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 | ₩51,378 | ₩51,673 | ₩50,977 | ₩51,673 | +0.57% | 7.6천 |
| 2026.10.08 | ₩51,331 | ₩51,458 | ₩50,736 | ₩50,989 | -0.67% | 2.6만 |
| 2026.10.07 | ₩51,740 | ₩52,035 | ₩51,552 | ₩52,035 | +0.57% | 2.7만 |
| 2026.10.06 | ₩52,987 | ₩53,054 | ₩52,504 | ₩52,531 | -0.86% | 1.4만 |
| 2026.10.05 | ₩51,954 | ₩52,383 | ₩51,954 | ₩52,370 | +0.80% | 1.8만 |
| 2026.10.02 | ₩52,182 | ₩52,759 | ₩51,957 | ₩52,075 | -0.21% | 1.3만 |
| 2026.10.01 | ₩51,538 | ₩51,679 | ₩51,123 | ₩51,512 | -0.05% | 3.1만 |
| 2026.09.30 | ₩51,981 | ₩52,135 | ₩51,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,512 |
| -0.90% |
| 3.9만 |
| 2026.09.29 | ₩52,115 | ₩52,155 | ₩51,431 | ₩51,619 | -0.95% | 2.5만 |
|---|
| 2026.09.28 | ₩51,874 | ₩52,115 | ₩51,351 | ₩51,552 | -0.62% | 5.6만 |
|---|
| 2026.09.25 | ₩53,228 | ₩53,228 | ₩52,464 | ₩52,692 | -1.01% | 3.8만 |
|---|
| 2026.09.24 | ₩52,598 | ₩53,188 | ₩52,182 | ₩53,054 | +0.87% | 21.2만 |
|---|
| 2026.09.23 | ₩53,550 | ₩53,550 | ₩52,631 | ₩52,631 | -1.72% | 2.3만 |
|---|
| 2026.09.22 | ₩52,947 | ₩53,707 | ₩52,947 | ₩53,564 | +1.17% | 3.2만 |
|---|
| 2026.09.21 | ₩52,008 | ₩52,960 | ₩52,008 | ₩52,826 | +1.57% | 2.9만 |
|---|
| 2026.09.18 | ₩50,828 | ₩50,975 | ₩50,412 | ₩50,962 | +0.26% | 2만 |
|---|
| 2026.09.17 | ₩50,358 | ₩50,600 | ₩49,996 | ₩50,506 | +0.29% | 1.5만 |
|---|
| 2026.09.16 | ₩49,352 | ₩49,513 | ₩48,400 | ₩49,044 | -0.62% | 2.6만 |
|---|
| 2026.09.15 | ₩49,648 | ₩49,654 | ₩48,923 | ₩48,977 | -1.35% | 1.2만 |
|---|
| 2026.09.14 | ₩48,789 | ₩50,063 | ₩48,789 | ₩49,755 | +1.98% | 1.5만 |
|---|
| 2026.09.11 | ₩49,996 | ₩50,319 | ₩49,956 | ₩49,956 | -0.08% | 3만 |
|---|
| 2026.09.10 | ₩49,500 | ₩50,010 | ₩49,326 | ₩49,326 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩51,042 | ₩51,056 | ₩50,331 | ₩50,331 | -1.39% | 2.4만 |
|---|
| 2026.09.08 | ₩50,814 | ₩51,498 | ₩50,734 | ₩50,895 | +0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩50,157 | ₩50,439 | ₩49,983 | ₩50,412 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩48,990 | ₩50,211 | ₩48,990 | ₩50,144 | +2.35% | 1.1만 |
|---|
| 2026.09.02 | ₩47,810 | ₩48,615 | ₩47,810 | ₩48,588 | +1.63% | 1.8만 |
|---|
| 2026.09.01 | ₩48,092 | ₩48,414 | ₩47,663 | ₩47,931 | -0.33% | 1.2만 |
|---|
| 2026.08.31 | ₩48,521 | ₩49,031 | ₩48,414 | ₩48,990 | +0.97% | 1만 |
|---|
| 2026.08.28 | ₩49,420 | ₩49,554 | ₩48,534 | ₩48,669 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩49,554 | ₩50,023 | ₩49,554 | ₩49,916 | +0.73% | 4.1만 |
|---|
| 2026.08.26 | ₩48,950 | ₩49,192 | ₩48,776 | ₩48,910 | -0.08% | 8.9천 |
|---|
| 2026.08.25 | ₩48,964 | ₩49,420 | ₩48,923 | ₩49,420 | +0.93% | 8.6천 |
|---|
| 2026.08.24 | ₩48,856 | ₩48,856 | ₩48,065 | ₩48,293 | -1.15% | 2.2만 |
|---|
| 2026.08.21 | ₩49,513 | ₩49,661 | ₩49,071 | ₩49,420 | -0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩48,977 | ₩49,192 | ₩48,548 | ₩48,910 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩48,280 | ₩49,218 | ₩47,743 | ₩48,937 | +1.36% | 3만 |
|---|
| 2026.08.18 | ₩48,601 | ₩49,017 | ₩48,038 | ₩48,078 | -1.08% | 2.1만 |
|---|
| 2026.08.17 | ₩49,795 | ₩50,010 | ₩49,580 | ₩49,607 | -0.38% | 3.5만 |
|---|
| 2026.08.14 | ₩49,956 | ₩50,090 | ₩49,524 | ₩49,795 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩49,071 | ₩50,144 | ₩49,057 | ₩49,822 | +1.53% | 1.7만 |
|---|
| 2026.08.12 | ₩48,977 | ₩48,990 | ₩48,387 | ₩48,897 | -0.16% | 8.3만 |
|---|
| 2026.08.11 | ₩47,663 | ₩48,025 | ₩47,448 | ₩47,783 | +0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩47,864 | ₩48,078 | ₩47,636 | ₩47,636 | -0.48% | 2.8만 |
|---|
| 2026.08.07 | ₩47,488 | ₩47,998 | ₩47,140 | ₩47,944 | +0.96% | 1.8만 |
|---|
| 2026.08.06 | ₩46,362 | ₩47,690 | ₩46,362 | ₩46,751 | +0.84% | 6.9만 |
|---|
| 2026.08.05 | ₩48,011 | ₩48,306 | ₩47,495 | ₩47,502 | -1.06% | 6.2만 |
|---|
| 2026.08.04 | ₩46,617 | ₩48,333 | ₩46,617 | ₩48,199 | +3.39% | 4.2만 |
|---|
| 2026.08.03 | ₩44,229 | ₩46,268 | ₩44,229 | ₩46,027 | +4.06% | 6.4만 |
|---|
| 2026.07.31 | ₩45,477 | ₩45,678 | ₩43,787 | ₩44,551 | -2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩43,230 | ₩44,846 | ₩43,157 | ₩44,806 | +3.65% | 11.4만 |
|---|
| 2026.07.29 | ₩43,787 | ₩43,814 | ₩42,151 | ₩42,191 | -3.64% | 4.5만 |
|---|
| 2026.07.28 | ₩43,827 | ₩44,109 | ₩42,781 | ₩43,867 | +0.09% | 6.4만 |
|---|
| 2026.07.27 | ₩45,141 | ₩45,463 | ₩44,069 | ₩44,739 | -0.89% | 8만 |
|---|
| 2026.07.24 | ₩45,651 | ₩45,651 | ₩44,323 | ₩44,323 | -2.91% | 2.5만 |
|---|
| 2026.07.23 | ₩46,161 | ₩46,791 | ₩45,584 | ₩45,852 | -0.67% | 5.3만 |
|---|
| 2026.07.22 | ₩46,858 | ₩47,555 | ₩46,831 | ₩46,845 | -0.03% | 5.7만 |
|---|
| 2026.07.21 | ₩46,187 | ₩47,234 | ₩46,187 | ₩47,207 | +2.21% | 6.9만 |
|---|
| 2026.07.20 | ₩45,544 | ₩46,201 | ₩45,208 | ₩45,557 | +0.03% | 10만 |
|---|
| 2026.07.17 | ₩44,404 | ₩45,946 | ₩44,162 | ₩45,155 | +1.69% | 6.4만 |
|---|
| 2026.07.16 | ₩46,724 | ₩46,724 | ₩45,396 | ₩45,611 | -2.38% | 5.1만 |
|---|
| 2026.07.15 | ₩47,569 | ₩47,971 | ₩46,818 | ₩47,368 | -0.42% | 6.8만 |
|---|
| 2026.07.14 | ₩47,663 | ₩47,877 | ₩47,462 | ₩47,663 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩47,985 | ₩48,145 | ₩47,200 | ₩47,448 | -1.12% | 6.9만 |
|---|
| 2026.07.10 | ₩49,218 | ₩49,279 | ₩48,145 | ₩48,521 | -1.42% | 8만 |
|---|
| 2026.07.09 | ₩48,320 | ₩49,111 | ₩48,159 | ₩48,856 | +1.11% | 9.3만 |
|---|
| 2026.07.08 | ₩47,314 | ₩48,145 | ₩47,099 | ₩48,132 | +1.73% | 5.3만 |
|---|
| 2026.07.07 | ₩48,856 | ₩48,897 | ₩47,609 | ₩47,985 | -1.78% | 10.8만 |
|---|
| 2026.07.06 | ₩48,964 | ₩49,929 | ₩48,964 | ₩49,460 | +1.01% | 11.7만 |
|---|
| 2026.07.02 | ₩49,648 | ₩50,439 | ₩48,159 | ₩48,722 | -1.86% | 9.6만 |
|---|
| 2026.07.01 | ₩48,977 | ₩50,197 | ₩48,897 | ₩49,379 | +0.82% | 6.8만 |
|---|
| 2026.06.30 | ₩48,776 | ₩49,674 | ₩48,642 | ₩49,554 | +1.59% | 8.9만 |
|---|
| 2026.06.29 | ₩48,481 | ₩49,165 | ₩47,394 | ₩49,084 | +1.24% | 7.3만 |
|---|
| 2026.06.26 | ₩46,576 | ₩48,159 | ₩46,563 | ₩47,783 | +2.59% | 5.6만 |
|---|
| 2026.06.25 | ₩48,843 | ₩48,843 | ₩46,778 | ₩47,274 | -3.21% | 7.1만 |
|---|
| 2026.06.24 | ₩48,883 | ₩48,977 | ₩47,448 | ₩47,998 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩48,628 | ₩50,083 | ₩48,628 | ₩49,004 | +0.77% | 10.7만 |
|---|
| 2026.06.22 | ₩51,096 | ₩51,659 | ₩50,144 | ₩50,264 | -1.63% | 11.2만 |
|---|
| 2026.06.18 | ₩50,814 | ₩51,056 | ₩49,996 | ₩50,962 | +0.29% | 8.8만 |
|---|
| 2026.06.17 | ₩50,546 | ₩51,431 | ₩49,808 | ₩49,822 | -1.43% | 11.6만 |
|---|
| 2026.06.16 | ₩51,123 | ₩51,512 | ₩50,144 | ₩50,157 | -1.89% | 14.3만 |
|---|
| 2026.06.15 | ₩51,042 | ₩51,713 | ₩50,989 | ₩51,364 | +0.63% | 9만 |
|---|
| 2026.06.12 | ₩49,594 | ₩49,943 | ₩48,753 | ₩49,326 | -0.54% | 8.1만 |
|---|
| 2026.06.11 | ₩47,649 | ₩49,634 | ₩47,421 | ₩49,460 | +3.80% | 16.9만 |
|---|
| 2026.06.10 | ₩48,561 | ₩49,902 | ₩47,743 | ₩47,743 | -1.68% | 9.6만 |
|---|
| 2026.06.09 | ₩51,243 | ₩51,498 | ₩47,435 | ₩49,446 | -3.51% | 18.7만 |
|---|
| 2026.06.08 | ₩50,519 | ₩50,962 | ₩49,983 | ₩50,573 | +0.11% | 7.5만 |
|---|
| 2026.06.05 | ₩52,196 | ₩52,196 | ₩48,816 | ₩49,433 | -5.29% | 14만 |
|---|
| 2026.06.04 | ₩52,477 | ₩53,564 | ₩52,410 | ₩53,175 | +1.33% | 3.9만 |
|---|
| 2026.06.03 | ₩54,543 | ₩54,623 | ₩52,839 | ₩53,161 | -2.53% | 6.8만 |
|---|
| 2026.06.02 | ₩54,556 | ₩54,777 | ₩54,301 | ₩54,543 | -0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩54,140 | ₩55,294 | ₩53,859 | ₩54,717 | +1.07% | 10.6만 |
|---|
| 2026.05.29 | ₩53,818 | ₩54,388 | ₩53,094 | ₩54,368 | +1.02% | 7.1만 |
|---|
| 2026.05.28 | ₩52,558 | ₩53,805 | ₩52,357 | ₩53,698 | +2.17% | 10.2만 |
|---|
| 2026.05.27 | ₩51,981 | ₩52,531 | ₩51,606 | ₩52,491 | +0.98% | 6.8만 |
|---|
| 2026.05.26 | ₩51,498 | ₩52,008 | ₩51,317 | ₩51,699 | +0.39% | 5.7만 |
|---|
| 2026.05.22 | ₩50,841 | ₩50,975 | ₩50,385 | ₩50,586 | -0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩49,192 | ₩50,345 | ₩49,192 | ₩50,197 | +2.04% | 9.3만 |
|---|
| 2026.05.20 | ₩48,038 | ₩49,245 | ₩48,038 | ₩49,138 | +2.29% | 25.6만 |
|---|
| 2026.05.19 | ₩47,703 | ₩48,293 | ₩46,804 | ₩47,797 | +0.20% | 16.6만 |
|---|
| 2026.05.18 | ₩49,192 | ₩49,192 | ₩47,488 | ₩48,400 | -1.61% | 15.3만 |
|---|
| 2026.05.15 | ₩49,379 | ₩49,580 | ₩48,829 | ₩49,017 | -0.73% | 13.8만 |
|---|
| 2026.05.14 | ₩49,674 | ₩51,056 | ₩49,500 | ₩50,573 | +1.81% | 8.5만 |
|---|
| 2026.05.13 | ₩50,077 | ₩50,251 | ₩48,850 | ₩49,808 | -0.54% | 10.2만 |
|---|
| 2026.05.12 | ₩49,701 | ₩50,090 | ₩48,213 | ₩49,433 | -0.54% | 28.2만 |
|---|
| 2026.05.11 | ₩49,715 | ₩50,962 | ₩49,567 | ₩50,439 | +1.46% | 8.1만 |
|---|
| 2026.05.08 | ₩48,816 | ₩49,929 | ₩48,534 | ₩49,889 | +2.20% | 7.5만 |
|---|
| 2026.05.07 | ₩49,299 | ₩49,567 | ₩47,904 | ₩48,414 | -1.80% | 21.5만 |
|---|
| 2026.05.06 | ₩48,213 | ₩49,594 | ₩48,179 | ₩49,554 | +2.78% | 13.5만 |
|---|
| 2026.05.05 | ₩47,059 | ₩47,502 | ₩46,657 | ₩47,408 | +0.74% | 14.3만 |
|---|
| 2026.05.04 | ₩46,228 | ₩47,113 | ₩46,228 | ₩46,617 | +0.84% | 19.4만 |
|---|
| 2026.05.01 | ₩45,651 | ₩46,295 | ₩45,638 | ₩45,973 | +0.71% | 13만 |
|---|
| 2026.04.30 | ₩44,873 | ₩45,343 | ₩44,337 | ₩45,276 | +0.90% | 12.1만 |
|---|
| 2026.04.29 | ₩44,766 | ₩44,766 | ₩43,921 | ₩44,605 | -0.36% | 17.5만 |
|---|
| 2026.04.28 | ₩44,900 | ₩45,343 | ₩44,390 | ₩44,915 | +0.03% | 10.7만 |
|---|
| 2026.04.27 | ₩45,812 | ₩46,053 | ₩45,517 | ₩45,906 | +0.20% | 13.5만 |
|---|
| 2026.04.24 | ₩46,456 | ₩46,456 | ₩45,603 | ₩45,879 | -1.24% | 14.7만 |
|---|
| 2026.04.23 | ₩45,906 | ₩46,308 | ₩44,726 | ₩45,504 | -0.88% | 22.3만 |
|---|
| 2026.04.22 | ₩46,013 | ₩46,429 | ₩46,013 | ₩46,415 | +0.87% | 17.2만 |
|---|
| 2026.04.21 | ₩46,201 | ₩46,272 | ₩44,994 | ₩45,074 | -2.44% | 15만 |
|---|
| 2026.04.20 | ₩45,208 | ₩45,896 | ₩44,900 | ₩45,896 | +1.52% | 20.9만 |
|---|
| 2026.04.17 | ₩45,812 | ₩46,141 | ₩45,504 | ₩45,691 | -0.26% | 25.9만 |
|---|
| 2026.04.16 | ₩45,128 | ₩45,289 | ₩44,216 | ₩45,182 | +0.12% | 29.4만 |
|---|
| 2026.04.15 | ₩43,613 | ₩44,592 | ₩43,371 | ₩44,565 | +2.18% | 20.9만 |
|---|
| 2026.04.14 | ₩42,714 | ₩43,264 | ₩42,701 | ₩43,183 | +1.10% | 20.6만 |
|---|
| 2026.04.13 | ₩40,153 | ₩41,842 | ₩40,153 | ₩41,842 | +4.21% | 14만 |
|---|
| 2026.04.10 | ₩40,327 | ₩40,716 | ₩40,179 | ₩40,421 | +0.23% | 20.6만 |
|---|
| 2026.04.09 | ₩40,179 | ₩40,340 | ₩39,495 | ₩40,099 | -0.20% | 23.5만 |
|---|
| 2026.04.08 | ₩41,413 | ₩41,413 | ₩39,951 | ₩40,260 | -2.78% | 20.6만 |
|---|
| 2026.04.07 | ₩39,160 | ₩39,428 | ₩38,530 | ₩39,415 | +0.65% | 61.6만 |
|---|
| 2026.04.06 | ₩39,294 | ₩39,857 | ₩39,167 | ₩39,475 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩37,645 | ₩39,214 | ₩37,537 | ₩39,093 | +3.85% | 32.2만 |
|---|
| 2026.04.01 | ₩39,013 | ₩39,254 | ₩38,503 | ₩38,677 | -0.86% | 17.4만 |
|---|
| 2026.03.31 | ₩37,081 | ₩38,664 | ₩37,081 | ₩38,583 | +4.05% | 38.1만 |
|---|
| 2026.03.30 | ₩37,591 | ₩37,752 | ₩36,116 | ₩36,505 | -2.89% | 18.2만 |
|---|
| 2026.03.27 | ₩38,181 | ₩38,181 | ₩37,202 | ₩37,323 | -2.25% | 16만 |
|---|
| 2026.03.26 | ₩39,428 | ₩39,790 | ₩38,557 | ₩38,610 | -2.07% | 7.5만 |
|---|
| 2026.03.25 | ₩40,220 | ₩40,756 | ₩39,951 | ₩40,159 | -0.15% | 16.4만 |
|---|
| 2026.03.24 | ₩40,072 | ₩40,293 | ₩39,334 | ₩39,616 | -1.14% | 17.3만 |
|---|
| 2026.03.23 | ₩40,327 | ₩40,997 | ₩40,126 | ₩40,448 | +0.30% | 10.1만 |
|---|
| 2026.03.20 | ₩40,729 | ₩40,729 | ₩39,334 | ₩39,790 | -2.30% | 15.9만 |
|---|
| 2026.03.19 | ₩40,635 | ₩41,400 | ₩40,394 | ₩41,185 | +1.35% | 13.6만 |
|---|
| 2026.03.18 | ₩41,748 | ₩42,057 | ₩41,306 | ₩41,333 | -1.00% | 21.4만 |
|---|
| 2026.03.17 | ₩42,151 | ₩42,473 | ₩42,026 | ₩42,157 | +0.02% | 11만 |
|---|
| 2026.03.16 | ₩41,842 | ₩42,258 | ₩41,628 | ₩41,936 | +0.22% | 8.1만 |
|---|
| 2026.03.13 | ₩41,742 | ₩42,017 | ₩40,890 | ₩41,051 | -1.65% | 15.2만 |
|---|
| 2026.03.12 | ₩41,789 | ₩41,990 | ₩41,172 | ₩41,225 | -1.35% | 20.6만 |
|---|
| 2026.03.11 | ₩42,352 | ₩42,607 | ₩41,802 | ₩42,258 | -0.22% | 15.6만 |
|---|
| 2026.03.10 | ₩42,124 | ₩42,258 | ₩41,628 | ₩41,681 | -1.05% | 16.4만 |
|---|
| 2026.03.09 | ₩40,756 | ₩42,191 | ₩40,555 | ₩42,057 | +3.19% | 32.2만 |
|---|
| 2026.03.06 | ₩41,453 | ₩42,097 | ₩41,239 | ₩41,339 | -0.27% | 26.6만 |
|---|
| 2026.03.05 | ₩42,432 | ₩43,036 | ₩41,601 | ₩42,352 | -0.19% | 52.3만 |
|---|
| 2026.03.04 | ₩41,668 | ₩42,868 | ₩41,668 | ₩42,674 | +2.41% | 42.8만 |
|---|
| 2026.03.03 | ₩40,474 | ₩41,547 | ₩39,817 | ₩41,078 | +1.49% | 28.5만 |
|---|
| 2026.03.02 | ₩40,220 | ₩41,695 | ₩40,220 | ₩41,681 | +3.63% | 33.4만 |
|---|
| 2026.02.27 | ₩41,118 | ₩41,333 | ₩40,609 | ₩41,185 | +0.16% | 15.3만 |
|---|
| 2026.02.26 | ₩41,842 | ₩42,178 | ₩41,252 | ₩41,976 | +0.32% | 14.1만 |
|---|
| 2026.02.25 | ₩41,561 | ₩42,117 | ₩41,440 | ₩41,896 | +0.81% | 11.1만 |
|---|
| 2026.02.24 | ₩39,801 | ₩41,132 | ₩39,801 | ₩41,051 | +3.14% | 10.2만 |
|---|
| 2026.02.23 | ₩40,367 | ₩40,434 | ₩39,804 | ₩40,206 | -0.40% | 18.8만 |
|---|
| 2026.02.20 | ₩40,984 | ₩41,598 | ₩40,635 | ₩40,877 | -0.26% | 22.2만 |
|---|
| 2026.02.19 | ₩40,729 | ₩41,333 | ₩40,595 | ₩41,279 | +1.35% | 11.6만 |
|---|
| 2026.02.18 | ₩40,501 | ₩41,547 | ₩40,313 | ₩41,064 | +1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩40,541 | ₩40,964 | ₩39,764 | ₩40,595 | +0.13% | 24만 |
|---|
| 2026.02.13 | ₩40,515 | ₩41,427 | ₩40,052 | ₩41,011 | +1.22% | 36.8만 |
|---|
| 2026.02.12 | ₩41,722 | ₩41,722 | ₩39,978 | ₩40,246 | -3.54% | 20.5만 |
|---|
| 2026.02.11 | ₩42,795 | ₩42,795 | ₩41,178 | ₩41,802 | -2.32% | 19.2만 |
|---|
| 2026.02.10 | ₩42,902 | ₩43,344 | ₩42,392 | ₩42,406 | -1.16% | 11.7만 |
|---|
| 2026.02.09 | ₩41,923 | ₩43,224 | ₩41,668 | ₩43,049 | +2.69% | 16.5만 |
|---|
| 2026.02.06 | ₩40,609 | ₩42,318 | ₩40,568 | ₩42,231 | +4.00% | 17.7만 |
|---|
| 2026.02.05 | ₩41,064 | ₩41,655 | ₩39,723 | ₩39,884 | -2.87% | 20.2만 |
|---|
| 2026.02.04 | ₩43,639 | ₩43,639 | ₩40,836 | ₩42,030 | -3.69% | 40만 |
|---|
| 2026.02.03 | ₩44,632 | ₩44,632 | ₩42,741 | ₩43,975 | -1.47% | 31.9만 |
|---|
| 2026.02.02 | ₩43,988 | ₩44,685 | ₩43,841 | ₩44,109 | +0.27% | 28.4만 |
|---|
| 2026.01.30 | ₩45,745 | ₩46,027 | ₩43,908 | ₩44,337 | -3.08% | 24.7만 |
|---|
| 2026.01.29 | ₩47,046 | ₩47,046 | ₩45,007 | ₩46,067 | -2.08% | 16.3만 |
|---|
| 2026.01.28 | ₩47,153 | ₩47,354 | ₩46,550 | ₩46,952 | -0.43% | 11.4만 |
|---|
| 2026.01.27 | ₩46,255 | ₩46,885 | ₩45,839 | ₩46,764 | +1.10% | 9만 |
|---|
| 2026.01.26 | ₩46,764 | ₩46,932 | ₩45,973 | ₩45,973 | -1.69% | 9.7만 |
|---|
| 2026.01.23 | ₩46,818 | ₩47,354 | ₩46,348 | ₩46,818 | 0.00% | 3.5만 |
|---|
| 2026.01.22 | ₩47,019 | ₩47,220 | ₩46,550 | ₩46,965 | -0.11% | 6.7만 |
|---|
| 2026.01.21 | ₩46,348 | ₩46,724 | ₩45,115 | ₩46,268 | -0.17% | 35.9만 |
|---|
| 2026.01.20 | ₩46,107 | ₩46,818 | ₩45,785 | ₩45,919 | -0.41% | 16.6만 |
|---|
| 2026.01.16 | ₩46,858 | ₩47,596 | ₩46,737 | ₩47,327 | +1.00% | 20.2만 |
|---|
| 2026.01.15 | ₩47,153 | ₩47,183 | ₩46,429 | ₩46,429 | -1.54% | 19만 |
|---|
| 2026.01.14 | ₩46,898 | ₩46,898 | ₩46,214 | ₩46,804 | -0.20% | 10.1만 |
|---|
| 2026.01.13 | ₩47,435 | ₩47,555 | ₩46,590 | ₩47,073 | -0.76% | 14.6만 |
|---|
| 2026.01.12 | ₩46,389 | ₩47,394 | ₩46,268 | ₩47,180 | +1.71% | 12.5만 |
|---|
| 2026.01.09 | ₩46,483 | ₩47,287 | ₩46,268 | ₩46,697 | +0.46% | 14.2만 |
|---|
| 2026.01.08 | ₩46,094 | ₩46,442 | ₩45,839 | ₩46,000 | -0.20% | 10.9만 |
|---|
| 2026.01.07 | ₩46,335 | ₩46,685 | ₩45,939 | ₩45,959 | -0.81% | 9.7만 |
|---|
| 2026.01.06 | ₩46,040 | ₩46,442 | ₩45,597 | ₩46,402 | +0.79% | 23.2만 |
|---|
| 2026.01.05 | ₩45,316 | ₩46,080 | ₩45,088 | ₩45,919 | +1.33% | 21만 |
|---|
| 2026.01.02 | ₩44,162 | ₩44,753 | ₩43,774 | ₩44,672 | +1.15% | 22.9만 |
|---|
| 2025.12.31 | ₩43,988 | ₩44,149 | ₩43,505 | ₩43,572 | -0.95% | 20.4만 |
|---|
| 2025.12.30 | ₩44,350 | ₩44,605 | ₩44,001 | ₩44,028 | -0.73% | 20만 |
|---|
| 2025.12.29 | ₩44,001 | ₩44,726 | ₩44,001 | ₩44,189 | +0.43% | 25.5만 |
|---|
| 2025.12.26 | ₩45,249 | ₩45,249 | ₩44,484 | ₩44,565 | -1.51% | 11.2만 |
|---|
| 2025.12.24 | ₩45,262 | ₩45,410 | ₩44,980 | ₩45,289 | +0.06% | 6.2만 |
|---|
| 2025.12.23 | ₩45,249 | ₩45,584 | ₩44,927 | ₩45,276 | +0.06% | 9.9만 |
|---|
| 2025.12.22 | ₩45,732 | ₩46,010 | ₩45,544 | ₩45,678 | -0.12% | 15.7만 |
|---|
| 2025.12.19 | ₩43,934 | ₩45,101 | ₩43,934 | ₩44,994 | +2.41% | 15.6만 |
|---|
| 2025.12.18 | ₩43,586 | ₩44,015 | ₩43,250 | ₩43,371 | -0.49% | 14.9만 |
|---|
| 2025.12.17 | ₩44,283 | ₩44,484 | ₩42,432 | ₩42,432 | -4.18% | 13만 |
|---|
| 2025.12.16 | ₩43,250 | ₩44,069 | ₩43,116 | ₩43,975 | +1.67% | 11.7만 |
|---|
| 2025.12.15 | ₩45,423 | ₩45,504 | ₩43,452 | ₩43,505 | -4.22% | 10.1만 |
|---|
| 2025.12.12 | ₩46,415 | ₩46,833 | ₩44,900 | ₩45,168 | -2.69% | 10.8만 |
|---|
| 2025.12.11 | ₩46,094 | ₩46,639 | ₩45,302 | ₩46,590 | +1.08% | 8.6만 |
|---|
| 2025.12.10 | ₩46,711 | ₩47,287 | ₩46,134 | ₩46,536 | -0.37% | 6.6만 |
|---|
| 2025.12.09 | ₩46,657 | ₩47,301 | ₩46,483 | ₩46,965 | +0.66% | 6.4만 |
|---|
| 2025.12.08 | ₩46,965 | ₩47,059 | ₩46,228 | ₩46,952 | -0.03% | 10.5만 |
|---|
| 2025.12.05 | ₩46,871 | ₩47,099 | ₩46,389 | ₩46,590 | -0.60% | 9.2만 |
|---|
| 2025.12.04 | ₩45,584 | ₩47,099 | ₩45,477 | ₩47,032 | +3.18% | 9.7만 |
|---|
| 2025.12.03 | ₩44,578 | ₩45,597 | ₩44,229 | ₩45,557 | +2.20% | 11.6만 |
|---|
| 2025.12.02 | ₩44,551 | ₩45,356 | ₩44,525 | ₩44,531 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩43,948 | ₩44,632 | ₩43,639 | ₩44,297 | +0.79% | 5.3만 |
|---|
| 2025.11.28 | ₩44,404 | ₩44,927 | ₩44,353 | ₩44,712 | +0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩43,747 | ₩44,243 | ₩43,559 | ₩43,975 | +0.52% | 11.1만 |
|---|
| 2025.11.25 | ₩42,446 | ₩43,331 | ₩41,883 | ₩43,183 | +1.74% | 4.6만 |
|---|
| 2025.11.24 | ₩41,440 | ₩43,157 | ₩41,339 | ₩43,049 | +3.88% | 34.5만 |
|---|
| 2025.11.21 | ₩40,716 | ₩41,346 | ₩39,267 | ₩40,863 | +0.36% | 21.5만 |
|---|
| 2025.11.20 | ₩44,069 | ₩44,216 | ₩40,515 | ₩40,541 | -8.00% | 23.5만 |
|---|
| 2025.11.19 | ₩43,036 | ₩43,800 | ₩42,124 | ₩42,647 | -0.90% | 29.6만 |
|---|
| 2025.11.18 | ₩42,634 | ₩43,586 | ₩42,030 | ₩42,955 | +0.75% | 98.8만 |
|---|
| 2025.11.17 | ₩43,800 | ₩44,283 | ₩42,506 | ₩43,076 | -1.65% | 35.8만 |
|---|
| 2025.11.14 | ₩43,009 | ₩45,101 | ₩42,796 | ₩44,082 | +2.49% | 36.7만 |
|---|
| 2025.11.13 | ₩46,523 | ₩46,523 | ₩44,223 | ₩44,511 | -4.32% | 93.5만 |
|---|
| 2025.11.12 | ₩47,824 | ₩47,968 | ₩46,804 | ₩47,207 | -1.29% | 15.8만 |
|---|
| 2025.11.11 | ₩47,797 | ₩47,918 | ₩47,113 | ₩47,502 | -0.62% | 11만 |
|---|
| 2025.11.10 | ₩48,320 | ₩48,789 | ₩47,555 | ₩48,186 | -0.28% | 9.9만 |
|---|
| 2025.11.07 | ₩45,705 | ₩47,046 | ₩44,833 | ₩47,006 | +2.85% | 47만 |
|---|
| 2025.11.06 | ₩49,352 | ₩49,352 | ₩46,831 | ₩46,885 | -5.00% | 19.4만 |
|---|
| 2025.11.05 | ₩48,333 | ₩49,433 | ₩48,052 | ₩49,218 | +1.83% | 10만 |
|---|
| 2025.11.04 | ₩48,588 | ₩49,540 | ₩47,904 | ₩47,931 | -1.35% | 17.6만 |
|---|
| 2025.11.03 | ₩51,753 | ₩51,807 | ₩50,063 | ₩50,452 | -2.51% | 13만 |
|---|
| 2025.10.31 | ₩50,828 | ₩51,565 | ₩50,373 | ₩51,183 | +0.70% | 12.4만 |
|---|
| 2025.10.30 | ₩50,452 | ₩50,855 | ₩49,768 | ₩49,943 | -1.01% | 14.7만 |
|---|
| 2025.10.29 | ₩51,592 | ₩51,887 | ₩50,519 | ₩51,324 | -0.52% | 17.1만 |
|---|
| 2025.10.28 | ₩51,927 | ₩52,357 | ₩51,203 | ₩51,243 | -1.32% | 14.4만 |
|---|
| 2025.10.27 | ₩51,713 | ₩51,994 | ₩51,431 | ₩51,766 | +0.10% | 23만 |
|---|
| 2025.10.24 | ₩50,345 | ₩51,036 | ₩50,331 | ₩50,600 | +0.51% | 10.1만 |
|---|
| 2025.10.23 | ₩48,373 | ₩49,512 | ₩48,179 | ₩49,245 | +1.80% | 9.5만 |
|---|
| 2025.10.22 | ₩49,218 | ₩49,285 | ₩46,684 | ₩47,891 | -2.70% | 28.7만 |
|---|
| 2025.10.21 | ₩50,479 | ₩50,707 | ₩49,634 | ₩49,822 | -1.30% | 14.8만 |
|---|
| 2025.10.20 | ₩50,962 | ₩51,324 | ₩50,667 | ₩50,761 | -0.39% | 16.5만 |
|---|
| 2025.10.17 | ₩50,010 | ₩50,506 | ₩49,098 | ₩50,103 | +0.19% | 19.4만 |
|---|
| 2025.10.16 | ₩52,397 | ₩52,839 | ₩50,653 | ₩51,002 | -2.66% | 12.6만 |
|---|
| 2025.10.15 | ₩52,263 | ₩52,719 | ₩51,217 | ₩52,129 | -0.26% | 11.6만 |
|---|
| 2025.10.14 | ₩50,801 | ₩52,182 | ₩49,782 | ₩51,310 | +1.00% | 12.9만 |
|---|
| 2025.10.13 | ₩51,176 | ₩51,713 | ₩50,844 | ₩51,579 | +0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩52,906 | ₩53,087 | ₩50,053 | ₩50,077 | -5.35% | 24.8만 |
|---|