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 | ₩51,388 | ₩51,683 | ₩50,987 | ₩51,683 | +0.57% | 7.6천 |
| 2026.10.08 | ₩51,341 | ₩51,469 | ₩50,747 | ₩50,999 | -0.67% | 2.6만 |
| 2026.10.07 | ₩51,750 | ₩52,046 | ₩51,563 | ₩52,046 | +0.57% | 2.7만 |
| 2026.10.06 | ₩52,998 | ₩53,065 | ₩52,515 | ₩52,542 | -0.86% | 1.4만 |
| 2026.10.05 | ₩51,965 | ₩52,394 | ₩51,965 | ₩52,381 | +0.80% | 1.8만 |
| 2026.10.02 | ₩52,193 | ₩52,770 | ₩51,968 | ₩52,086 | -0.21% | 1.3만 |
| 2026.10.01 | ₩51,549 | ₩51,690 | ₩51,133 | ₩51,522 | -0.05% | 3.1만 |
| 2026.09.30 | ₩51,992 | ₩52,146 | ₩51,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,522 |
| -0.90% |
| 3.9만 |
| 2026.09.29 | ₩52,126 | ₩52,166 | ₩51,442 | ₩51,630 | -0.95% | 2.5만 |
|---|
| 2026.09.28 | ₩51,885 | ₩52,126 | ₩51,361 | ₩51,563 | -0.62% | 5.6만 |
|---|
| 2026.09.25 | ₩53,239 | ₩53,239 | ₩52,475 | ₩52,703 | -1.01% | 3.8만 |
|---|
| 2026.09.24 | ₩52,609 | ₩53,199 | ₩52,193 | ₩53,065 | +0.87% | 21.2만 |
|---|
| 2026.09.23 | ₩53,561 | ₩53,561 | ₩52,642 | ₩52,642 | -1.72% | 2.3만 |
|---|
| 2026.09.22 | ₩52,958 | ₩53,718 | ₩52,958 | ₩53,575 | +1.17% | 3.2만 |
|---|
| 2026.09.21 | ₩52,019 | ₩52,971 | ₩52,019 | ₩52,837 | +1.57% | 2.9만 |
|---|
| 2026.09.18 | ₩50,838 | ₩50,986 | ₩50,422 | ₩50,972 | +0.26% | 2만 |
|---|
| 2026.09.17 | ₩50,369 | ₩50,610 | ₩50,007 | ₩50,516 | +0.29% | 1.5만 |
|---|
| 2026.09.16 | ₩49,363 | ₩49,524 | ₩48,410 | ₩49,054 | -0.62% | 2.6만 |
|---|
| 2026.09.15 | ₩49,658 | ₩49,665 | ₩48,934 | ₩48,987 | -1.35% | 1.2만 |
|---|
| 2026.09.14 | ₩48,799 | ₩50,074 | ₩48,799 | ₩49,765 | +1.98% | 1.5만 |
|---|
| 2026.09.11 | ₩50,007 | ₩50,330 | ₩49,966 | ₩49,966 | -0.08% | 3만 |
|---|
| 2026.09.10 | ₩49,510 | ₩50,020 | ₩49,336 | ₩49,336 | -0.35% | 2.3만 |
|---|
| 2026.09.09 | ₩51,053 | ₩51,066 | ₩50,342 | ₩50,342 | -1.39% | 2.4만 |
|---|
| 2026.09.08 | ₩50,825 | ₩51,509 | ₩50,744 | ₩50,905 | +0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩50,168 | ₩50,449 | ₩49,993 | ₩50,422 | +0.51% | 2.3만 |
|---|
| 2026.09.03 | ₩49,001 | ₩50,221 | ₩49,001 | ₩50,154 | +2.35% | 1.1만 |
|---|
| 2026.09.02 | ₩47,820 | ₩48,625 | ₩47,820 | ₩48,598 | +1.63% | 1.8만 |
|---|
| 2026.09.01 | ₩48,102 | ₩48,424 | ₩47,673 | ₩47,941 | -0.33% | 1.2만 |
|---|
| 2026.08.31 | ₩48,531 | ₩49,041 | ₩48,424 | ₩49,001 | +0.97% | 1만 |
|---|
| 2026.08.28 | ₩49,430 | ₩49,564 | ₩48,545 | ₩48,679 | -1.52% | 2만 |
|---|
| 2026.08.27 | ₩49,564 | ₩50,033 | ₩49,564 | ₩49,926 | +0.73% | 4.1만 |
|---|
| 2026.08.26 | ₩48,960 | ₩49,202 | ₩48,786 | ₩48,920 | -0.08% | 8.9천 |
|---|
| 2026.08.25 | ₩48,974 | ₩49,430 | ₩48,934 | ₩49,430 | +0.93% | 8.6천 |
|---|
| 2026.08.24 | ₩48,866 | ₩48,866 | ₩48,075 | ₩48,303 | -1.15% | 2.2만 |
|---|
| 2026.08.21 | ₩49,524 | ₩49,671 | ₩49,081 | ₩49,430 | -0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩48,987 | ₩49,202 | ₩48,558 | ₩48,920 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩48,290 | ₩49,229 | ₩47,753 | ₩48,947 | +1.36% | 3만 |
|---|
| 2026.08.18 | ₩48,612 | ₩49,027 | ₩48,048 | ₩48,088 | -1.08% | 2.1만 |
|---|
| 2026.08.17 | ₩49,805 | ₩50,020 | ₩49,591 | ₩49,618 | -0.38% | 3.5만 |
|---|
| 2026.08.14 | ₩49,966 | ₩50,101 | ₩49,534 | ₩49,805 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩49,081 | ₩50,154 | ₩49,068 | ₩49,832 | +1.53% | 1.7만 |
|---|
| 2026.08.12 | ₩48,987 | ₩49,001 | ₩48,397 | ₩48,907 | -0.16% | 8.3만 |
|---|
| 2026.08.11 | ₩47,673 | ₩48,035 | ₩47,458 | ₩47,793 | +0.25% | 1.9만 |
|---|
| 2026.08.10 | ₩47,874 | ₩48,088 | ₩47,646 | ₩47,646 | -0.48% | 2.8만 |
|---|
| 2026.08.07 | ₩47,498 | ₩48,008 | ₩47,150 | ₩47,954 | +0.96% | 1.8만 |
|---|
| 2026.08.06 | ₩46,372 | ₩47,699 | ₩46,372 | ₩46,761 | +0.84% | 6.9만 |
|---|
| 2026.08.05 | ₩48,021 | ₩48,317 | ₩47,505 | ₩47,512 | -1.06% | 6.2만 |
|---|
| 2026.08.04 | ₩46,626 | ₩48,343 | ₩46,626 | ₩48,209 | +3.39% | 4.2만 |
|---|
| 2026.08.03 | ₩44,239 | ₩46,278 | ₩44,239 | ₩46,036 | +4.06% | 6.4만 |
|---|
| 2026.07.31 | ₩45,486 | ₩45,687 | ₩43,796 | ₩44,561 | -2.03% | 7.4만 |
|---|
| 2026.07.30 | ₩43,239 | ₩44,856 | ₩43,166 | ₩44,816 | +3.65% | 11.4만 |
|---|
| 2026.07.29 | ₩43,796 | ₩43,823 | ₩42,160 | ₩42,200 | -3.64% | 4.5만 |
|---|
| 2026.07.28 | ₩43,836 | ₩44,118 | ₩42,790 | ₩43,877 | +0.09% | 6.4만 |
|---|
| 2026.07.27 | ₩45,151 | ₩45,473 | ₩44,078 | ₩44,748 | -0.89% | 8만 |
|---|
| 2026.07.24 | ₩45,661 | ₩45,661 | ₩44,333 | ₩44,333 | -2.91% | 2.5만 |
|---|
| 2026.07.23 | ₩46,170 | ₩46,801 | ₩45,594 | ₩45,862 | -0.67% | 5.3만 |
|---|
| 2026.07.22 | ₩46,868 | ₩47,565 | ₩46,841 | ₩46,854 | -0.03% | 5.7만 |
|---|
| 2026.07.21 | ₩46,197 | ₩47,243 | ₩46,197 | ₩47,217 | +2.21% | 6.9만 |
|---|
| 2026.07.20 | ₩45,553 | ₩46,211 | ₩45,218 | ₩45,567 | +0.03% | 10만 |
|---|
| 2026.07.17 | ₩44,413 | ₩45,956 | ₩44,172 | ₩45,164 | +1.69% | 6.4만 |
|---|
| 2026.07.16 | ₩46,734 | ₩46,734 | ₩45,406 | ₩45,620 | -2.38% | 5.1만 |
|---|
| 2026.07.15 | ₩47,579 | ₩47,981 | ₩46,828 | ₩47,378 | -0.42% | 6.8만 |
|---|
| 2026.07.14 | ₩47,673 | ₩47,887 | ₩47,471 | ₩47,673 | 0.00% | 5만 |
|---|
| 2026.07.13 | ₩47,995 | ₩48,156 | ₩47,210 | ₩47,458 | -1.12% | 6.9만 |
|---|
| 2026.07.10 | ₩49,229 | ₩49,289 | ₩48,156 | ₩48,531 | -1.42% | 8만 |
|---|
| 2026.07.09 | ₩48,330 | ₩49,121 | ₩48,169 | ₩48,866 | +1.11% | 9.3만 |
|---|
| 2026.07.08 | ₩47,324 | ₩48,156 | ₩47,109 | ₩48,142 | +1.73% | 5.3만 |
|---|
| 2026.07.07 | ₩48,866 | ₩48,907 | ₩47,619 | ₩47,995 | -1.78% | 10.8만 |
|---|
| 2026.07.06 | ₩48,974 | ₩49,940 | ₩48,974 | ₩49,470 | +1.01% | 11.7만 |
|---|
| 2026.07.02 | ₩49,658 | ₩50,449 | ₩48,169 | ₩48,732 | -1.86% | 9.6만 |
|---|
| 2026.07.01 | ₩48,987 | ₩50,208 | ₩48,907 | ₩49,390 | +0.82% | 6.8만 |
|---|
| 2026.06.30 | ₩48,786 | ₩49,685 | ₩48,652 | ₩49,564 | +1.59% | 8.9만 |
|---|
| 2026.06.29 | ₩48,491 | ₩49,175 | ₩47,404 | ₩49,095 | +1.24% | 7.3만 |
|---|
| 2026.06.26 | ₩46,586 | ₩48,169 | ₩46,573 | ₩47,793 | +2.59% | 5.6만 |
|---|
| 2026.06.25 | ₩48,853 | ₩48,853 | ₩46,787 | ₩47,284 | -3.21% | 7.1만 |
|---|
| 2026.06.24 | ₩48,893 | ₩48,987 | ₩47,458 | ₩48,008 | -1.81% | 7.3만 |
|---|
| 2026.06.23 | ₩48,638 | ₩50,094 | ₩48,638 | ₩49,014 | +0.77% | 10.7만 |
|---|
| 2026.06.22 | ₩51,107 | ₩51,670 | ₩50,154 | ₩50,275 | -1.63% | 11.2만 |
|---|
| 2026.06.18 | ₩50,825 | ₩51,066 | ₩50,007 | ₩50,972 | +0.29% | 8.8만 |
|---|
| 2026.06.17 | ₩50,557 | ₩51,442 | ₩49,819 | ₩49,832 | -1.43% | 11.6만 |
|---|
| 2026.06.16 | ₩51,133 | ₩51,522 | ₩50,154 | ₩50,168 | -1.89% | 14.3만 |
|---|
| 2026.06.15 | ₩51,053 | ₩51,724 | ₩50,999 | ₩51,375 | +0.63% | 9만 |
|---|
| 2026.06.12 | ₩49,604 | ₩49,953 | ₩48,763 | ₩49,336 | -0.54% | 8.1만 |
|---|
| 2026.06.11 | ₩47,659 | ₩49,644 | ₩47,431 | ₩49,470 | +3.80% | 16.9만 |
|---|
| 2026.06.10 | ₩48,571 | ₩49,913 | ₩47,753 | ₩47,753 | -1.68% | 9.6만 |
|---|
| 2026.06.09 | ₩51,254 | ₩51,509 | ₩47,445 | ₩49,457 | -3.51% | 18.7만 |
|---|
| 2026.06.08 | ₩50,530 | ₩50,972 | ₩49,993 | ₩50,583 | +0.11% | 7.5만 |
|---|
| 2026.06.05 | ₩52,207 | ₩52,207 | ₩48,826 | ₩49,443 | -5.29% | 14만 |
|---|
| 2026.06.04 | ₩52,488 | ₩53,575 | ₩52,421 | ₩53,186 | +1.33% | 3.9만 |
|---|
| 2026.06.03 | ₩54,554 | ₩54,634 | ₩52,850 | ₩53,172 | -2.53% | 6.8만 |
|---|
| 2026.06.02 | ₩54,567 | ₩54,789 | ₩54,312 | ₩54,554 | -0.02% | 6.3만 |
|---|
| 2026.06.01 | ₩54,152 | ₩55,305 | ₩53,870 | ₩54,728 | +1.07% | 10.6만 |
|---|
| 2026.05.29 | ₩53,830 | ₩54,400 | ₩53,105 | ₩54,380 | +1.02% | 7.1만 |
|---|
| 2026.05.28 | ₩52,569 | ₩53,816 | ₩52,367 | ₩53,709 | +2.17% | 10.2만 |
|---|
| 2026.05.27 | ₩51,992 | ₩52,542 | ₩51,616 | ₩52,502 | +0.98% | 6.8만 |
|---|
| 2026.05.26 | ₩51,509 | ₩52,019 | ₩51,328 | ₩51,710 | +0.39% | 5.7만 |
|---|
| 2026.05.22 | ₩50,852 | ₩50,986 | ₩50,396 | ₩50,597 | -0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩49,202 | ₩50,355 | ₩49,202 | ₩50,208 | +2.04% | 9.3만 |
|---|
| 2026.05.20 | ₩48,048 | ₩49,255 | ₩48,048 | ₩49,148 | +2.29% | 25.6만 |
|---|
| 2026.05.19 | ₩47,713 | ₩48,303 | ₩46,814 | ₩47,807 | +0.20% | 16.6만 |
|---|
| 2026.05.18 | ₩49,202 | ₩49,202 | ₩47,498 | ₩48,410 | -1.61% | 15.3만 |
|---|
| 2026.05.15 | ₩49,390 | ₩49,591 | ₩48,840 | ₩49,027 | -0.73% | 13.8만 |
|---|
| 2026.05.14 | ₩49,685 | ₩51,066 | ₩49,510 | ₩50,583 | +1.81% | 8.5만 |
|---|
| 2026.05.13 | ₩50,087 | ₩50,262 | ₩48,860 | ₩49,819 | -0.54% | 10.2만 |
|---|
| 2026.05.12 | ₩49,712 | ₩50,101 | ₩48,223 | ₩49,443 | -0.54% | 28.2만 |
|---|
| 2026.05.11 | ₩49,725 | ₩50,972 | ₩49,577 | ₩50,449 | +1.46% | 8.1만 |
|---|
| 2026.05.08 | ₩48,826 | ₩49,940 | ₩48,545 | ₩49,899 | +2.20% | 7.5만 |
|---|
| 2026.05.07 | ₩49,309 | ₩49,577 | ₩47,914 | ₩48,424 | -1.80% | 21.5만 |
|---|
| 2026.05.06 | ₩48,223 | ₩49,604 | ₩48,189 | ₩49,564 | +2.78% | 13.5만 |
|---|
| 2026.05.05 | ₩47,069 | ₩47,512 | ₩46,667 | ₩47,418 | +0.74% | 14.3만 |
|---|
| 2026.05.04 | ₩46,237 | ₩47,123 | ₩46,237 | ₩46,626 | +0.84% | 19.4만 |
|---|
| 2026.05.01 | ₩45,661 | ₩46,304 | ₩45,647 | ₩45,983 | +0.71% | 13만 |
|---|
| 2026.04.30 | ₩44,883 | ₩45,352 | ₩44,346 | ₩45,285 | +0.90% | 12.1만 |
|---|
| 2026.04.29 | ₩44,775 | ₩44,775 | ₩43,930 | ₩44,614 | -0.36% | 17.5만 |
|---|
| 2026.04.28 | ₩44,909 | ₩45,352 | ₩44,400 | ₩44,924 | +0.03% | 10.7만 |
|---|
| 2026.04.27 | ₩45,822 | ₩46,063 | ₩45,526 | ₩45,915 | +0.20% | 13.5만 |
|---|
| 2026.04.24 | ₩46,465 | ₩46,465 | ₩45,612 | ₩45,889 | -1.24% | 14.7만 |
|---|
| 2026.04.23 | ₩45,915 | ₩46,318 | ₩44,735 | ₩45,513 | -0.88% | 22.3만 |
|---|
| 2026.04.22 | ₩46,023 | ₩46,439 | ₩46,023 | ₩46,425 | +0.87% | 17.2만 |
|---|
| 2026.04.21 | ₩46,211 | ₩46,282 | ₩45,003 | ₩45,084 | -2.44% | 15만 |
|---|
| 2026.04.20 | ₩45,218 | ₩45,906 | ₩44,909 | ₩45,906 | +1.52% | 20.9만 |
|---|
| 2026.04.17 | ₩45,822 | ₩46,150 | ₩45,513 | ₩45,701 | -0.26% | 25.9만 |
|---|
| 2026.04.16 | ₩45,137 | ₩45,298 | ₩44,225 | ₩45,191 | +0.12% | 29.4만 |
|---|
| 2026.04.15 | ₩43,622 | ₩44,601 | ₩43,380 | ₩44,574 | +2.18% | 20.9만 |
|---|
| 2026.04.14 | ₩42,723 | ₩43,273 | ₩42,710 | ₩43,192 | +1.10% | 20.6만 |
|---|
| 2026.04.13 | ₩40,161 | ₩41,851 | ₩40,161 | ₩41,851 | +4.21% | 14만 |
|---|
| 2026.04.10 | ₩40,335 | ₩40,724 | ₩40,188 | ₩40,429 | +0.23% | 20.6만 |
|---|
| 2026.04.09 | ₩40,188 | ₩40,349 | ₩39,504 | ₩40,107 | -0.20% | 23.5만 |
|---|
| 2026.04.08 | ₩41,422 | ₩41,422 | ₩39,960 | ₩40,268 | -2.78% | 20.6만 |
|---|
| 2026.04.07 | ₩39,168 | ₩39,437 | ₩38,538 | ₩39,423 | +0.65% | 61.6만 |
|---|
| 2026.04.06 | ₩39,302 | ₩39,866 | ₩39,175 | ₩39,484 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩37,653 | ₩39,222 | ₩37,545 | ₩39,101 | +3.85% | 32.2만 |
|---|
| 2026.04.01 | ₩39,021 | ₩39,262 | ₩38,511 | ₩38,685 | -0.86% | 17.4만 |
|---|
| 2026.03.31 | ₩37,089 | ₩38,672 | ₩37,089 | ₩38,592 | +4.05% | 38.1만 |
|---|
| 2026.03.30 | ₩37,599 | ₩37,760 | ₩36,123 | ₩36,512 | -2.89% | 18.2만 |
|---|
| 2026.03.27 | ₩38,189 | ₩38,189 | ₩37,210 | ₩37,331 | -2.25% | 16만 |
|---|
| 2026.03.26 | ₩39,437 | ₩39,799 | ₩38,565 | ₩38,618 | -2.07% | 7.5만 |
|---|
| 2026.03.25 | ₩40,228 | ₩40,765 | ₩39,960 | ₩40,168 | -0.15% | 16.4만 |
|---|
| 2026.03.24 | ₩40,080 | ₩40,302 | ₩39,343 | ₩39,624 | -1.14% | 17.3만 |
|---|
| 2026.03.23 | ₩40,335 | ₩41,006 | ₩40,134 | ₩40,456 | +0.30% | 10.1만 |
|---|
| 2026.03.20 | ₩40,738 | ₩40,738 | ₩39,343 | ₩39,799 | -2.30% | 15.9만 |
|---|
| 2026.03.19 | ₩40,644 | ₩41,408 | ₩40,402 | ₩41,194 | +1.35% | 13.6만 |
|---|
| 2026.03.18 | ₩41,757 | ₩42,066 | ₩41,315 | ₩41,341 | -1.00% | 21.4만 |
|---|
| 2026.03.17 | ₩42,160 | ₩42,482 | ₩42,035 | ₩42,166 | +0.02% | 11만 |
|---|
| 2026.03.16 | ₩41,851 | ₩42,267 | ₩41,636 | ₩41,945 | +0.22% | 8.1만 |
|---|
| 2026.03.13 | ₩41,750 | ₩42,025 | ₩40,899 | ₩41,060 | -1.65% | 15.2만 |
|---|
| 2026.03.12 | ₩41,797 | ₩41,999 | ₩41,180 | ₩41,234 | -1.35% | 20.6만 |
|---|
| 2026.03.11 | ₩42,361 | ₩42,616 | ₩41,811 | ₩42,267 | -0.22% | 15.6만 |
|---|
| 2026.03.10 | ₩42,133 | ₩42,267 | ₩41,636 | ₩41,690 | -1.05% | 16.4만 |
|---|
| 2026.03.09 | ₩40,765 | ₩42,200 | ₩40,563 | ₩42,066 | +3.19% | 32.2만 |
|---|
| 2026.03.06 | ₩41,462 | ₩42,106 | ₩41,247 | ₩41,348 | -0.27% | 26.6만 |
|---|
| 2026.03.05 | ₩42,441 | ₩43,045 | ₩41,610 | ₩42,361 | -0.19% | 52.3만 |
|---|
| 2026.03.04 | ₩41,677 | ₩42,877 | ₩41,677 | ₩42,683 | +2.41% | 42.8만 |
|---|
| 2026.03.03 | ₩40,483 | ₩41,556 | ₩39,826 | ₩41,086 | +1.49% | 28.5만 |
|---|
| 2026.03.02 | ₩40,228 | ₩41,704 | ₩40,228 | ₩41,690 | +3.63% | 33.4만 |
|---|
| 2026.02.27 | ₩41,127 | ₩41,341 | ₩40,617 | ₩41,194 | +0.16% | 15.3만 |
|---|
| 2026.02.26 | ₩41,851 | ₩42,186 | ₩41,261 | ₩41,985 | +0.32% | 14.1만 |
|---|
| 2026.02.25 | ₩41,569 | ₩42,126 | ₩41,449 | ₩41,905 | +0.81% | 11.1만 |
|---|
| 2026.02.24 | ₩39,809 | ₩41,140 | ₩39,809 | ₩41,060 | +3.14% | 10.2만 |
|---|
| 2026.02.23 | ₩40,376 | ₩40,443 | ₩39,812 | ₩40,215 | -0.40% | 18.8만 |
|---|
| 2026.02.20 | ₩40,993 | ₩41,607 | ₩40,644 | ₩40,885 | -0.26% | 22.2만 |
|---|
| 2026.02.19 | ₩40,738 | ₩41,341 | ₩40,604 | ₩41,288 | +1.35% | 11.6만 |
|---|
| 2026.02.18 | ₩40,510 | ₩41,556 | ₩40,322 | ₩41,073 | +1.39% | 17.9만 |
|---|
| 2026.02.17 | ₩40,550 | ₩40,972 | ₩39,772 | ₩40,604 | +0.13% | 24만 |
|---|
| 2026.02.13 | ₩40,523 | ₩41,435 | ₩40,060 | ₩41,019 | +1.22% | 36.8만 |
|---|
| 2026.02.12 | ₩41,730 | ₩41,730 | ₩39,987 | ₩40,255 | -3.54% | 20.5만 |
|---|
| 2026.02.11 | ₩42,803 | ₩42,803 | ₩41,187 | ₩41,811 | -2.32% | 19.2만 |
|---|
| 2026.02.10 | ₩42,911 | ₩43,353 | ₩42,401 | ₩42,414 | -1.16% | 11.7만 |
|---|
| 2026.02.09 | ₩41,932 | ₩43,233 | ₩41,677 | ₩43,058 | +2.69% | 16.5만 |
|---|
| 2026.02.06 | ₩40,617 | ₩42,327 | ₩40,577 | ₩42,240 | +4.00% | 17.7만 |
|---|
| 2026.02.05 | ₩41,073 | ₩41,663 | ₩39,732 | ₩39,893 | -2.87% | 20.2만 |
|---|
| 2026.02.04 | ₩43,649 | ₩43,649 | ₩40,845 | ₩42,039 | -3.69% | 40만 |
|---|
| 2026.02.03 | ₩44,641 | ₩44,641 | ₩42,750 | ₩43,984 | -1.47% | 31.9만 |
|---|
| 2026.02.02 | ₩43,997 | ₩44,695 | ₩43,850 | ₩44,118 | +0.27% | 28.4만 |
|---|
| 2026.01.30 | ₩45,754 | ₩46,036 | ₩43,917 | ₩44,346 | -3.08% | 24.7만 |
|---|
| 2026.01.29 | ₩47,056 | ₩47,056 | ₩45,017 | ₩46,076 | -2.08% | 16.3만 |
|---|
| 2026.01.28 | ₩47,163 | ₩47,364 | ₩46,559 | ₩46,962 | -0.43% | 11.4만 |
|---|
| 2026.01.27 | ₩46,264 | ₩46,895 | ₩45,848 | ₩46,774 | +1.10% | 9만 |
|---|
| 2026.01.26 | ₩46,774 | ₩46,942 | ₩45,983 | ₩45,983 | -1.69% | 9.7만 |
|---|
| 2026.01.23 | ₩46,828 | ₩47,364 | ₩46,358 | ₩46,828 | 0.00% | 3.5만 |
|---|
| 2026.01.22 | ₩47,029 | ₩47,230 | ₩46,559 | ₩46,975 | -0.11% | 6.7만 |
|---|
| 2026.01.21 | ₩46,358 | ₩46,734 | ₩45,124 | ₩46,278 | -0.17% | 35.9만 |
|---|
| 2026.01.20 | ₩46,117 | ₩46,828 | ₩45,795 | ₩45,929 | -0.41% | 16.6만 |
|---|
| 2026.01.16 | ₩46,868 | ₩47,606 | ₩46,747 | ₩47,337 | +1.00% | 20.2만 |
|---|
| 2026.01.15 | ₩47,163 | ₩47,192 | ₩46,439 | ₩46,439 | -1.54% | 19만 |
|---|
| 2026.01.14 | ₩46,908 | ₩46,908 | ₩46,224 | ₩46,814 | -0.20% | 10.1만 |
|---|
| 2026.01.13 | ₩47,445 | ₩47,565 | ₩46,600 | ₩47,082 | -0.76% | 14.6만 |
|---|
| 2026.01.12 | ₩46,398 | ₩47,404 | ₩46,278 | ₩47,190 | +1.71% | 12.5만 |
|---|
| 2026.01.09 | ₩46,492 | ₩47,297 | ₩46,278 | ₩46,707 | +0.46% | 14.2만 |
|---|
| 2026.01.08 | ₩46,103 | ₩46,452 | ₩45,848 | ₩46,009 | -0.20% | 10.9만 |
|---|
| 2026.01.07 | ₩46,345 | ₩46,695 | ₩45,949 | ₩45,969 | -0.81% | 9.7만 |
|---|
| 2026.01.06 | ₩46,050 | ₩46,452 | ₩45,607 | ₩46,412 | +0.79% | 23.2만 |
|---|
| 2026.01.05 | ₩45,325 | ₩46,090 | ₩45,097 | ₩45,929 | +1.33% | 21만 |
|---|
| 2026.01.02 | ₩44,172 | ₩44,762 | ₩43,783 | ₩44,681 | +1.15% | 22.9만 |
|---|
| 2025.12.31 | ₩43,997 | ₩44,158 | ₩43,514 | ₩43,581 | -0.95% | 20.4만 |
|---|
| 2025.12.30 | ₩44,359 | ₩44,614 | ₩44,011 | ₩44,038 | -0.73% | 20만 |
|---|
| 2025.12.29 | ₩44,011 | ₩44,735 | ₩44,011 | ₩44,198 | +0.43% | 25.5만 |
|---|
| 2025.12.26 | ₩45,258 | ₩45,258 | ₩44,494 | ₩44,574 | -1.51% | 11.2만 |
|---|
| 2025.12.24 | ₩45,272 | ₩45,419 | ₩44,990 | ₩45,298 | +0.06% | 6.2만 |
|---|
| 2025.12.23 | ₩45,258 | ₩45,594 | ₩44,936 | ₩45,285 | +0.06% | 9.9만 |
|---|
| 2025.12.22 | ₩45,741 | ₩46,020 | ₩45,553 | ₩45,687 | -0.12% | 15.7만 |
|---|
| 2025.12.19 | ₩43,944 | ₩45,111 | ₩43,944 | ₩45,003 | +2.41% | 15.6만 |
|---|
| 2025.12.18 | ₩43,595 | ₩44,024 | ₩43,260 | ₩43,380 | -0.49% | 14.9만 |
|---|
| 2025.12.17 | ₩44,292 | ₩44,494 | ₩42,441 | ₩42,441 | -4.18% | 13만 |
|---|
| 2025.12.16 | ₩43,260 | ₩44,078 | ₩43,125 | ₩43,984 | +1.67% | 11.7만 |
|---|
| 2025.12.15 | ₩45,433 | ₩45,513 | ₩43,461 | ₩43,514 | -4.22% | 10.1만 |
|---|
| 2025.12.12 | ₩46,425 | ₩46,842 | ₩44,909 | ₩45,178 | -2.69% | 10.8만 |
|---|
| 2025.12.11 | ₩46,103 | ₩46,649 | ₩45,312 | ₩46,600 | +1.08% | 8.6만 |
|---|
| 2025.12.10 | ₩46,720 | ₩47,297 | ₩46,143 | ₩46,546 | -0.37% | 6.6만 |
|---|
| 2025.12.09 | ₩46,667 | ₩47,310 | ₩46,492 | ₩46,975 | +0.66% | 6.4만 |
|---|
| 2025.12.08 | ₩46,975 | ₩47,069 | ₩46,237 | ₩46,962 | -0.03% | 10.5만 |
|---|
| 2025.12.05 | ₩46,881 | ₩47,109 | ₩46,398 | ₩46,600 | -0.60% | 9.2만 |
|---|
| 2025.12.04 | ₩45,594 | ₩47,109 | ₩45,486 | ₩47,042 | +3.18% | 9.7만 |
|---|
| 2025.12.03 | ₩44,587 | ₩45,607 | ₩44,239 | ₩45,567 | +2.20% | 11.6만 |
|---|
| 2025.12.02 | ₩44,561 | ₩45,365 | ₩44,534 | ₩44,541 | -0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩43,957 | ₩44,641 | ₩43,649 | ₩44,306 | +0.79% | 5.3만 |
|---|
| 2025.11.28 | ₩44,413 | ₩44,936 | ₩44,362 | ₩44,722 | +0.69% | 5.3만 |
|---|
| 2025.11.26 | ₩43,756 | ₩44,252 | ₩43,568 | ₩43,984 | +0.52% | 11.1만 |
|---|
| 2025.11.25 | ₩42,455 | ₩43,340 | ₩41,891 | ₩43,192 | +1.74% | 4.6만 |
|---|
| 2025.11.24 | ₩41,449 | ₩43,166 | ₩41,348 | ₩43,058 | +3.88% | 34.5만 |
|---|
| 2025.11.21 | ₩40,724 | ₩41,355 | ₩39,276 | ₩40,872 | +0.36% | 21.5만 |
|---|
| 2025.11.20 | ₩44,078 | ₩44,225 | ₩40,523 | ₩40,550 | -8.00% | 23.5만 |
|---|
| 2025.11.19 | ₩43,045 | ₩43,809 | ₩42,133 | ₩42,656 | -0.90% | 29.6만 |
|---|
| 2025.11.18 | ₩42,642 | ₩43,595 | ₩42,039 | ₩42,964 | +0.75% | 98.8만 |
|---|
| 2025.11.17 | ₩43,809 | ₩44,292 | ₩42,515 | ₩43,085 | -1.65% | 35.8만 |
|---|
| 2025.11.14 | ₩43,018 | ₩45,111 | ₩42,805 | ₩44,091 | +2.49% | 36.7만 |
|---|
| 2025.11.13 | ₩46,532 | ₩46,532 | ₩44,232 | ₩44,520 | -4.32% | 93.5만 |
|---|
| 2025.11.12 | ₩47,834 | ₩47,978 | ₩46,814 | ₩47,217 | -1.29% | 15.8만 |
|---|
| 2025.11.11 | ₩47,807 | ₩47,928 | ₩47,123 | ₩47,512 | -0.62% | 11만 |
|---|
| 2025.11.10 | ₩48,330 | ₩48,799 | ₩47,565 | ₩48,196 | -0.28% | 9.9만 |
|---|
| 2025.11.07 | ₩45,714 | ₩47,056 | ₩44,842 | ₩47,015 | +2.85% | 47만 |
|---|
| 2025.11.06 | ₩49,363 | ₩49,363 | ₩46,841 | ₩46,895 | -5.00% | 19.4만 |
|---|
| 2025.11.05 | ₩48,343 | ₩49,443 | ₩48,062 | ₩49,229 | +1.83% | 10만 |
|---|
| 2025.11.04 | ₩48,598 | ₩49,551 | ₩47,914 | ₩47,941 | -1.35% | 17.6만 |
|---|
| 2025.11.03 | ₩51,764 | ₩51,818 | ₩50,074 | ₩50,463 | -2.51% | 13만 |
|---|
| 2025.10.31 | ₩50,838 | ₩51,576 | ₩50,384 | ₩51,194 | +0.70% | 12.4만 |
|---|
| 2025.10.30 | ₩50,463 | ₩50,865 | ₩49,779 | ₩49,953 | -1.01% | 14.7만 |
|---|
| 2025.10.29 | ₩51,603 | ₩51,898 | ₩50,530 | ₩51,335 | -0.52% | 17.1만 |
|---|
| 2025.10.28 | ₩51,938 | ₩52,367 | ₩51,214 | ₩51,254 | -1.32% | 14.4만 |
|---|
| 2025.10.27 | ₩51,724 | ₩52,005 | ₩51,442 | ₩51,777 | +0.10% | 23만 |
|---|
| 2025.10.24 | ₩50,355 | ₩51,046 | ₩50,342 | ₩50,610 | +0.51% | 10.1만 |
|---|
| 2025.10.23 | ₩48,384 | ₩49,522 | ₩48,189 | ₩49,255 | +1.80% | 9.5만 |
|---|
| 2025.10.22 | ₩49,229 | ₩49,296 | ₩46,693 | ₩47,901 | -2.70% | 28.7만 |
|---|
| 2025.10.21 | ₩50,490 | ₩50,718 | ₩49,644 | ₩49,832 | -1.30% | 14.8만 |
|---|
| 2025.10.20 | ₩50,972 | ₩51,335 | ₩50,677 | ₩50,771 | -0.39% | 16.5만 |
|---|
| 2025.10.17 | ₩50,020 | ₩50,516 | ₩49,108 | ₩50,114 | +0.19% | 19.4만 |
|---|
| 2025.10.16 | ₩52,408 | ₩52,850 | ₩50,664 | ₩51,013 | -2.66% | 12.6만 |
|---|
| 2025.10.15 | ₩52,274 | ₩52,730 | ₩51,227 | ₩52,139 | -0.26% | 11.6만 |
|---|
| 2025.10.14 | ₩50,811 | ₩52,193 | ₩49,792 | ₩51,321 | +1.00% | 12.9만 |
|---|
| 2025.10.13 | ₩51,187 | ₩51,724 | ₩50,854 | ₩51,589 | +0.79% | 11.5만 |
|---|
| 2025.10.10 | ₩52,917 | ₩53,099 | ₩50,063 | ₩50,087 | -5.35% | 24.8만 |
|---|