시장 데이터를 불러오는 중
전체 종목
VanEck ChiNext Innovators ETF 과거 주가
VanEck ChiNext Innovators ETF · CNXT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck ChiNext Innovators ETF · CNXT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,605 | ₩58,712 | ₩58,484 | ₩58,685 | +0.14% | 3.3만 |
| 2026.10.08 | ₩58,283 | ₩58,484 | ₩57,666 | ₩57,746 | -0.92% | 7.9만 |
| 2026.10.07 | ₩59,409 | ₩59,839 | ₩59,383 | ₩59,678 | +0.45% | 2.3만 |
| 2026.10.06 | ₩60,093 | ₩60,522 | ₩60,093 | ₩60,348 | +0.42% | 3만 |
| 2026.10.05 | ₩59,557 | ₩60,429 | ₩59,557 | ₩60,335 | +1.31% | 3.4만 |
| 2026.10.02 | ₩59,463 | ₩59,939 | ₩59,436 | ₩59,624 | +0.27% | 3.9만 |
| 2026.10.01 | ₩59,959 | ₩60,053 | ₩59,503 | ₩59,959 | 0.00% | 7.5만 |
| 2026.09.30 | ₩60,616 | ₩60,616 | ₩60,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,415 |
| -0.33% |
| 4.6만 |
| 2026.09.29 | ₩60,576 | ₩60,797 | ₩60,484 | ₩60,603 | +0.04% | 6.8만 |
|---|
| 2026.09.28 | ₩60,496 | ₩60,724 | ₩60,214 | ₩60,590 | +0.16% | 12.7만 |
|---|
| 2026.09.25 | ₩63,124 | ₩63,419 | ₩62,963 | ₩63,352 | +0.36% | 6.5만 |
|---|
| 2026.09.24 | ₩63,580 | ₩63,748 | ₩63,312 | ₩63,594 | +0.02% | 4.9만 |
|---|
| 2026.09.23 | ₩65,082 | ₩65,122 | ₩64,559 | ₩64,854 | -0.35% | 17.4만 |
|---|
| 2026.09.22 | ₩65,927 | ₩66,343 | ₩65,927 | ₩66,289 | +0.55% | 12만 |
|---|
| 2026.09.21 | ₩65,994 | ₩66,530 | ₩65,793 | ₩66,235 | +0.37% | 15.7만 |
|---|
| 2026.09.18 | ₩64,854 | ₩65,350 | ₩64,747 | ₩65,324 | +0.72% | 12.6만 |
|---|
| 2026.09.17 | ₩63,875 | ₩64,050 | ₩63,741 | ₩63,835 | -0.06% | 7만 |
|---|
| 2026.09.16 | ₩63,687 | ₩63,929 | ₩63,164 | ₩63,540 | -0.23% | 7.4만 |
|---|
| 2026.09.15 | ₩62,802 | ₩62,950 | ₩62,561 | ₩62,561 | -0.38% | 9.8만 |
|---|
| 2026.09.14 | ₩63,030 | ₩63,379 | ₩62,990 | ₩63,245 | +0.34% | 3.4만 |
|---|
| 2026.09.11 | ₩63,996 | ₩64,103 | ₩63,674 | ₩63,761 | -0.37% | 8.2만 |
|---|
| 2026.09.10 | ₩63,728 | ₩63,768 | ₩63,245 | ₩63,272 | -0.72% | 4.4만 |
|---|
| 2026.09.09 | ₩64,505 | ₩64,841 | ₩64,331 | ₩64,371 | -0.21% | 9.8만 |
|---|
| 2026.09.08 | ₩64,707 | ₩65,377 | ₩64,438 | ₩64,626 | -0.12% | 20.1만 |
|---|
| 2026.09.04 | ₩63,446 | ₩64,090 | ₩63,446 | ₩63,982 | +0.85% | 13.4만 |
|---|
| 2026.09.03 | ₩63,701 | ₩64,090 | ₩63,526 | ₩64,050 | +0.55% | 2.9만 |
|---|
| 2026.09.02 | ₩63,822 | ₩64,184 | ₩63,822 | ₩63,822 | 0.00% | 9.6만 |
|---|
| 2026.09.01 | ₩65,042 | ₩65,122 | ₩64,492 | ₩64,505 | -0.82% | 9.3만 |
|---|
| 2026.08.31 | ₩65,820 | ₩65,947 | ₩65,621 | ₩65,927 | +0.16% | 7.3만 |
|---|
| 2026.08.28 | ₩66,034 | ₩66,075 | ₩65,297 | ₩65,431 | -0.91% | 4.9만 |
|---|
| 2026.08.27 | ₩66,477 | ₩66,812 | ₩66,403 | ₩66,638 | +0.24% | 3.1만 |
|---|
| 2026.08.26 | ₩65,538 | ₩65,619 | ₩65,324 | ₩65,324 | -0.33% | 4.2만 |
|---|
| 2026.08.25 | ₩65,444 | ₩65,727 | ₩65,203 | ₩65,458 | +0.02% | 6.5만 |
|---|
| 2026.08.24 | ₩65,887 | ₩65,887 | ₩65,015 | ₩65,297 | -0.90% | 10.8만 |
|---|
| 2026.08.21 | ₩68,307 | ₩68,368 | ₩68,113 | ₩68,113 | -0.28% | 2.1만 |
|---|
| 2026.08.20 | ₩66,893 | ₩67,308 | ₩66,866 | ₩67,228 | +0.50% | 11.6만 |
|---|
| 2026.08.19 | ₩67,657 | ₩67,657 | ₩66,826 | ₩66,893 | -1.13% | 12.8만 |
|---|
| 2026.08.18 | ₩71,251 | ₩71,251 | ₩70,178 | ₩70,178 | -1.51% | 6.8만 |
|---|
| 2026.08.17 | ₩71,224 | ₩72,015 | ₩71,224 | ₩71,975 | +1.05% | 14만 |
|---|
| 2026.08.14 | ₩69,776 | ₩69,910 | ₩69,534 | ₩69,655 | -0.17% | 1.9만 |
|---|
| 2026.08.13 | ₩68,824 | ₩69,239 | ₩68,824 | ₩69,213 | +0.57% | 12.1만 |
|---|
| 2026.08.12 | ₩69,602 | ₩69,789 | ₩69,427 | ₩69,548 | -0.08% | 11.8만 |
|---|
| 2026.08.11 | ₩68,046 | ₩68,167 | ₩67,686 | ₩67,751 | -0.43% | 8.2만 |
|---|
| 2026.08.10 | ₩67,577 | ₩67,838 | ₩67,536 | ₩67,603 | +0.04% | 10만 |
|---|
| 2026.08.07 | ₩68,958 | ₩69,038 | ₩68,663 | ₩68,904 | -0.08% | 14만 |
|---|
| 2026.08.06 | ₩67,590 | ₩68,193 | ₩67,476 | ₩67,912 | +0.48% | 16.3만 |
|---|
| 2026.08.05 | ₩67,416 | ₩67,952 | ₩67,349 | ₩67,349 | -0.10% | 8.9만 |
|---|
| 2026.08.04 | ₩65,860 | ₩66,946 | ₩65,847 | ₩66,826 | +1.47% | 26.5만 |
|---|
| 2026.08.03 | ₩63,272 | ₩64,023 | ₩63,003 | ₩63,836 | +0.89% | 11.1만 |
|---|
| 2026.07.31 | ₩64,277 | ₩64,530 | ₩63,553 | ₩64,143 | -0.21% | 4.4만 |
|---|
| 2026.07.30 | ₩62,561 | ₩64,184 | ₩62,413 | ₩63,808 | +1.99% | 14.7만 |
|---|
| 2026.07.29 | ₩64,331 | ₩64,695 | ₩63,406 | ₩63,421 | -1.42% | 4.9만 |
|---|
| 2026.07.28 | ₩63,754 | ₩64,103 | ₩63,366 | ₩63,647 | -0.17% | 6.6만 |
|---|
| 2026.07.27 | ₩68,126 | ₩68,421 | ₩67,724 | ₩68,354 | +0.33% | 7.9만 |
|---|
| 2026.07.24 | ₩66,893 | ₩67,121 | ₩66,075 | ₩66,276 | -0.92% | 5.4만 |
|---|
| 2026.07.23 | ₩68,113 | ₩68,140 | ₩67,214 | ₩67,630 | -0.71% | 4.1만 |
|---|
| 2026.07.22 | ₩68,395 | ₩68,582 | ₩68,046 | ₩68,113 | -0.41% | 6.3만 |
|---|
| 2026.07.21 | ₩69,749 | ₩70,339 | ₩69,749 | ₩70,205 | +0.65% | 5.7만 |
|---|
| 2026.07.20 | ₩65,847 | ₩66,577 | ₩65,431 | ₩65,431 | -0.63% | 9.9만 |
|---|
| 2026.07.17 | ₩65,391 | ₩66,007 | ₩65,163 | ₩65,605 | +0.33% | 18.4만 |
|---|
| 2026.07.16 | ₩70,353 | ₩70,433 | ₩69,737 | ₩69,816 | -0.76% | 5.3만 |
|---|
| 2026.07.15 | ₩72,753 | ₩73,142 | ₩72,230 | ₩72,793 | +0.06% | 8.8만 |
|---|
| 2026.07.14 | ₩73,544 | ₩73,906 | ₩73,488 | ₩73,638 | +0.13% | 13만 |
|---|
| 2026.07.13 | ₩71,399 | ₩71,399 | ₩70,715 | ₩70,835 | -0.79% | 7.8만 |
|---|
| 2026.07.10 | ₩73,491 | ₩74,295 | ₩73,249 | ₩73,960 | +0.64% | 11.6만 |
|---|
| 2026.07.09 | ₩77,192 | ₩77,500 | ₩76,716 | ₩77,098 | -0.12% | 7만 |
|---|
| 2026.07.08 | ₩72,901 | ₩73,571 | ₩72,418 | ₩73,571 | +0.92% | 25.4만 |
|---|
| 2026.07.07 | ₩74,912 | ₩74,993 | ₩74,128 | ₩74,389 | -0.70% | 12.8만 |
|---|
| 2026.07.06 | ₩75,100 | ₩76,092 | ₩74,979 | ₩76,092 | +1.32% | 11.4만 |
|---|
| 2026.07.02 | ₩76,977 | ₩77,500 | ₩75,207 | ₩76,012 | -1.25% | 30.1만 |
|---|
| 2026.07.01 | ₩81,162 | ₩81,859 | ₩80,786 | ₩81,604 | +0.55% | 6.3만 |
|---|
| 2026.06.30 | ₩83,321 | ₩83,844 | ₩82,905 | ₩83,696 | +0.45% | 6.3만 |
|---|
| 2026.06.29 | ₩79,713 | ₩80,907 | ₩79,626 | ₩80,907 | +1.50% | 5.4만 |
|---|
| 2026.06.26 | ₩80,585 | ₩81,135 | ₩80,276 | ₩81,027 | +0.55% | 9.1만 |
|---|
| 2026.06.25 | ₩83,857 | ₩83,938 | ₩82,661 | ₩83,348 | -0.61% | 7만 |
|---|
| 2026.06.24 | ₩80,102 | ₩80,571 | ₩79,713 | ₩80,236 | +0.17% | 14.1만 |
|---|
| 2026.06.23 | ₩80,156 | ₩80,491 | ₩79,794 | ₩80,075 | -0.10% | 9.1만 |
|---|
| 2026.06.22 | ₩83,348 | ₩83,924 | ₩83,173 | ₩83,455 | +0.13% | 6.3만 |
|---|
| 2026.06.18 | ₩81,457 | ₩81,584 | ₩81,027 | ₩81,188 | -0.33% | 7.1만 |
|---|
| 2026.06.17 | ₩79,472 | ₩79,981 | ₩77,863 | ₩77,863 | -2.02% | 18.8만 |
|---|
| 2026.06.16 | ₩78,788 | ₩78,815 | ₩78,158 | ₩78,278 | -0.65% | 5.8만 |
|---|
| 2026.06.15 | ₩77,179 | ₩77,433 | ₩76,843 | ₩77,433 | +0.33% | 7.7만 |
|---|
| 2026.06.12 | ₩73,196 | ₩73,678 | ₩72,337 | ₩73,061 | -0.18% | 9.6만 |
|---|
| 2026.06.11 | ₩72,297 | ₩73,735 | ₩72,176 | ₩73,491 | +1.65% | 14.8만 |
|---|
| 2026.06.10 | ₩73,638 | ₩73,933 | ₩72,753 | ₩72,834 | -1.09% | 10.3만 |
|---|
| 2026.06.09 | ₩75,234 | ₩75,408 | ₩73,068 | ₩74,040 | -1.59% | 21.5만 |
|---|
| 2026.06.08 | ₩73,330 | ₩73,330 | ₩72,270 | ₩72,310 | -1.39% | 70.7만 |
|---|
| 2026.06.05 | ₩75,677 | ₩75,677 | ₩73,764 | ₩74,215 | -1.93% | 18.7만 |
|---|
| 2026.06.04 | ₩77,970 | ₩78,084 | ₩77,474 | ₩77,883 | -0.11% | 19.7만 |
|---|
| 2026.06.03 | ₩78,587 | ₩78,587 | ₩77,447 | ₩78,372 | -0.27% | 12만 |
|---|
| 2026.06.02 | ₩77,782 | ₩78,184 | ₩77,420 | ₩77,688 | -0.12% | 16.8만 |
|---|
| 2026.06.01 | ₩75,690 | ₩75,905 | ₩75,127 | ₩75,542 | -0.19% | 14.2만 |
|---|
| 2026.05.29 | ₩77,956 | ₩78,158 | ₩77,487 | ₩77,916 | -0.05% | 11.1만 |
|---|
| 2026.05.28 | ₩78,587 | ₩79,147 | ₩78,345 | ₩78,989 | +0.51% | 17.9만 |
|---|
| 2026.05.27 | ₩76,924 | ₩77,420 | ₩76,924 | ₩77,185 | +0.34% | 18.9만 |
|---|
| 2026.05.26 | ₩76,575 | ₩76,924 | ₩76,414 | ₩76,924 | +0.46% | 9.9만 |
|---|
| 2026.05.22 | ₩74,496 | ₩74,845 | ₩74,081 | ₩74,470 | -0.04% | 11만 |
|---|
| 2026.05.21 | ₩73,061 | ₩74,201 | ₩73,061 | ₩74,094 | +1.41% | 26.2만 |
|---|
| 2026.05.20 | ₩74,376 | ₩75,221 | ₩74,208 | ₩75,093 | +0.96% | 14.9만 |
|---|
| 2026.05.19 | ₩73,289 | ₩73,880 | ₩72,954 | ₩73,517 | +0.31% | 13.1만 |
|---|
| 2026.05.18 | ₩74,966 | ₩75,034 | ₩74,295 | ₩74,362 | -0.81% | 9.3만 |
|---|
| 2026.05.15 | ₩75,100 | ₩75,100 | ₩74,445 | ₩74,657 | -0.59% | 16.7만 |
|---|
| 2026.05.14 | ₩75,100 | ₩76,401 | ₩74,979 | ₩76,173 | +1.43% | 50.7만 |
|---|
| 2026.05.13 | ₩76,414 | ₩77,956 | ₩76,352 | ₩77,782 | +1.79% | 11.3만 |
|---|
| 2026.05.12 | ₩75,797 | ₩75,797 | ₩74,805 | ₩75,046 | -0.99% | 11.8만 |
|---|
| 2026.05.11 | ₩75,636 | ₩76,910 | ₩75,501 | ₩76,575 | +1.24% | 31.6만 |
|---|
| 2026.05.08 | ₩72,807 | ₩73,048 | ₩72,619 | ₩72,927 | +0.17% | 25.2만 |
|---|
| 2026.05.07 | ₩73,370 | ₩73,571 | ₩72,265 | ₩72,297 | -1.46% | 9.1만 |
|---|
| 2026.05.06 | ₩72,337 | ₩73,424 | ₩72,163 | ₩73,424 | +1.50% | 17.6만 |
|---|
| 2026.05.05 | ₩71,399 | ₩71,586 | ₩71,140 | ₩71,380 | -0.03% | 4.7만 |
|---|
| 2026.05.04 | ₩71,466 | ₩71,519 | ₩70,648 | ₩70,916 | -0.77% | 19.4만 |
|---|
| 2026.05.01 | ₩71,224 | ₩71,975 | ₩71,224 | ₩71,600 | +0.53% | 6.4만 |
|---|
| 2026.04.30 | ₩69,897 | ₩71,251 | ₩69,897 | ₩71,157 | +1.80% | 13.3만 |
|---|
| 2026.04.29 | ₩69,427 | ₩69,588 | ₩69,132 | ₩69,534 | +0.15% | 7.4만 |
|---|
| 2026.04.28 | ₩68,274 | ₩68,549 | ₩67,898 | ₩68,126 | -0.22% | 34.1만 |
|---|
| 2026.04.27 | ₩69,333 | ₩69,333 | ₩68,596 | ₩68,691 | -0.93% | 2.2만 |
|---|
| 2026.04.24 | ₩69,830 | ₩70,111 | ₩69,467 | ₩70,111 | +0.40% | 2.3만 |
|---|
| 2026.04.23 | ₩71,077 | ₩71,124 | ₩70,513 | ₩70,594 | -0.68% | 1.7만 |
|---|
| 2026.04.22 | ₩71,077 | ₩71,627 | ₩70,896 | ₩71,224 | +0.21% | 7.2만 |
|---|
| 2026.04.21 | ₩69,856 | ₩69,910 | ₩69,219 | ₩69,494 | -0.52% | 3.1만 |
|---|
| 2026.04.20 | ₩70,125 | ₩70,326 | ₩69,927 | ₩70,272 | +0.21% | 2.5만 |
|---|
| 2026.04.17 | ₩69,950 | ₩71,097 | ₩69,950 | ₩70,581 | +0.90% | 14.6만 |
|---|
| 2026.04.16 | ₩68,462 | ₩69,213 | ₩68,220 | ₩68,783 | +0.47% | 4.7만 |
|---|
| 2026.04.15 | ₩66,611 | ₩67,295 | ₩66,611 | ₩67,000 | +0.58% | 4.4만 |
|---|
| 2026.04.14 | ₩67,469 | ₩68,314 | ₩67,469 | ₩68,195 | +1.08% | 4.7만 |
|---|
| 2026.04.13 | ₩65,297 | ₩66,383 | ₩65,270 | ₩66,250 | +1.46% | 3.8만 |
|---|
| 2026.04.10 | ₩64,935 | ₩65,176 | ₩64,767 | ₩65,096 | +0.25% | 3.4만 |
|---|
| 2026.04.09 | ₩62,266 | ₩62,990 | ₩62,097 | ₩62,735 | +0.75% | 2.2만 |
|---|
| 2026.04.08 | ₩63,111 | ₩63,258 | ₩62,777 | ₩63,097 | -0.02% | 2.4만 |
|---|
| 2026.04.07 | ₩59,316 | ₩59,959 | ₩58,685 | ₩59,235 | -0.14% | 9.6만 |
|---|
| 2026.04.06 | ₩59,208 | ₩59,678 | ₩59,208 | ₩59,342 | +0.23% | 6.1천 |
|---|
| 2026.04.02 | ₩59,020 | ₩60,187 | ₩59,007 | ₩59,812 | +1.34% | 1.3만 |
|---|
| 2026.04.01 | ₩60,214 | ₩60,885 | ₩60,214 | ₩60,576 | +0.60% | 1.1만 |
|---|
| 2026.03.31 | ₩59,785 | ₩61,099 | ₩59,771 | ₩60,952 | +1.95% | 2.8만 |
|---|
| 2026.03.30 | ₩60,630 | ₩60,811 | ₩60,362 | ₩60,791 | +0.27% | 1.8만 |
|---|
| 2026.03.27 | ₩60,630 | ₩60,636 | ₩60,067 | ₩60,214 | -0.69% | 1.7만 |
|---|
| 2026.03.26 | ₩60,911 | ₩61,220 | ₩60,509 | ₩60,603 | -0.51% | 1.9만 |
|---|
| 2026.03.25 | ₩61,729 | ₩62,199 | ₩61,729 | ₩62,199 | +0.76% | 1.6만 |
|---|
| 2026.03.24 | ₩59,959 | ₩60,509 | ₩59,798 | ₩60,046 | +0.15% | 1.1만 |
|---|
| 2026.03.23 | ₩62,038 | ₩62,078 | ₩60,925 | ₩61,206 | -1.34% | 6만 |
|---|
| 2026.03.20 | ₩61,877 | ₩61,877 | ₩60,643 | ₩60,911 | -1.56% | 6.7만 |
|---|
| 2026.03.19 | ₩61,247 | ₩61,890 | ₩61,046 | ₩61,837 | +0.96% | 5.2만 |
|---|
| 2026.03.18 | ₩61,273 | ₩61,743 | ₩61,126 | ₩61,247 | -0.04% | 1.4만 |
|---|
| 2026.03.17 | ₩61,904 | ₩61,904 | ₩61,515 | ₩61,729 | -0.28% | 5.5만 |
|---|
| 2026.03.16 | ₩62,548 | ₩62,816 | ₩62,427 | ₩62,534 | -0.02% | 4.8만 |
|---|
| 2026.03.13 | ₩62,480 | ₩62,480 | ₩61,448 | ₩61,448 | -1.65% | 2.4만 |
|---|
| 2026.03.12 | ₩61,689 | ₩61,783 | ₩61,166 | ₩61,389 | -0.49% | 3.1만 |
|---|
| 2026.03.11 | ₩62,360 | ₩62,722 | ₩62,279 | ₩62,574 | +0.34% | 1.9만 |
|---|
| 2026.03.10 | ₩61,810 | ₩62,400 | ₩61,421 | ₩61,475 | -0.54% | 8.4만 |
|---|
| 2026.03.09 | ₩59,476 | ₩60,657 | ₩59,061 | ₩60,657 | +1.98% | 5.3만 |
|---|
| 2026.03.06 | ₩58,927 | ₩59,497 | ₩58,685 | ₩58,994 | +0.11% | 3.5만 |
|---|
| 2026.03.05 | ₩59,637 | ₩60,143 | ₩59,101 | ₩59,552 | -0.14% | 3.5만 |
|---|
| 2026.03.04 | ₩59,691 | ₩59,745 | ₩59,195 | ₩59,731 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩58,766 | ₩59,396 | ₩57,706 | ₩58,759 | -0.01% | 9만 |
|---|
| 2026.03.02 | ₩61,193 | ₩61,931 | ₩61,193 | ₩61,810 | +1.01% | 12.3만 |
|---|
| 2026.02.27 | ₩61,957 | ₩62,313 | ₩61,957 | ₩62,118 | +0.26% | 3.4만 |
|---|
| 2026.02.26 | ₩63,057 | ₩63,057 | ₩62,022 | ₩62,212 | -1.34% | 9.7만 |
|---|
| 2026.02.25 | ₩63,191 | ₩63,607 | ₩62,950 | ₩63,567 | +0.59% | 12.4만 |
|---|
| 2026.02.24 | ₩61,823 | ₩62,494 | ₩61,609 | ₩62,011 | +0.30% | 13.4만 |
|---|
| 2026.02.23 | ₩63,071 | ₩63,071 | ₩62,145 | ₩62,145 | -1.47% | 7만 |
|---|
| 2026.02.20 | ₩61,394 | ₩62,494 | ₩61,046 | ₩62,320 | +1.51% | 2.9만 |
|---|
| 2026.02.19 | ₩61,689 | ₩61,810 | ₩61,448 | ₩61,783 | +0.15% | 2.2만 |
|---|
| 2026.02.18 | ₩62,266 | ₩62,333 | ₩61,944 | ₩62,092 | -0.28% | 2.7만 |
|---|
| 2026.02.17 | ₩61,381 | ₩62,159 | ₩61,233 | ₩61,542 | +0.26% | 2.5만 |
|---|
| 2026.02.13 | ₩60,750 | ₩61,341 | ₩60,442 | ₩61,113 | +0.60% | 1.5만 |
|---|
| 2026.02.12 | ₩61,783 | ₩61,991 | ₩61,113 | ₩61,113 | -1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩60,576 | ₩61,327 | ₩60,576 | ₩60,978 | +0.66% | 12.4만 |
|---|
| 2026.02.10 | ₩61,797 | ₩62,078 | ₩61,743 | ₩61,770 | -0.04% | 3.6만 |
|---|
| 2026.02.09 | ₩61,716 | ₩62,695 | ₩61,716 | ₩62,388 | +1.09% | 3.6만 |
|---|
| 2026.02.06 | ₩60,590 | ₩61,233 | ₩60,498 | ₩61,233 | +1.06% | 3.3만 |
|---|
| 2026.02.05 | ₩60,522 | ₩60,614 | ₩59,892 | ₩60,040 | -0.80% | 4.4만 |
|---|
| 2026.02.04 | ₩61,729 | ₩61,783 | ₩61,005 | ₩61,327 | -0.65% | 4.6만 |
|---|
| 2026.02.03 | ₩61,475 | ₩61,904 | ₩61,354 | ₩61,602 | +0.21% | 3만 |
|---|
| 2026.02.02 | ₩61,233 | ₩61,636 | ₩61,233 | ₩61,341 | +0.18% | 3.7만 |
|---|
| 2026.01.30 | ₩62,092 | ₩62,226 | ₩61,475 | ₩61,944 | -0.24% | 10.8만 |
|---|
| 2026.01.29 | ₩61,528 | ₩61,709 | ₩60,710 | ₩61,166 | -0.59% | 3.9만 |
|---|
| 2026.01.28 | ₩61,448 | ₩61,729 | ₩61,328 | ₩61,341 | -0.17% | 6.5만 |
|---|
| 2026.01.27 | ₩62,239 | ₩62,480 | ₩62,172 | ₩62,467 | +0.37% | 1.4만 |
|---|
| 2026.01.26 | ₩61,877 | ₩62,159 | ₩61,850 | ₩62,105 | +0.37% | 7.1만 |
|---|
| 2026.01.23 | ₩61,823 | ₩62,641 | ₩61,756 | ₩62,467 | +1.04% | 9.9만 |
|---|
| 2026.01.22 | ₩61,971 | ₩62,507 | ₩61,951 | ₩62,097 | +0.20% | 8.8만 |
|---|
| 2026.01.21 | ₩61,569 | ₩61,861 | ₩61,300 | ₩61,528 | -0.07% | 3.2만 |
|---|
| 2026.01.20 | ₩60,724 | ₩61,072 | ₩60,455 | ₩60,455 | -0.44% | 4만 |
|---|
| 2026.01.16 | ₩62,494 | ₩62,521 | ₩62,078 | ₩62,159 | -0.54% | 10.4만 |
|---|
| 2026.01.15 | ₩62,829 | ₩63,164 | ₩62,521 | ₩62,923 | +0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩61,729 | ₩61,924 | ₩61,542 | ₩61,890 | +0.26% | 1.8만 |
|---|
| 2026.01.13 | ₩62,226 | ₩62,252 | ₩61,515 | ₩61,797 | -0.69% | 8.3만 |
|---|
| 2026.01.12 | ₩63,138 | ₩63,989 | ₩63,030 | ₩63,835 | +1.10% | 4.8만 |
|---|
| 2026.01.09 | ₩61,770 | ₩62,265 | ₩61,649 | ₩62,078 | +0.50% | 2.8만 |
|---|
| 2026.01.08 | ₩60,804 | ₩61,341 | ₩60,804 | ₩61,341 | +0.88% | 7.4천 |
|---|
| 2026.01.07 | ₩61,220 | ₩61,452 | ₩61,139 | ₩61,284 | +0.11% | 2.4만 |
|---|
| 2026.01.06 | ₩61,273 | ₩61,756 | ₩61,153 | ₩61,273 | 0.00% | 9.6만 |
|---|
| 2026.01.05 | ₩60,335 | ₩61,153 | ₩60,268 | ₩61,005 | +1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩60,335 | ₩60,348 | ₩60,024 | ₩60,040 | -0.49% | 3.7만 |
|---|
| 2025.12.31 | ₩59,302 | ₩59,302 | ₩58,699 | ₩58,699 | -1.02% | 2.5만 |
|---|
| 2025.12.30 | ₩59,557 | ₩59,678 | ₩59,383 | ₩59,637 | +0.14% | 1.9만 |
|---|
| 2025.12.29 | ₩59,128 | ₩59,208 | ₩58,943 | ₩59,061 | -0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩59,959 | ₩60,227 | ₩59,959 | ₩60,227 | +0.45% | 1.7만 |
|---|
| 2025.12.24 | ₩59,691 | ₩59,691 | ₩59,517 | ₩59,678 | -0.02% | 1만 |
|---|
| 2025.12.23 | ₩59,275 | ₩59,409 | ₩59,094 | ₩59,409 | +0.23% | 2.9만 |
|---|
| 2025.12.22 | ₩59,047 | ₩59,396 | ₩58,835 | ₩59,396 | +0.59% | 7.1만 |
|---|
| 2025.12.19 | ₩57,666 | ₩58,283 | ₩57,666 | ₩58,283 | +1.07% | 3.7만 |
|---|
| 2025.12.18 | ₩57,237 | ₩57,626 | ₩57,237 | ₩57,545 | +0.54% | 1.6만 |
|---|
| 2025.12.17 | ₩58,699 | ₩58,699 | ₩57,840 | ₩57,840 | -1.46% | 3.3만 |
|---|
| 2025.12.16 | ₩56,861 | ₩56,995 | ₩56,499 | ₩56,969 | +0.19% | 10.3만 |
|---|
| 2025.12.15 | ₩57,693 | ₩57,720 | ₩57,378 | ₩57,505 | -0.33% | 1.1만 |
|---|
| 2025.12.12 | ₩58,953 | ₩58,953 | ₩58,129 | ₩58,141 | -1.38% | 1만 |
|---|
| 2025.12.11 | ₩58,538 | ₩58,538 | ₩57,961 | ₩58,283 | -0.44% | 1.6만 |
|---|
| 2025.12.10 | ₩58,551 | ₩59,342 | ₩58,524 | ₩59,248 | +1.19% | 7.6만 |
|---|
| 2025.12.09 | ₩58,269 | ₩58,551 | ₩58,202 | ₩58,323 | +0.09% | 1.7만 |
|---|
| 2025.12.08 | ₩58,189 | ₩58,471 | ₩58,122 | ₩58,162 | -0.05% | 3.9만 |
|---|
| 2025.12.05 | ₩56,794 | ₩57,112 | ₩56,794 | ₩56,982 | +0.33% | 1.6만 |
|---|
| 2025.12.04 | ₩56,003 | ₩56,137 | ₩55,869 | ₩55,986 | -0.03% | 5천 |
|---|
| 2025.12.03 | ₩55,265 | ₩55,594 | ₩55,265 | ₩55,534 | +0.49% | 1.2만 |
|---|
| 2025.12.02 | ₩56,003 | ₩56,137 | ₩55,815 | ₩56,109 | +0.19% | 2.6만 |
|---|
| 2025.12.01 | ₩56,392 | ₩56,523 | ₩56,285 | ₩56,289 | -0.18% | 1.6만 |
|---|
| 2025.11.28 | ₩55,896 | ₩56,137 | ₩55,896 | ₩56,124 | +0.41% | 1.1만 |
|---|
| 2025.11.26 | ₩55,145 | ₩55,440 | ₩55,145 | ₩55,158 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩54,434 | ₩54,606 | ₩54,380 | ₩54,541 | +0.20% | 3만 |
|---|
| 2025.11.24 | ₩53,106 | ₩53,522 | ₩53,093 | ₩53,505 | +0.75% | 1.4만 |
|---|
| 2025.11.21 | ₩52,677 | ₩53,442 | ₩52,543 | ₩53,227 | +1.04% | 4.3만 |
|---|
| 2025.11.20 | ₩55,239 | ₩55,265 | ₩54,099 | ₩54,099 | -2.06% | 4.5만 |
|---|
| 2025.11.19 | ₩55,467 | ₩55,721 | ₩55,279 | ₩55,480 | +0.02% | 2.6만 |
|---|
| 2025.11.18 | ₩55,561 | ₩55,654 | ₩55,351 | ₩55,493 | -0.12% | 5.4천 |
|---|
| 2025.11.17 | ₩55,856 | ₩55,963 | ₩55,245 | ₩55,561 | -0.53% | 4.5만 |
|---|
| 2025.11.14 | ₩56,057 | ₩56,633 | ₩55,520 | ₩55,520 | -0.96% | 4.8만 |
|---|
| 2025.11.13 | ₩57,840 | ₩57,840 | ₩57,076 | ₩57,451 | -0.67% | 3.4만 |
|---|
| 2025.11.12 | ₩56,553 | ₩56,553 | ₩56,338 | ₩56,392 | -0.28% | 2만 |
|---|
| 2025.11.11 | ₩57,022 | ₩57,116 | ₩56,700 | ₩56,888 | -0.24% | 2만 |
|---|
| 2025.11.10 | ₩57,478 | ₩57,647 | ₩57,210 | ₩57,451 | -0.05% | 2.8만 |
|---|
| 2025.11.07 | ₩57,653 | ₩57,899 | ₩57,398 | ₩57,827 | +0.30% | 3만 |
|---|
| 2025.11.06 | ₩58,269 | ₩58,457 | ₩57,974 | ₩58,055 | -0.37% | 1.8만 |
|---|
| 2025.11.05 | ₩57,116 | ₩57,773 | ₩57,116 | ₩57,626 | +0.89% | 1.5만 |
|---|
| 2025.11.04 | ₩56,405 | ₩56,566 | ₩56,113 | ₩56,218 | -0.33% | 3.2만 |
|---|
| 2025.11.03 | ₩57,881 | ₩57,881 | ₩57,653 | ₩57,653 | -0.39% | 2.1만 |
|---|
| 2025.10.31 | ₩57,773 | ₩57,948 | ₩57,545 | ₩57,760 | -0.02% | 3.4만 |
|---|
| 2025.10.30 | ₩59,597 | ₩59,637 | ₩59,181 | ₩59,436 | -0.27% | 3.7만 |
|---|
| 2025.10.29 | ₩60,496 | ₩60,683 | ₩60,080 | ₩60,630 | +0.22% | 3.6만 |
|---|
| 2025.10.28 | ₩58,940 | ₩59,342 | ₩58,940 | ₩59,289 | +0.59% | 3.9만 |
|---|
| 2025.10.27 | ₩59,195 | ₩59,195 | ₩58,953 | ₩59,047 | -0.25% | 4.2만 |
|---|
| 2025.10.24 | ₩57,210 | ₩57,438 | ₩57,143 | ₩57,425 | +0.38% | 3.8만 |
|---|
| 2025.10.23 | ₩55,105 | ₩55,574 | ₩55,091 | ₩55,507 | +0.73% | 3.4만 |
|---|
| 2025.10.22 | ₩54,957 | ₩55,091 | ₩54,555 | ₩54,893 | -0.12% | 4만 |
|---|
| 2025.10.21 | ₩55,172 | ₩55,239 | ₩54,582 | ₩55,185 | +0.02% | 8.7만 |
|---|
| 2025.10.20 | ₩54,059 | ₩54,139 | ₩52,972 | ₩54,139 | +0.15% | 3.9만 |
|---|
| 2025.10.17 | ₩53,321 | ₩53,857 | ₩53,122 | ₩53,696 | +0.70% | 3.3만 |
|---|
| 2025.10.16 | ₩54,863 | ₩54,863 | ₩54,421 | ₩54,488 | -0.68% | 2.4만 |
|---|
| 2025.10.15 | ₩54,582 | ₩54,582 | ₩54,045 | ₩54,226 | -0.65% | 6.2만 |
|---|
| 2025.10.14 | ₩53,160 | ₩53,965 | ₩52,999 | ₩53,562 | +0.76% | 4.6만 |
|---|
| 2025.10.13 | ₩55,842 | ₩56,090 | ₩55,748 | ₩55,762 | -0.14% | 6.6만 |
|---|
| 2025.10.10 | ₩56,352 | ₩56,360 | ₩53,147 | ₩53,623 | -4.84% | 28.1만 |
|---|