.35% | 13.6만 |
|---|
| 2026.03.18 | ₩41,745 | ₩42,053 | ₩41,302 | ₩41,329 | -1.00% | 21.4만 |
|---|
| 2026.03.17 | ₩42,147 | ₩42,469 | ₩42,022 | ₩42,154 | +0.02% | 11만 |
|---|
| 2026.03.16 | ₩41,839 | ₩42,254 | ₩41,624 | ₩41,932 | +0.22% | 8.1만 |
|---|
| 2026.03.13 | ₩41,738 | ₩42,013 | ₩40,886 | ₩41,047 | -1.65% | 15.2만 |
|---|
| 2026.03.12 | ₩41,785 | ₩41,986 | ₩41,168 | ₩41,222 | -1.35% | 20.6만 |
|---|
| 2026.03.11 | ₩42,348 | ₩42,603 | ₩41,798 | ₩42,254 | -0.22% | 15.6만 |
|---|
| 2026.03.10 | ₩42,120 | ₩42,254 | ₩41,624 | ₩41,678 | -1.05% | 16.4만 |
|---|
| 2026.03.09 | ₩40,752 | ₩42,187 | ₩40,551 | ₩42,053 | +3.19% | 32.2만 |
|---|
| 2026.03.06 | ₩41,450 | ₩42,093 | ₩41,235 | ₩41,336 | -0.27% | 26.6만 |
|---|
| 2026.03.05 | ₩42,429 | ₩43,032 | ₩41,597 | ₩42,348 | -0.19% | 52.3만 |
|---|
| 2026.03.04 | ₩41,664 | ₩42,864 | ₩41,664 | ₩42,670 | +2.41% | 42.8만 |
|---|
| 2026.03.03 | ₩40,471 | ₩41,544 | ₩39,814 | ₩41,074 | +1.49% | 28.5만 |
|---|
| 2026.03.02 | ₩40,216 | ₩41,691 | ₩40,216 | ₩41,678 | +3.63% | 33.4만 |
|---|
| 2026.02.27 | ₩41,114 | ₩41,329 | ₩40,605 | ₩41,181 | +0.16% | 15.3만 |
|---|
| 2026.02.26 | ₩41,839 | ₩42,174 | ₩41,249 | ₩41,973 | +0.32% | 14.1만 |
|---|
| 2026.02.25 | ₩41,557 | ₩42,113 | ₩41,436 | ₩41,892 | +0.81% | 11.1만 |
|---|
| 2026.02.24 | ₩39,798 | ₩41,128 | ₩39,798 | ₩41,047 | +3.14% | 10.2만 |
|---|
| 2026.02.23 | ₩40,363 | ₩40,431 | ₩39,800 | ₩40,203 | -0.40% | 18.8만 |
|---|
| 2026.02.20 | ₩40,980 | ₩41,595 | ₩40,632 | ₩40,873 | -0.26% | 22.2만 |
|---|
| 2026.02.19 | ₩40,726 | ₩41,329 | ₩40,591 | ₩41,275 | +1.35% | 11.6만 |
|---|
| 2026.02.18 | ₩40,498 | ₩41,544 | ₩40,310 | ₩41,061 | +1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩40,538 | ₩40,960 | ₩39,760 | ₩40,591 | +0.13% | 24만 |
|---|
| 2026.02.13 | ₩40,511 | ₩41,423 | ₩40,048 | ₩41,007 | +1.22% | 36.8만 |
|---|
| 2026.02.12 | ₩41,718 | ₩41,718 | ₩39,975 | ₩40,243 | -3.54% | 20.5만 |
|---|
| 2026.02.11 | ₩42,791 | ₩42,791 | ₩41,175 | ₩41,798 | -2.32% | 19.2만 |
|---|
| 2026.02.10 | ₩42,898 | ₩43,340 | ₩42,388 | ₩42,402 | -1.16% | 11.7만 |
|---|
| 2026.02.09 | ₩41,919 | ₩43,220 | ₩41,664 | ₩43,045 | +2.69% | 16.5만 |
|---|
| 2026.02.06 | ₩40,605 | ₩42,315 | ₩40,565 | ₩42,227 | +4.00% | 17.7만 |
|---|
| 2026.02.05 | ₩41,061 | ₩41,651 | ₩39,720 | ₩39,881 | -2.87% | 20.2만 |
|---|
| 2026.02.04 | ₩43,635 | ₩43,635 | ₩40,833 | ₩42,026 | -3.69% | 40만 |
|---|
| 2026.02.03 | ₩44,628 | ₩44,628 | ₩42,737 | ₩43,971 | -1.47% | 31.9만 |
|---|
| 2026.02.02 | ₩43,984 | ₩44,681 | ₩43,837 | ₩44,105 | +0.27% | 28.4만 |
|---|
| 2026.01.30 | ₩45,741 | ₩46,022 | ₩43,904 | ₩44,333 | -3.08% | 24.7만 |
|---|
| 2026.01.29 | ₩47,042 | ₩47,042 | ₩45,003 | ₩46,063 | -2.08% | 16.3만 |
|---|
| 2026.01.28 | ₩47,149 | ₩47,350 | ₩46,545 | ₩46,948 | -0.43% | 11.4만 |
|---|
| 2026.01.27 | ₩46,250 | ₩46,881 | ₩45,835 | ₩46,760 | +1.10% | 9만 |
|---|
| 2026.01.26 | ₩46,760 | ₩46,928 | ₩45,969 | ₩45,969 | -1.69% | 9.7만 |
|---|
| 2026.01.23 | ₩46,814 | ₩47,350 | ₩46,344 | ₩46,814 | 0.00% | 3.5만 |
|---|
| 2026.01.22 | ₩47,015 | ₩47,216 | ₩46,545 | ₩46,961 | -0.11% | 6.7만 |
|---|
| 2026.01.21 | ₩46,344 | ₩46,720 | ₩45,111 | ₩46,264 | -0.17% | 35.9만 |
|---|
| 2026.01.20 | ₩46,103 | ₩46,814 | ₩45,781 | ₩45,915 | -0.41% | 16.6만 |
|---|
| 2026.01.16 | ₩46,854 | ₩47,591 | ₩46,733 | ₩47,323 | +1.00% | 20.2만 |
|---|
| 2026.01.15 | ₩47,149 | ₩47,178 | ₩46,425 | ₩46,425 | -1.54% | 19만 |
|---|
| 2026.01.14 | ₩46,894 | ₩46,894 | ₩46,210 | ₩46,800 | -0.20% | 10.1만 |
|---|
| 2026.01.13 | ₩47,430 | ₩47,551 | ₩46,586 | ₩47,068 | -0.76% | 14.6만 |
|---|
| 2026.01.12 | ₩46,384 | ₩47,390 | ₩46,264 | ₩47,176 | +1.71% | 12.5만 |
|---|
| 2026.01.09 | ₩46,478 | ₩47,283 | ₩46,264 | ₩46,693 | +0.46% | 14.2만 |
|---|
| 2026.01.08 | ₩46,089 | ₩46,438 | ₩45,835 | ₩45,996 | -0.20% | 10.9만 |
|---|
| 2026.01.07 | ₩46,331 | ₩46,681 | ₩45,935 | ₩45,955 | -0.81% | 9.7만 |
|---|
| 2026.01.06 | ₩46,036 | ₩46,438 | ₩45,593 | ₩46,398 | +0.79% | 23.2만 |
|---|
| 2026.01.05 | ₩45,312 | ₩46,076 | ₩45,084 | ₩45,915 | +1.33% | 21만 |
|---|
| 2026.01.02 | ₩44,158 | ₩44,749 | ₩43,770 | ₩44,668 | +1.15% | 22.9만 |
|---|
| 2025.12.31 | ₩43,984 | ₩44,145 | ₩43,501 | ₩43,568 | -0.95% | 20.4만 |
|---|
| 2025.12.30 | ₩44,346 | ₩44,601 | ₩43,998 | ₩44,024 | -0.73% | 20만 |
|---|
| 2025.12.29 | ₩43,998 | ₩44,722 | ₩43,998 | ₩44,185 | +0.43% | 25.5만 |
|---|
| 2025.12.26 | ₩45,245 | ₩45,245 | ₩44,480 | ₩44,561 | -1.51% | 11.2만 |
|---|
| 2025.12.24 | ₩45,258 | ₩45,406 | ₩44,976 | ₩45,285 | +0.06% | 6.2만 |
|---|
| 2025.12.23 | ₩45,245 | ₩45,580 | ₩44,923 | ₩45,271 | +0.06% | 9.9만 |
|---|
| 2025.12.22 | ₩45,727 | ₩46,006 | ₩45,540 | ₩45,674 | -0.12% | 15.7만 |
|---|
| 2025.12.19 | ₩43,931 | ₩45,097 | ₩43,931 | ₩44,990 | +2.41% | 15.6만 |
|---|
| 2025.12.18 | ₩43,582 | ₩44,011 | ₩43,247 | ₩43,367 | -0.49% | 14.9만 |
|---|
| 2025.12.17 | ₩44,279 | ₩44,480 | ₩42,429 | ₩42,429 | -4.18% | 13만 |
|---|
| 2025.12.16 | ₩43,247 | ₩44,065 | ₩43,113 | ₩43,971 | +1.67% | 11.7만 |
|---|
| 2025.12.15 | ₩45,419 | ₩45,499 | ₩43,448 | ₩43,501 | -4.22% | 10.1만 |
|---|
| 2025.12.12 | ₩46,411 | ₩46,828 | ₩44,896 | ₩45,164 | -2.69% | 10.8만 |
|---|
| 2025.12.11 | ₩46,089 | ₩46,635 | ₩45,298 | ₩46,586 | +1.08% | 8.6만 |
|---|
| 2025.12.10 | ₩46,706 | ₩47,283 | ₩46,130 | ₩46,532 | -0.37% | 6.6만 |
|---|
| 2025.12.09 | ₩46,653 | ₩47,296 | ₩46,478 | ₩46,961 | +0.66% | 6.4만 |
|---|
| 2025.12.08 | ₩46,961 | ₩47,055 | ₩46,224 | ₩46,948 | -0.03% | 10.5만 |
|---|
| 2025.12.05 | ₩46,867 | ₩47,095 | ₩46,384 | ₩46,586 | -0.60% | 9.2만 |
|---|
| 2025.12.04 | ₩45,580 | ₩47,095 | ₩45,473 | ₩47,028 | +3.18% | 9.7만 |
|---|
| 2025.12.03 | ₩44,574 | ₩45,593 | ₩44,226 | ₩45,553 | +2.20% | 11.6만 |
|---|
| 2025.12.02 | ₩44,547 | ₩45,352 | ₩44,521 | ₩44,527 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩43,944 | ₩44,628 | ₩43,635 | ₩44,293 | +0.79% | 5.3만 |
|---|
| 2025.11.28 | ₩44,400 | ₩44,923 | ₩44,349 | ₩44,708 | +0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩43,743 | ₩44,239 | ₩43,555 | ₩43,971 | +0.52% | 11.1만 |
|---|
| 2025.11.25 | ₩42,442 | ₩43,327 | ₩41,879 | ₩43,180 | +1.74% | 4.6만 |
|---|
| 2025.11.24 | ₩41,436 | ₩43,153 | ₩41,336 | ₩43,045 | +3.88% | 34.5만 |
|---|
| 2025.11.21 | ₩40,712 | ₩41,342 | ₩39,264 | ₩40,860 | +0.36% | 21.5만 |
|---|
| 2025.11.20 | ₩44,065 | ₩44,212 | ₩40,511 | ₩40,538 | -8.00% | 23.5만 |
|---|
| 2025.11.19 | ₩43,032 | ₩43,796 | ₩42,120 | ₩42,643 | -0.90% | 29.6만 |
|---|
| 2025.11.18 | ₩42,630 | ₩43,582 | ₩42,026 | ₩42,952 | +0.75% | 98.8만 |
|---|
| 2025.11.17 | ₩43,796 | ₩44,279 | ₩42,502 | ₩43,072 | -1.65% | 35.8만 |
|---|
| 2025.11.14 | ₩43,005 | ₩45,097 | ₩42,792 | ₩44,078 | +2.49% | 36.7만 |
|---|
| 2025.11.13 | ₩46,519 | ₩46,519 | ₩44,219 | ₩44,507 | -4.32% | 93.5만 |
|---|
| 2025.11.12 | ₩47,819 | ₩47,964 | ₩46,800 | ₩47,202 | -1.29% | 15.8만 |
|---|
| 2025.11.11 | ₩47,793 | ₩47,913 | ₩47,109 | ₩47,498 | -0.62% | 11만 |
|---|
| 2025.11.10 | ₩48,316 | ₩48,785 | ₩47,551 | ₩48,181 | -0.28% | 9.9만 |
|---|
| 2025.11.07 | ₩45,701 | ₩47,042 | ₩44,829 | ₩47,001 | +2.85% | 47만 |
|---|
| 2025.11.06 | ₩49,348 | ₩49,348 | ₩46,827 | ₩46,881 | -5.00% | 19.4만 |
|---|
| 2025.11.05 | ₩48,329 | ₩49,429 | ₩48,047 | ₩49,214 | +1.83% | 10만 |
|---|
| 2025.11.04 | ₩48,584 | ₩49,536 | ₩47,900 | ₩47,927 | -1.35% | 17.6만 |
|---|
| 2025.11.03 | ₩51,748 | ₩51,802 | ₩50,059 | ₩50,448 | -2.51% | 13만 |
|---|
| 2025.10.31 | ₩50,823 | ₩51,561 | ₩50,369 | ₩51,179 | +0.70% | 12.4만 |
|---|
| 2025.10.30 | ₩50,448 | ₩50,850 | ₩49,764 | ₩49,938 | -1.01% | 14.7만 |
|---|
| 2025.10.29 | ₩51,588 | ₩51,883 | ₩50,515 | ₩51,319 | -0.52% | 17.1만 |
|---|
| 2025.10.28 | ₩51,923 | ₩52,352 | ₩51,199 | ₩51,239 | -1.32% | 14.4만 |
|---|
| 2025.10.27 | ₩51,708 | ₩51,990 | ₩51,427 | ₩51,762 | +0.10% | 23만 |
|---|
| 2025.10.24 | ₩50,340 | ₩51,031 | ₩50,327 | ₩50,595 | +0.51% | 10.1만 |
|---|
| 2025.10.23 | ₩48,369 | ₩49,508 | ₩48,175 | ₩49,241 | +1.80% | 9.5만 |
|---|
| 2025.10.22 | ₩49,214 | ₩49,281 | ₩46,680 | ₩47,886 | -2.70% | 28.7만 |
|---|
| 2025.10.21 | ₩50,474 | ₩50,702 | ₩49,630 | ₩49,817 | -1.30% | 14.8만 |
|---|
| 2025.10.20 | ₩50,957 | ₩51,319 | ₩50,662 | ₩50,756 | -0.39% | 16.5만 |
|---|
| 2025.10.17 | ₩50,005 | ₩50,501 | ₩49,093 | ₩50,099 | +0.19% | 19.4만 |
|---|
| 2025.10.16 | ₩52,392 | ₩52,835 | ₩50,649 | ₩50,997 | -2.66% | 12.6만 |
|---|
| 2025.10.15 | ₩52,258 | ₩52,714 | ₩51,212 | ₩52,124 | -0.26% | 11.6만 |
|---|
| 2025.10.14 | ₩50,796 | ₩52,178 | ₩49,777 | ₩51,306 | +1.00% | 12.9만 |
|---|
| 2025.10.13 | ₩51,172 | ₩51,708 | ₩50,839 | ₩51,574 | +0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩52,902 | ₩53,083 | ₩50,048 | ₩50,072 | -5.35% | 24.8만 |
|---|