시장 데이터를 불러오는 중
전체 종목
VanEck Digital Transformation ETF 과거 주가
VanEck Digital Transformation ETF · DAPP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Digital Transformation ETF · DAPP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,718 | ₩23,906 | ₩23,236 | ₩23,879 | +0.68% | 33.8만 |
| 2026.10.08 | ₩23,986 | ₩24,094 | ₩22,955 | ₩23,504 | -2.01% | 242.8만 |
| 2026.10.07 | ₩24,871 | ₩24,938 | ₩24,268 | ₩24,576 | -1.19% | 66.5만 |
| 2026.10.06 | ₩25,728 | ₩26,090 | ₩25,420 | ₩25,527 | -0.78% | 158.7만 |
| 2026.10.05 | ₩25,876 | ₩26,051 | ₩25,212 | ₩25,608 | -1.04% | 145.9만 |
| 2026.10.02 | ₩26,197 | ₩26,881 | ₩25,326 | ₩25,608 | -2.25% | 121.4만 |
| 2026.10.01 | ₩25,434 | ₩25,769 | ₩24,924 | ₩25,594 | +0.63% | 75.8만 |
| 2026.09.30 | ₩26,640 | ₩26,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,340 |
| ₩25,407 |
| -4.63% |
| 108.1만 |
| 2026.09.29 | ₩26,680 | ₩26,784 | ₩25,929 | ₩26,090 | -2.21% | 91.7만 |
|---|
| 2026.09.28 | ₩26,988 | ₩27,243 | ₩26,171 | ₩26,251 | -2.73% | 96.6만 |
|---|
| 2026.09.25 | ₩28,114 | ₩28,167 | ₩26,955 | ₩27,350 | -2.72% | 46만 |
|---|
| 2026.09.24 | ₩27,846 | ₩28,556 | ₩27,671 | ₩28,087 | +0.87% | 37.7만 |
|---|
| 2026.09.23 | ₩29,011 | ₩29,278 | ₩28,181 | ₩28,207 | -2.77% | 106.2만 |
|---|
| 2026.09.22 | ₩28,623 | ₩29,614 | ₩28,596 | ₩29,105 | +1.69% | 270만 |
|---|
| 2026.09.21 | ₩29,105 | ₩29,132 | ₩28,609 | ₩28,717 | -1.34% | 397.4만 |
|---|
| 2026.09.18 | ₩26,412 | ₩28,053 | ₩26,412 | ₩28,020 | +6.09% | 82.9만 |
|---|
| 2026.09.17 | ₩25,903 | ₩26,197 | ₩25,367 | ₩25,903 | 0.00% | 39.5만 |
|---|
| 2026.09.16 | ₩25,233 | ₩25,514 | ₩24,429 | ₩24,978 | -1.01% | 20.1만 |
|---|
| 2026.09.15 | ₩26,184 | ₩26,184 | ₩24,884 | ₩25,192 | -3.79% | 33.6만 |
|---|
| 2026.09.14 | ₩25,903 | ₩27,142 | ₩25,903 | ₩26,747 | +3.26% | 59.2만 |
|---|
| 2026.09.11 | ₩26,573 | ₩27,524 | ₩26,197 | ₩26,693 | +0.45% | 94.9만 |
|---|
| 2026.09.10 | ₩26,278 | ₩26,707 | ₩25,943 | ₩26,144 | -0.51% | 343.1만 |
|---|
| 2026.09.09 | ₩27,913 | ₩28,087 | ₩26,881 | ₩26,921 | -3.55% | 51.9만 |
|---|
| 2026.09.08 | ₩27,229 | ₩27,933 | ₩26,975 | ₩27,537 | +1.13% | 87.6만 |
|---|
| 2026.09.04 | ₩26,934 | ₩27,564 | ₩26,841 | ₩27,430 | +1.84% | 141.8만 |
|---|
| 2026.09.03 | ₩25,581 | ₩27,765 | ₩25,527 | ₩27,671 | +8.17% | 353.3만 |
|---|
| 2026.09.02 | ₩24,509 | ₩25,259 | ₩24,297 | ₩25,233 | +2.95% | 34.6만 |
|---|
| 2026.09.01 | ₩25,460 | ₩25,609 | ₩24,743 | ₩24,911 | -2.16% | 37.6만 |
|---|
| 2026.08.31 | ₩25,434 | ₩26,197 | ₩25,078 | ₩26,171 | +2.90% | 106.1만 |
|---|
| 2026.08.28 | ₩26,774 | ₩26,934 | ₩25,340 | ₩25,527 | -4.65% | 48.4만 |
|---|
| 2026.08.27 | ₩26,988 | ₩27,819 | ₩26,626 | ₩27,229 | +0.89% | 47.1만 |
|---|
| 2026.08.26 | ₩26,613 | ₩26,881 | ₩26,157 | ₩26,372 | -0.91% | 172.3만 |
|---|
| 2026.08.25 | ₩25,836 | ₩27,256 | ₩25,809 | ₩27,162 | +5.13% | 54.6만 |
|---|
| 2026.08.24 | ₩26,211 | ₩26,720 | ₩25,822 | ₩25,943 | -1.02% | 49.9만 |
|---|
| 2026.08.21 | ₩26,372 | ₩27,176 | ₩25,795 | ₩26,104 | -1.02% | 65.5만 |
|---|
| 2026.08.20 | ₩25,233 | ₩25,588 | ₩24,965 | ₩25,501 | +1.06% | 103만 |
|---|
| 2026.08.19 | ₩23,330 | ₩24,790 | ₩22,968 | ₩24,295 | +4.14% | 63.7만 |
|---|
| 2026.08.18 | ₩23,799 | ₩24,073 | ₩23,182 | ₩23,249 | -2.31% | 19.1만 |
|---|
| 2026.08.17 | ₩23,678 | ₩24,509 | ₩23,665 | ₩24,348 | +2.83% | 285.6만 |
|---|
| 2026.08.14 | ₩23,745 | ₩24,013 | ₩23,223 | ₩23,799 | +0.23% | 30.6만 |
|---|
| 2026.08.13 | ₩23,759 | ₩24,496 | ₩23,491 | ₩23,893 | +0.56% | 55.1만 |
|---|
| 2026.08.12 | ₩24,094 | ₩24,321 | ₩23,437 | ₩23,759 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩23,611 | ₩23,839 | ₩23,008 | ₩23,263 | -1.48% | 11.4만 |
|---|
| 2026.08.10 | ₩23,879 | ₩23,879 | ₩22,914 | ₩22,941 | -3.93% | 12.7만 |
|---|
| 2026.08.07 | ₩24,000 | ₩24,080 | ₩23,182 | ₩23,705 | -1.23% | 20.4만 |
|---|
| 2026.08.06 | ₩23,531 | ₩24,201 | ₩23,276 | ₩23,357 | -0.74% | 40.1만 |
|---|
| 2026.08.05 | ₩24,683 | ₩24,857 | ₩24,040 | ₩24,080 | -2.44% | 8.7만 |
|---|
| 2026.08.04 | ₩24,321 | ₩25,018 | ₩24,120 | ₩24,710 | +1.60% | 60.3만 |
|---|
| 2026.08.03 | ₩23,290 | ₩24,804 | ₩23,048 | ₩24,589 | +5.58% | 38.9만 |
|---|
| 2026.07.31 | ₩24,790 | ₩25,072 | ₩23,196 | ₩23,625 | -4.70% | 34.3만 |
|---|
| 2026.07.30 | ₩22,888 | ₩24,576 | ₩22,888 | ₩24,455 | +6.85% | 22.4만 |
|---|
| 2026.07.29 | ₩23,732 | ₩23,732 | ₩21,749 | ₩21,909 | -7.68% | 28.2만 |
|---|
| 2026.07.28 | ₩23,705 | ₩23,973 | ₩22,861 | ₩23,799 | +0.40% | 15.4만 |
|---|
| 2026.07.27 | ₩24,697 | ₩25,065 | ₩23,839 | ₩24,402 | -1.19% | 13.5만 |
|---|
| 2026.07.24 | ₩25,032 | ₩25,125 | ₩24,161 | ₩24,161 | -3.48% | 38.6만 |
|---|
| 2026.07.23 | ₩25,192 | ₩26,224 | ₩25,032 | ₩25,447 | +1.01% | 32.5만 |
|---|
| 2026.07.22 | ₩25,353 | ₩26,264 | ₩25,353 | ₩25,621 | +1.06% | 36.7만 |
|---|
| 2026.07.21 | ₩25,179 | ₩26,262 | ₩24,978 | ₩25,889 | +2.82% | 32만 |
|---|
| 2026.07.20 | ₩23,397 | ₩24,770 | ₩23,397 | ₩24,335 | +4.01% | 37만 |
|---|
| 2026.07.17 | ₩22,445 | ₩23,343 | ₩22,043 | ₩22,861 | +1.85% | 13.6만 |
|---|
| 2026.07.16 | ₩24,201 | ₩24,455 | ₩23,236 | ₩23,290 | -3.77% | 18.7만 |
|---|
| 2026.07.15 | ₩24,857 | ₩25,139 | ₩24,107 | ₩24,831 | -0.11% | 39.5만 |
|---|
| 2026.07.14 | ₩24,549 | ₩24,844 | ₩23,960 | ₩24,469 | -0.33% | 24.6만 |
|---|
| 2026.07.13 | ₩24,348 | ₩24,871 | ₩23,598 | ₩23,946 | -1.65% | 22.9만 |
|---|
| 2026.07.10 | ₩25,755 | ₩25,903 | ₩24,790 | ₩24,965 | -3.07% | 13.8만 |
|---|
| 2026.07.09 | ₩25,326 | ₩25,748 | ₩25,018 | ₩25,233 | -0.37% | 34.7만 |
|---|
| 2026.07.08 | ₩24,067 | ₩24,817 | ₩23,879 | ₩24,764 | +2.90% | 50.7만 |
|---|
| 2026.07.07 | ₩25,300 | ₩25,514 | ₩24,067 | ₩24,415 | -3.50% | 90.1만 |
|---|
| 2026.07.06 | ₩25,233 | ₩26,412 | ₩25,233 | ₩25,983 | +2.97% | 30.6만 |
|---|
| 2026.07.02 | ₩25,929 | ₩26,452 | ₩24,429 | ₩24,764 | -4.50% | 40.6만 |
|---|
| 2026.07.01 | ₩25,527 | ₩26,238 | ₩25,099 | ₩25,581 | +0.21% | 416.7만 |
|---|
| 2026.06.30 | ₩26,157 | ₩26,291 | ₩25,608 | ₩25,970 | -0.72% | 37.2만 |
|---|
| 2026.06.29 | ₩27,216 | ₩27,578 | ₩25,594 | ₩26,640 | -2.12% | 35.5만 |
|---|
| 2026.06.26 | ₩25,648 | ₩27,142 | ₩25,554 | ₩26,921 | +4.96% | 45.3만 |
|---|
| 2026.06.25 | ₩28,114 | ₩28,127 | ₩25,949 | ₩26,425 | -6.01% | 36.5만 |
|---|
| 2026.06.24 | ₩28,502 | ₩28,743 | ₩26,733 | ₩27,202 | -4.56% | 43.7만 |
|---|
| 2026.06.23 | ₩27,846 | ₩29,527 | ₩27,779 | ₩28,636 | +2.84% | 37.7만 |
|---|
| 2026.06.22 | ₩29,681 | ₩31,008 | ₩29,192 | ₩29,320 | -1.22% | 58.1만 |
|---|
| 2026.06.18 | ₩29,762 | ₩29,762 | ₩28,676 | ₩29,507 | -0.86% | 52만 |
|---|
| 2026.06.17 | ₩29,105 | ₩30,271 | ₩28,616 | ₩28,717 | -1.34% | 34.4만 |
|---|
| 2026.06.16 | ₩29,681 | ₩30,271 | ₩29,293 | ₩29,360 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩29,842 | ₩30,177 | ₩29,454 | ₩29,601 | -0.81% | 39만 |
|---|
| 2026.06.12 | ₩28,033 | ₩29,052 | ₩27,779 | ₩28,248 | +0.76% | 67만 |
|---|
| 2026.06.11 | ₩26,157 | ₩27,846 | ₩25,876 | ₩27,725 | +5.99% | 203.5만 |
|---|
| 2026.06.10 | ₩26,988 | ₩27,819 | ₩25,849 | ₩25,943 | -3.87% | 340.9만 |
|---|
| 2026.06.09 | ₩28,288 | ₩28,944 | ₩25,996 | ₩27,269 | -3.60% | 66.3만 |
|---|
| 2026.06.08 | ₩27,109 | ₩28,288 | ₩26,948 | ₩28,073 | +3.56% | 70.7만 |
|---|
| 2026.06.05 | ₩27,993 | ₩28,073 | ₩25,474 | ₩26,345 | -5.89% | 45.4만 |
|---|
| 2026.06.04 | ₩28,784 | ₩29,494 | ₩28,328 | ₩29,092 | +1.07% | 81.1만 |
|---|
| 2026.06.03 | ₩30,150 | ₩30,753 | ₩29,376 | ₩29,467 | -2.27% | 107.5만 |
|---|
| 2026.06.02 | ₩30,539 | ₩31,249 | ₩30,016 | ₩30,244 | -0.97% | 54.6만 |
|---|
| 2026.06.01 | ₩30,097 | ₩31,316 | ₩29,454 | ₩30,794 | +2.32% | 25.9만 |
|---|
| 2026.05.29 | ₩30,579 | ₩30,579 | ₩29,467 | ₩30,418 | -0.53% | 146.2만 |
|---|
| 2026.05.28 | ₩29,748 | ₩30,767 | ₩29,266 | ₩30,566 | +2.75% | 65.6만 |
|---|
| 2026.05.27 | ₩29,306 | ₩30,338 | ₩28,797 | ₩30,083 | +2.65% | 301.5만 |
|---|
| 2026.05.26 | ₩29,186 | ₩29,990 | ₩28,944 | ₩29,145 | -0.14% | 372.3만 |
|---|
| 2026.05.22 | ₩28,944 | ₩29,152 | ₩28,207 | ₩28,502 | -1.53% | 189.6만 |
|---|
| 2026.05.21 | ₩27,564 | ₩28,871 | ₩27,564 | ₩28,851 | +4.67% | 50.2만 |
|---|
| 2026.05.20 | ₩27,189 | ₩27,846 | ₩26,727 | ₩27,484 | +1.08% | 28.2만 |
|---|
| 2026.05.19 | ₩26,653 | ₩27,001 | ₩25,742 | ₩26,707 | +0.20% | 33만 |
|---|
| 2026.05.18 | ₩27,604 | ₩27,618 | ₩26,177 | ₩26,948 | -2.38% | 53.2만 |
|---|
| 2026.05.15 | ₩29,005 | ₩29,253 | ₩27,872 | ₩28,020 | -3.40% | 49.5만 |
|---|
| 2026.05.14 | ₩29,159 | ₩30,485 | ₩28,462 | ₩30,030 | +2.99% | 38.4만 |
|---|
| 2026.05.13 | ₩28,958 | ₩29,480 | ₩28,154 | ₩29,119 | +0.56% | 16.7만 |
|---|
| 2026.05.12 | ₩29,092 | ₩29,480 | ₩27,899 | ₩29,105 | +0.05% | 36.9만 |
|---|
| 2026.05.11 | ₩28,529 | ₩30,418 | ₩28,020 | ₩29,789 | +4.42% | 39.1만 |
|---|
| 2026.05.08 | ₩29,078 | ₩29,259 | ₩28,073 | ₩29,011 | -0.23% | 54.7만 |
|---|
| 2026.05.07 | ₩29,306 | ₩29,460 | ₩27,893 | ₩28,502 | -2.74% | 393.1만 |
|---|
| 2026.05.06 | ₩28,717 | ₩29,829 | ₩28,556 | ₩29,762 | +3.64% | 241.9만 |
|---|
| 2026.05.05 | ₩27,082 | ₩27,913 | ₩26,968 | ₩27,819 | +2.72% | 78.5만 |
|---|
| 2026.05.04 | ₩25,742 | ₩26,774 | ₩25,742 | ₩26,680 | +3.64% | 28.9만 |
|---|
| 2026.05.01 | ₩25,581 | ₩26,171 | ₩25,454 | ₩25,554 | -0.10% | 21.5만 |
|---|
| 2026.04.30 | ₩24,281 | ₩25,286 | ₩24,281 | ₩25,192 | +3.75% | 200.4만 |
|---|
| 2026.04.29 | ₩24,536 | ₩24,556 | ₩23,544 | ₩24,013 | -2.13% | 200.6만 |
|---|
| 2026.04.28 | ₩24,469 | ₩24,857 | ₩24,053 | ₩24,697 | +0.93% | 37.8만 |
|---|
| 2026.04.27 | ₩25,728 | ₩25,983 | ₩25,058 | ₩25,407 | -1.25% | 81.1만 |
|---|
| 2026.04.24 | ₩26,331 | ₩26,626 | ₩25,621 | ₩25,809 | -1.98% | 41.2만 |
|---|
| 2026.04.23 | ₩26,023 | ₩26,800 | ₩25,393 | ₩26,010 | -0.05% | 31.3만 |
|---|
| 2026.04.22 | ₩25,943 | ₩26,499 | ₩25,943 | ₩26,345 | +1.55% | 54.6만 |
|---|
| 2026.04.21 | ₩26,425 | ₩26,425 | ₩24,951 | ₩25,085 | -5.07% | 36만 |
|---|
| 2026.04.20 | ₩25,326 | ₩26,238 | ₩25,273 | ₩26,157 | +3.28% | 413.1만 |
|---|
| 2026.04.17 | ₩25,487 | ₩26,197 | ₩25,233 | ₩25,970 | +1.89% | 97.8만 |
|---|
| 2026.04.16 | ₩24,924 | ₩24,938 | ₩23,960 | ₩24,844 | -0.32% | 98.1만 |
|---|
| 2026.04.15 | ₩24,697 | ₩24,777 | ₩23,986 | ₩24,737 | +0.16% | 13.1만 |
|---|
| 2026.04.14 | ₩24,281 | ₩25,112 | ₩24,135 | ₩24,509 | +0.94% | 35만 |
|---|
| 2026.04.13 | ₩22,017 | ₩23,531 | ₩21,655 | ₩23,491 | +6.70% | 395.3만 |
|---|
| 2026.04.10 | ₩22,459 | ₩22,898 | ₩22,285 | ₩22,419 | -0.18% | 11.4만 |
|---|
| 2026.04.09 | ₩21,976 | ₩22,660 | ₩21,548 | ₩22,070 | +0.43% | 82.1만 |
|---|
| 2026.04.08 | ₩22,271 | ₩22,566 | ₩21,641 | ₩22,097 | -0.78% | 185.3만 |
|---|
| 2026.04.07 | ₩20,234 | ₩20,797 | ₩19,805 | ₩20,757 | +2.58% | 24만 |
|---|
| 2026.04.06 | ₩20,382 | ₩20,837 | ₩20,375 | ₩20,623 | +1.18% | 25만 |
|---|
| 2026.04.02 | ₩19,176 | ₩20,154 | ₩18,827 | ₩20,087 | +4.75% | 42.7만 |
|---|
| 2026.04.01 | ₩20,388 | ₩20,462 | ₩19,832 | ₩19,872 | -2.53% | 15.2만 |
|---|
| 2026.03.31 | ₩19,068 | ₩20,073 | ₩18,827 | ₩19,993 | +4.85% | 84.6만 |
|---|
| 2026.03.30 | ₩19,899 | ₩19,993 | ₩18,412 | ₩18,707 | -5.99% | 82.5만 |
|---|
| 2026.03.27 | ₩20,355 | ₩20,435 | ₩19,350 | ₩19,591 | -3.75% | 85.1만 |
|---|
| 2026.03.26 | ₩21,440 | ₩21,822 | ₩20,677 | ₩20,784 | -3.06% | 30.4만 |
|---|
| 2026.03.25 | ₩22,164 | ₩22,586 | ₩21,682 | ₩21,976 | -0.85% | 11만 |
|---|
| 2026.03.24 | ₩22,191 | ₩22,494 | ₩21,152 | ₩21,481 | -3.20% | 40.4만 |
|---|
| 2026.03.23 | ₩21,909 | ₩22,791 | ₩21,896 | ₩22,405 | +2.26% | 188.5만 |
|---|
| 2026.03.20 | ₩22,365 | ₩22,365 | ₩21,132 | ₩21,601 | -3.42% | 44.4만 |
|---|
| 2026.03.19 | ₩21,722 | ₩22,472 | ₩21,186 | ₩22,137 | +1.91% | 161.2만 |
|---|
| 2026.03.18 | ₩22,767 | ₩23,048 | ₩22,325 | ₩22,352 | -1.82% | 19.1만 |
|---|
| 2026.03.17 | ₩22,874 | ₩23,497 | ₩22,660 | ₩23,062 | +0.82% | 36.1만 |
|---|
| 2026.03.16 | ₩22,928 | ₩23,316 | ₩22,700 | ₩23,089 | +0.70% | 329만 |
|---|
| 2026.03.13 | ₩22,365 | ₩22,941 | ₩21,829 | ₩21,976 | -1.74% | 19.7만 |
|---|
| 2026.03.12 | ₩21,936 | ₩21,966 | ₩21,239 | ₩21,601 | -1.53% | 67.4만 |
|---|
| 2026.03.11 | ₩22,017 | ₩22,794 | ₩21,883 | ₩22,378 | +1.64% | 30.3만 |
|---|
| 2026.03.10 | ₩21,963 | ₩22,432 | ₩21,648 | ₩21,950 | -0.06% | 163.3만 |
|---|
| 2026.03.09 | ₩20,690 | ₩21,789 | ₩20,583 | ₩21,641 | +4.60% | 38.2만 |
|---|
| 2026.03.06 | ₩21,682 | ₩21,789 | ₩20,824 | ₩20,945 | -3.40% | 108.4만 |
|---|
| 2026.03.05 | ₩22,687 | ₩23,068 | ₩21,668 | ₩22,258 | -1.89% | 62.6만 |
|---|
| 2026.03.04 | ₩22,137 | ₩23,142 | ₩22,057 | ₩22,847 | +3.21% | 50.6만 |
|---|
| 2026.03.03 | ₩21,172 | ₩21,735 | ₩20,630 | ₩21,172 | 0.00% | 34.7만 |
|---|
| 2026.03.02 | ₩20,784 | ₩22,419 | ₩20,569 | ₩22,204 | +6.83% | 33.4만 |
|---|
| 2026.02.27 | ₩21,682 | ₩21,963 | ₩20,945 | ₩21,347 | -1.55% | 113.9만 |
|---|
| 2026.02.26 | ₩22,110 | ₩22,472 | ₩21,548 | ₩22,124 | +0.06% | 40.6만 |
|---|
| 2026.02.25 | ₩21,963 | ₩22,526 | ₩21,775 | ₩22,110 | +0.67% | 131만 |
|---|
| 2026.02.24 | ₩20,060 | ₩21,440 | ₩20,020 | ₩21,280 | +6.08% | 23.9만 |
|---|
| 2026.02.23 | ₩20,033 | ₩20,516 | ₩20,006 | ₩20,409 | +1.87% | 32.4만 |
|---|
| 2026.02.20 | ₩20,837 | ₩21,521 | ₩20,409 | ₩20,623 | -1.03% | 26.2만 |
|---|
| 2026.02.19 | ₩20,489 | ₩21,105 | ₩20,208 | ₩21,065 | +2.81% | 11만 |
|---|
| 2026.02.18 | ₩20,770 | ₩21,621 | ₩20,703 | ₩20,931 | +0.77% | 12.3만 |
|---|
| 2026.02.17 | ₩20,985 | ₩21,391 | ₩20,382 | ₩20,998 | +0.06% | 32.5만 |
|---|
| 2026.02.13 | ₩20,878 | ₩21,975 | ₩20,382 | ₩21,494 | +2.95% | 27.1만 |
|---|
| 2026.02.12 | ₩21,360 | ₩21,454 | ₩20,228 | ₩20,462 | -4.20% | 24.6만 |
|---|
| 2026.02.11 | ₩22,110 | ₩22,110 | ₩20,770 | ₩21,333 | -3.52% | 34.5만 |
|---|
| 2026.02.10 | ₩22,137 | ₩22,794 | ₩22,003 | ₩22,030 | -0.48% | 34.6만 |
|---|
| 2026.02.09 | ₩21,132 | ₩22,673 | ₩20,991 | ₩22,579 | +6.85% | 63.4만 |
|---|
| 2026.02.06 | ₩19,645 | ₩21,454 | ₩19,645 | ₩21,373 | +8.80% | 96.7만 |
|---|
| 2026.02.05 | ₩20,221 | ₩20,730 | ₩18,331 | ₩18,385 | -9.08% | 117.1만 |
|---|
| 2026.02.04 | ₩22,445 | ₩22,477 | ₩20,328 | ₩21,159 | -5.73% | 97.7만 |
|---|
| 2026.02.03 | ₩23,651 | ₩23,745 | ₩21,856 | ₩22,981 | -2.83% | 62.9만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,933 | ₩22,955 | ₩23,303 | +0.12% | 50.3만 |
|---|
| 2026.01.30 | ₩24,884 | ₩25,246 | ₩23,772 | ₩24,161 | -2.91% | 134.3만 |
|---|
| 2026.01.29 | ₩26,841 | ₩26,841 | ₩24,817 | ₩25,407 | -5.34% | 48.4만 |
|---|
| 2026.01.28 | ₩27,256 | ₩27,524 | ₩26,613 | ₩27,015 | -0.88% | 66.2만 |
|---|
| 2026.01.27 | ₩26,037 | ₩27,189 | ₩25,728 | ₩27,082 | +4.01% | 29.9만 |
|---|
| 2026.01.26 | ₩26,157 | ₩26,440 | ₩25,621 | ₩25,675 | -1.84% | 22.1만 |
|---|
| 2026.01.23 | ₩25,795 | ₩27,283 | ₩25,085 | ₩26,559 | +2.96% | 42.8만 |
|---|
| 2026.01.22 | ₩26,760 | ₩26,800 | ₩25,742 | ₩25,836 | -3.46% | 107.4만 |
|---|
| 2026.01.21 | ₩26,559 | ₩27,363 | ₩25,219 | ₩26,372 | -0.71% | 107만 |
|---|
| 2026.01.20 | ₩26,412 | ₩27,283 | ₩26,077 | ₩26,479 | +0.25% | 58.3만 |
|---|
| 2026.01.16 | ₩26,948 | ₩28,341 | ₩26,908 | ₩28,194 | +4.62% | 52.1만 |
|---|
| 2026.01.15 | ₩27,564 | ₩27,618 | ₩26,693 | ₩26,908 | -2.38% | 32.2만 |
|---|
| 2026.01.14 | ₩27,202 | ₩27,832 | ₩26,950 | ₩27,444 | +0.89% | 45.6만 |
|---|
| 2026.01.13 | ₩26,733 | ₩26,988 | ₩26,224 | ₩26,908 | +0.65% | 52.6만 |
|---|
| 2026.01.12 | ₩25,393 | ₩26,516 | ₩25,393 | ₩26,385 | +3.91% | 66.6만 |
|---|
| 2026.01.09 | ₩25,702 | ₩26,278 | ₩25,353 | ₩25,608 | -0.36% | 26.1만 |
|---|
| 2026.01.08 | ₩24,857 | ₩25,889 | ₩24,678 | ₩25,487 | +2.53% | 66.9만 |
|---|
| 2026.01.07 | ₩25,648 | ₩25,714 | ₩24,991 | ₩25,032 | -2.40% | 17.7만 |
|---|
| 2026.01.06 | ₩25,862 | ₩26,094 | ₩24,730 | ₩25,420 | -1.71% | 161.6만 |
|---|
| 2026.01.05 | ₩24,790 | ₩25,956 | ₩24,616 | ₩25,795 | +4.05% | 195.1만 |
|---|
| 2026.01.02 | ₩22,633 | ₩23,933 | ₩22,392 | ₩23,852 | +5.39% | 56.5만 |
|---|
| 2025.12.31 | ₩22,486 | ₩22,626 | ₩22,017 | ₩22,151 | -1.49% | 56.9만 |
|---|
| 2025.12.30 | ₩22,834 | ₩22,968 | ₩22,313 | ₩22,486 | -1.53% | 61.5만 |
|---|
| 2025.12.29 | ₩22,673 | ₩23,571 | ₩22,673 | ₩22,861 | +0.83% | 66.3만 |
|---|
| 2025.12.26 | ₩23,785 | ₩23,852 | ₩22,888 | ₩23,035 | -3.15% | 29.5만 |
|---|
| 2025.12.24 | ₩23,665 | ₩23,906 | ₩23,437 | ₩23,906 | +1.02% | 36.5만 |
|---|
| 2025.12.23 | ₩23,919 | ₩24,187 | ₩23,598 | ₩23,799 | -0.50% | 40.5만 |
|---|
| 2025.12.22 | ₩24,670 | ₩25,011 | ₩24,187 | ₩24,268 | -1.63% | 41.9만 |
|---|
| 2025.12.19 | ₩22,874 | ₩23,960 | ₩22,874 | ₩23,933 | +4.63% | 99.1만 |
|---|
| 2025.12.18 | ₩22,754 | ₩23,259 | ₩22,124 | ₩22,177 | -2.53% | 17.7만 |
|---|
| 2025.12.17 | ₩23,370 | ₩23,631 | ₩21,789 | ₩21,883 | -6.36% | 22.2만 |
|---|
| 2025.12.16 | ₩22,512 | ₩23,035 | ₩22,097 | ₩22,914 | +1.79% | 466.7만 |
|---|
| 2025.12.15 | ₩24,790 | ₩25,018 | ₩22,519 | ₩22,539 | -9.08% | 81.5만 |
|---|
| 2025.12.12 | ₩26,278 | ₩26,921 | ₩24,844 | ₩24,951 | -5.05% | 23.3만 |
|---|
| 2025.12.11 | ₩25,983 | ₩26,633 | ₩25,246 | ₩26,626 | +2.48% | 38.7만 |
|---|
| 2025.12.10 | ₩26,653 | ₩27,243 | ₩26,211 | ₩26,626 | -0.10% | 27.6만 |
|---|
| 2025.12.09 | ₩25,782 | ₩27,484 | ₩25,594 | ₩26,948 | +4.52% | 50만 |
|---|
| 2025.12.08 | ₩25,996 | ₩26,197 | ₩25,326 | ₩26,077 | +0.31% | 28.3만 |
|---|
| 2025.12.05 | ₩26,077 | ₩26,130 | ₩25,206 | ₩25,460 | -2.36% | 27.7만 |
|---|
| 2025.12.04 | ₩25,353 | ₩26,512 | ₩25,005 | ₩26,412 | +4.18% | 168.4만 |
|---|
| 2025.12.03 | ₩24,469 | ₩25,487 | ₩24,120 | ₩25,434 | +3.94% | 42.9만 |
|---|
| 2025.12.02 | ₩25,166 | ₩25,722 | ₩24,281 | ₩24,321 | -3.35% | 50.2만 |
|---|
| 2025.12.01 | ₩24,442 | ₩25,367 | ₩24,268 | ₩24,871 | +1.75% | 256.4만 |
|---|
| 2025.11.28 | ₩25,501 | ₩26,452 | ₩25,474 | ₩26,010 | +2.00% | 105.5만 |
|---|
| 2025.11.26 | ₩24,120 | ₩25,005 | ₩23,611 | ₩24,844 | +3.00% | 315만 |
|---|
| 2025.11.25 | ₩23,008 | ₩23,651 | ₩22,177 | ₩23,598 | +2.56% | 119.3만 |
|---|
| 2025.11.24 | ₩21,842 | ₩23,477 | ₩21,769 | ₩23,424 | +7.24% | 53.4만 |
|---|
| 2025.11.21 | ₩21,387 | ₩21,708 | ₩20,248 | ₩21,387 | 0.00% | 73.4만 |
|---|
| 2025.11.20 | ₩23,960 | ₩24,214 | ₩21,460 | ₩21,521 | -10.18% | 137.4만 |
|---|
| 2025.11.19 | ₩23,115 | ₩23,752 | ₩22,043 | ₩22,593 | -2.26% | 72.7만 |
|---|
| 2025.11.18 | ₩22,646 | ₩23,781 | ₩22,392 | ₩23,276 | +2.78% | 81.2만 |
|---|
| 2025.11.17 | ₩23,263 | ₩23,933 | ₩22,365 | ₩22,928 | -1.44% | 71.1만 |
|---|
| 2025.11.14 | ₩23,182 | ₩24,670 | ₩22,861 | ₩23,303 | +0.52% | 86.6만 |
|---|
| 2025.11.13 | ₩25,956 | ₩26,063 | ₩23,973 | ₩24,147 | -6.97% | 89.9만 |
|---|
| 2025.11.12 | ₩27,993 | ₩27,993 | ₩26,258 | ₩26,800 | -4.26% | 67.4만 |
|---|
| 2025.11.11 | ₩28,556 | ₩28,643 | ₩27,283 | ₩27,537 | -3.57% | 29.6만 |
|---|
| 2025.11.10 | ₩30,847 | ₩30,928 | ₩29,078 | ₩29,253 | -5.17% | 48.9만 |
|---|
| 2025.11.07 | ₩28,341 | ₩29,574 | ₩27,511 | ₩29,400 | +3.74% | 84만 |
|---|
| 2025.11.06 | ₩31,825 | ₩31,825 | ₩29,400 | ₩29,480 | -7.37% | 39.1만 |
|---|
| 2025.11.05 | ₩31,330 | ₩32,174 | ₩31,035 | ₩31,852 | +1.67% | 40.3만 |
|---|
| 2025.11.04 | ₩31,035 | ₩32,737 | ₩30,512 | ₩30,713 | -1.04% | 34만 |
|---|
| 2025.11.03 | ₩33,849 | ₩33,996 | ₩31,973 | ₩32,817 | -3.05% | 52.7만 |
|---|
| 2025.10.31 | ₩32,656 | ₩33,192 | ₩31,718 | ₩32,388 | -0.82% | 50.7만 |
|---|
| 2025.10.30 | ₩32,174 | ₩32,643 | ₩31,584 | ₩31,638 | -1.67% | 41.2만 |
|---|
| 2025.10.29 | ₩33,809 | ₩34,104 | ₩32,442 | ₩33,192 | -1.82% | 64.9만 |
|---|
| 2025.10.28 | ₩34,372 | ₩35,243 | ₩33,715 | ₩33,715 | -1.91% | 47.4만 |
|---|
| 2025.10.27 | ₩34,640 | ₩34,680 | ₩33,903 | ₩34,358 | -0.81% | 34만 |
|---|
| 2025.10.24 | ₩32,750 | ₩33,501 | ₩32,656 | ₩33,501 | +2.29% | 70.1만 |
|---|
| 2025.10.23 | ₩30,512 | ₩31,852 | ₩30,299 | ₩31,397 | +2.90% | 25.3만 |
|---|
| 2025.10.22 | ₩31,852 | ₩32,415 | ₩29,231 | ₩30,325 | -4.80% | 60.2만 |
|---|
| 2025.10.21 | ₩33,688 | ₩33,795 | ₩32,335 | ₩32,643 | -3.10% | 37.8만 |
|---|
| 2025.10.20 | ₩34,264 | ₩35,082 | ₩33,434 | ₩33,889 | -1.10% | 74.5만 |
|---|
| 2025.10.17 | ₩31,557 | ₩32,639 | ₩31,336 | ₩32,522 | +3.06% | 60.9만 |
|---|
| 2025.10.16 | ₩35,712 | ₩35,713 | ₩33,018 | ₩33,072 | -7.39% | 88.8만 |
|---|
| 2025.10.15 | ₩35,779 | ₩36,395 | ₩34,385 | ₩35,497 | -0.79% | 77.5만 |
|---|
| 2025.10.14 | ₩32,964 | ₩35,685 | ₩32,000 | ₩34,707 | +5.28% | 136.5만 |
|---|
| 2025.10.13 | ₩33,836 | ₩34,279 | ₩32,964 | ₩34,251 | +1.23% | 90.4만 |
|---|
| 2025.10.10 | ₩35,738 | ₩36,837 | ₩32,308 | ₩32,509 | -9.04% | 172.4만 |
|---|