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 | ₩23,735 | ₩23,923 | ₩23,253 | ₩23,896 | +0.68% | 33.8만 |
| 2026.10.08 | ₩24,004 | ₩24,111 | ₩22,971 | ₩23,521 | -2.01% | 242.8만 |
| 2026.10.07 | ₩24,889 | ₩24,956 | ₩24,285 | ₩24,594 | -1.19% | 66.5만 |
| 2026.10.06 | ₩25,747 | ₩26,109 | ₩25,438 | ₩25,546 | -0.78% | 158.7만 |
| 2026.10.05 | ₩25,894 | ₩26,070 | ₩25,231 | ₩25,626 | -1.04% | 145.9만 |
| 2026.10.02 | ₩26,216 | ₩26,900 | ₩25,345 | ₩25,626 | -2.25% | 121.4만 |
| 2026.10.01 | ₩25,452 | ₩25,787 | ₩24,942 | ₩25,613 | +0.63% | 75.8만 |
| 2026.09.30 | ₩26,659 | ₩26,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,425 |
| -4.63% |
| 108.1만 |
| 2026.09.29 | ₩26,699 | ₩26,804 | ₩25,948 | ₩26,109 | -2.21% | 91.7만 |
|---|
| 2026.09.28 | ₩27,007 | ₩27,262 | ₩26,189 | ₩26,270 | -2.73% | 96.6만 |
|---|
| 2026.09.25 | ₩28,134 | ₩28,187 | ₩26,974 | ₩27,369 | -2.72% | 46만 |
|---|
| 2026.09.24 | ₩27,866 | ₩28,576 | ₩27,691 | ₩28,107 | +0.87% | 37.7만 |
|---|
| 2026.09.23 | ₩29,032 | ₩29,299 | ₩28,201 | ₩28,228 | -2.77% | 106.2만 |
|---|
| 2026.09.22 | ₩28,643 | ₩29,636 | ₩28,617 | ₩29,126 | +1.69% | 270만 |
|---|
| 2026.09.21 | ₩29,126 | ₩29,153 | ₩28,630 | ₩28,737 | -1.34% | 397.4만 |
|---|
| 2026.09.18 | ₩26,431 | ₩28,073 | ₩26,431 | ₩28,040 | +6.09% | 82.9만 |
|---|
| 2026.09.17 | ₩25,921 | ₩26,216 | ₩25,385 | ₩25,921 | 0.00% | 39.5만 |
|---|
| 2026.09.16 | ₩25,251 | ₩25,532 | ₩24,446 | ₩24,996 | -1.01% | 20.1만 |
|---|
| 2026.09.15 | ₩26,203 | ₩26,203 | ₩24,902 | ₩25,210 | -3.79% | 33.6만 |
|---|
| 2026.09.14 | ₩25,921 | ₩27,162 | ₩25,921 | ₩26,766 | +3.26% | 59.2만 |
|---|
| 2026.09.11 | ₩26,592 | ₩27,544 | ₩26,216 | ₩26,712 | +0.45% | 94.9만 |
|---|
| 2026.09.10 | ₩26,297 | ₩26,726 | ₩25,961 | ₩26,163 | -0.51% | 343.1만 |
|---|
| 2026.09.09 | ₩27,933 | ₩28,107 | ₩26,900 | ₩26,940 | -3.55% | 51.9만 |
|---|
| 2026.09.08 | ₩27,249 | ₩27,953 | ₩26,994 | ₩27,557 | +1.13% | 87.6만 |
|---|
| 2026.09.04 | ₩26,954 | ₩27,584 | ₩26,860 | ₩27,450 | +1.84% | 141.8만 |
|---|
| 2026.09.03 | ₩25,599 | ₩27,785 | ₩25,546 | ₩27,691 | +8.17% | 353.3만 |
|---|
| 2026.09.02 | ₩24,527 | ₩25,277 | ₩24,315 | ₩25,251 | +2.95% | 34.6만 |
|---|
| 2026.09.01 | ₩25,479 | ₩25,627 | ₩24,761 | ₩24,929 | -2.16% | 37.6만 |
|---|
| 2026.08.31 | ₩25,452 | ₩26,216 | ₩25,096 | ₩26,189 | +2.90% | 106.1만 |
|---|
| 2026.08.28 | ₩26,793 | ₩26,954 | ₩25,358 | ₩25,546 | -4.65% | 48.4만 |
|---|
| 2026.08.27 | ₩27,007 | ₩27,839 | ₩26,645 | ₩27,249 | +0.89% | 47.1만 |
|---|
| 2026.08.26 | ₩26,632 | ₩26,900 | ₩26,176 | ₩26,390 | -0.91% | 172.3만 |
|---|
| 2026.08.25 | ₩25,854 | ₩27,276 | ₩25,827 | ₩27,182 | +5.13% | 54.6만 |
|---|
| 2026.08.24 | ₩26,230 | ₩26,739 | ₩25,841 | ₩25,961 | -1.02% | 49.9만 |
|---|
| 2026.08.21 | ₩26,390 | ₩27,195 | ₩25,814 | ₩26,122 | -1.02% | 65.5만 |
|---|
| 2026.08.20 | ₩25,251 | ₩25,606 | ₩24,982 | ₩25,519 | +1.06% | 103만 |
|---|
| 2026.08.19 | ₩23,346 | ₩24,808 | ₩22,984 | ₩24,312 | +4.14% | 63.7만 |
|---|
| 2026.08.18 | ₩23,816 | ₩24,091 | ₩23,199 | ₩23,266 | -2.31% | 19.1만 |
|---|
| 2026.08.17 | ₩23,695 | ₩24,527 | ₩23,682 | ₩24,366 | +2.83% | 285.6만 |
|---|
| 2026.08.14 | ₩23,762 | ₩24,030 | ₩23,239 | ₩23,816 | +0.23% | 30.6만 |
|---|
| 2026.08.13 | ₩23,776 | ₩24,513 | ₩23,507 | ₩23,910 | +0.56% | 55.1만 |
|---|
| 2026.08.12 | ₩24,111 | ₩24,339 | ₩23,454 | ₩23,776 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩23,628 | ₩23,856 | ₩23,025 | ₩23,279 | -1.48% | 11.4만 |
|---|
| 2026.08.10 | ₩23,896 | ₩23,896 | ₩22,931 | ₩22,958 | -3.93% | 12.7만 |
|---|
| 2026.08.07 | ₩24,017 | ₩24,097 | ₩23,199 | ₩23,722 | -1.23% | 20.4만 |
|---|
| 2026.08.06 | ₩23,548 | ₩24,218 | ₩23,293 | ₩23,373 | -0.74% | 40.1만 |
|---|
| 2026.08.05 | ₩24,701 | ₩24,875 | ₩24,057 | ₩24,097 | -2.44% | 8.7만 |
|---|
| 2026.08.04 | ₩24,339 | ₩25,036 | ₩24,138 | ₩24,728 | +1.60% | 60.3만 |
|---|
| 2026.08.03 | ₩23,306 | ₩24,822 | ₩23,065 | ₩24,607 | +5.58% | 38.9만 |
|---|
| 2026.07.31 | ₩24,808 | ₩25,090 | ₩23,212 | ₩23,641 | -4.70% | 34.3만 |
|---|
| 2026.07.30 | ₩22,904 | ₩24,594 | ₩22,904 | ₩24,473 | +6.85% | 22.4만 |
|---|
| 2026.07.29 | ₩23,749 | ₩23,749 | ₩21,764 | ₩21,925 | -7.68% | 28.2만 |
|---|
| 2026.07.28 | ₩23,722 | ₩23,990 | ₩22,877 | ₩23,816 | +0.40% | 15.4만 |
|---|
| 2026.07.27 | ₩24,714 | ₩25,083 | ₩23,856 | ₩24,419 | -1.19% | 13.5만 |
|---|
| 2026.07.24 | ₩25,050 | ₩25,143 | ₩24,178 | ₩24,178 | -3.48% | 38.6만 |
|---|
| 2026.07.23 | ₩25,210 | ₩26,243 | ₩25,050 | ₩25,465 | +1.01% | 32.5만 |
|---|
| 2026.07.22 | ₩25,371 | ₩26,283 | ₩25,371 | ₩25,640 | +1.06% | 36.7만 |
|---|
| 2026.07.21 | ₩25,197 | ₩26,281 | ₩24,996 | ₩25,908 | +2.82% | 32만 |
|---|
| 2026.07.20 | ₩23,414 | ₩24,788 | ₩23,414 | ₩24,352 | +4.01% | 37만 |
|---|
| 2026.07.17 | ₩22,461 | ₩23,360 | ₩22,059 | ₩22,877 | +1.85% | 13.6만 |
|---|
| 2026.07.16 | ₩24,218 | ₩24,473 | ₩23,253 | ₩23,306 | -3.77% | 18.7만 |
|---|
| 2026.07.15 | ₩24,875 | ₩25,157 | ₩24,124 | ₩24,848 | -0.11% | 39.5만 |
|---|
| 2026.07.14 | ₩24,567 | ₩24,862 | ₩23,977 | ₩24,486 | -0.33% | 24.6만 |
|---|
| 2026.07.13 | ₩24,366 | ₩24,889 | ₩23,615 | ₩23,963 | -1.65% | 22.9만 |
|---|
| 2026.07.10 | ₩25,774 | ₩25,921 | ₩24,808 | ₩24,982 | -3.07% | 13.8만 |
|---|
| 2026.07.09 | ₩25,345 | ₩25,767 | ₩25,036 | ₩25,251 | -0.37% | 34.7만 |
|---|
| 2026.07.08 | ₩24,084 | ₩24,835 | ₩23,896 | ₩24,781 | +2.90% | 50.7만 |
|---|
| 2026.07.07 | ₩25,318 | ₩25,532 | ₩24,084 | ₩24,433 | -3.50% | 90.1만 |
|---|
| 2026.07.06 | ₩25,251 | ₩26,431 | ₩25,251 | ₩26,002 | +2.97% | 30.6만 |
|---|
| 2026.07.02 | ₩25,948 | ₩26,471 | ₩24,446 | ₩24,781 | -4.50% | 40.6만 |
|---|
| 2026.07.01 | ₩25,546 | ₩26,256 | ₩25,117 | ₩25,599 | +0.21% | 416.7만 |
|---|
| 2026.06.30 | ₩26,176 | ₩26,310 | ₩25,626 | ₩25,988 | -0.72% | 37.2만 |
|---|
| 2026.06.29 | ₩27,235 | ₩27,597 | ₩25,613 | ₩26,659 | -2.12% | 35.5만 |
|---|
| 2026.06.26 | ₩25,666 | ₩27,162 | ₩25,572 | ₩26,940 | +4.96% | 45.3만 |
|---|
| 2026.06.25 | ₩28,134 | ₩28,147 | ₩25,968 | ₩26,444 | -6.01% | 36.5만 |
|---|
| 2026.06.24 | ₩28,523 | ₩28,764 | ₩26,753 | ₩27,222 | -4.56% | 43.7만 |
|---|
| 2026.06.23 | ₩27,866 | ₩29,548 | ₩27,799 | ₩28,657 | +2.84% | 37.7만 |
|---|
| 2026.06.22 | ₩29,703 | ₩31,030 | ₩29,213 | ₩29,341 | -1.22% | 58.1만 |
|---|
| 2026.06.18 | ₩29,783 | ₩29,783 | ₩28,697 | ₩29,528 | -0.86% | 52만 |
|---|
| 2026.06.17 | ₩29,126 | ₩30,293 | ₩28,637 | ₩28,737 | -1.34% | 34.4만 |
|---|
| 2026.06.16 | ₩29,703 | ₩30,293 | ₩29,314 | ₩29,381 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩29,864 | ₩30,199 | ₩29,475 | ₩29,622 | -0.81% | 39만 |
|---|
| 2026.06.12 | ₩28,053 | ₩29,072 | ₩27,799 | ₩28,268 | +0.76% | 67만 |
|---|
| 2026.06.11 | ₩26,176 | ₩27,866 | ₩25,894 | ₩27,745 | +5.99% | 203.5만 |
|---|
| 2026.06.10 | ₩27,007 | ₩27,839 | ₩25,868 | ₩25,961 | -3.87% | 340.9만 |
|---|
| 2026.06.09 | ₩28,308 | ₩28,965 | ₩26,015 | ₩27,289 | -3.60% | 66.3만 |
|---|
| 2026.06.08 | ₩27,128 | ₩28,308 | ₩26,967 | ₩28,094 | +3.56% | 70.7만 |
|---|
| 2026.06.05 | ₩28,013 | ₩28,094 | ₩25,492 | ₩26,364 | -5.89% | 45.4만 |
|---|
| 2026.06.04 | ₩28,804 | ₩29,515 | ₩28,348 | ₩29,113 | +1.07% | 81.1만 |
|---|
| 2026.06.03 | ₩30,172 | ₩30,775 | ₩29,397 | ₩29,488 | -2.27% | 107.5만 |
|---|
| 2026.06.02 | ₩30,561 | ₩31,272 | ₩30,038 | ₩30,266 | -0.97% | 54.6만 |
|---|
| 2026.06.01 | ₩30,118 | ₩31,339 | ₩29,475 | ₩30,816 | +2.32% | 25.9만 |
|---|
| 2026.05.29 | ₩30,601 | ₩30,601 | ₩29,488 | ₩30,440 | -0.53% | 146.2만 |
|---|
| 2026.05.28 | ₩29,770 | ₩30,789 | ₩29,287 | ₩30,588 | +2.75% | 65.6만 |
|---|
| 2026.05.27 | ₩29,327 | ₩30,360 | ₩28,818 | ₩30,105 | +2.65% | 301.5만 |
|---|
| 2026.05.26 | ₩29,207 | ₩30,011 | ₩28,965 | ₩29,166 | -0.14% | 372.3만 |
|---|
| 2026.05.22 | ₩28,965 | ₩29,173 | ₩28,228 | ₩28,523 | -1.53% | 189.6만 |
|---|
| 2026.05.21 | ₩27,584 | ₩28,891 | ₩27,584 | ₩28,871 | +4.67% | 50.2만 |
|---|
| 2026.05.20 | ₩27,208 | ₩27,866 | ₩26,746 | ₩27,504 | +1.08% | 28.2만 |
|---|
| 2026.05.19 | ₩26,672 | ₩27,021 | ₩25,760 | ₩26,726 | +0.20% | 33만 |
|---|
| 2026.05.18 | ₩27,624 | ₩27,638 | ₩26,196 | ₩26,967 | -2.38% | 53.2만 |
|---|
| 2026.05.15 | ₩29,026 | ₩29,274 | ₩27,892 | ₩28,040 | -3.40% | 49.5만 |
|---|
| 2026.05.14 | ₩29,180 | ₩30,507 | ₩28,482 | ₩30,051 | +2.99% | 38.4만 |
|---|
| 2026.05.13 | ₩28,979 | ₩29,502 | ₩28,174 | ₩29,139 | +0.56% | 16.7만 |
|---|
| 2026.05.12 | ₩29,113 | ₩29,502 | ₩27,919 | ₩29,126 | +0.05% | 36.9만 |
|---|
| 2026.05.11 | ₩28,549 | ₩30,440 | ₩28,040 | ₩29,810 | +4.42% | 39.1만 |
|---|
| 2026.05.08 | ₩29,099 | ₩29,280 | ₩28,094 | ₩29,032 | -0.23% | 54.7만 |
|---|
| 2026.05.07 | ₩29,327 | ₩29,481 | ₩27,912 | ₩28,523 | -2.74% | 393.1만 |
|---|
| 2026.05.06 | ₩28,737 | ₩29,850 | ₩28,576 | ₩29,783 | +3.64% | 241.9만 |
|---|
| 2026.05.05 | ₩27,101 | ₩27,933 | ₩26,987 | ₩27,839 | +2.72% | 78.5만 |
|---|
| 2026.05.04 | ₩25,760 | ₩26,793 | ₩25,760 | ₩26,699 | +3.64% | 28.9만 |
|---|
| 2026.05.01 | ₩25,599 | ₩26,189 | ₩25,472 | ₩25,572 | -0.10% | 21.5만 |
|---|
| 2026.04.30 | ₩24,299 | ₩25,304 | ₩24,299 | ₩25,210 | +3.75% | 200.4만 |
|---|
| 2026.04.29 | ₩24,553 | ₩24,573 | ₩23,561 | ₩24,030 | -2.13% | 200.6만 |
|---|
| 2026.04.28 | ₩24,486 | ₩24,875 | ₩24,071 | ₩24,714 | +0.93% | 37.8만 |
|---|
| 2026.04.27 | ₩25,747 | ₩26,002 | ₩25,076 | ₩25,425 | -1.25% | 81.1만 |
|---|
| 2026.04.24 | ₩26,350 | ₩26,645 | ₩25,640 | ₩25,827 | -1.98% | 41.2만 |
|---|
| 2026.04.23 | ₩26,042 | ₩26,820 | ₩25,412 | ₩26,028 | -0.05% | 31.3만 |
|---|
| 2026.04.22 | ₩25,961 | ₩26,518 | ₩25,961 | ₩26,364 | +1.55% | 54.6만 |
|---|
| 2026.04.21 | ₩26,444 | ₩26,444 | ₩24,969 | ₩25,103 | -5.07% | 36만 |
|---|
| 2026.04.20 | ₩25,345 | ₩26,256 | ₩25,291 | ₩26,176 | +3.28% | 413.1만 |
|---|
| 2026.04.17 | ₩25,505 | ₩26,216 | ₩25,251 | ₩25,988 | +1.89% | 97.8만 |
|---|
| 2026.04.16 | ₩24,942 | ₩24,956 | ₩23,977 | ₩24,862 | -0.32% | 98.1만 |
|---|
| 2026.04.15 | ₩24,714 | ₩24,795 | ₩24,004 | ₩24,754 | +0.16% | 13.1만 |
|---|
| 2026.04.14 | ₩24,299 | ₩25,130 | ₩24,152 | ₩24,527 | +0.94% | 35만 |
|---|
| 2026.04.13 | ₩22,032 | ₩23,548 | ₩21,670 | ₩23,507 | +6.70% | 395.3만 |
|---|
| 2026.04.10 | ₩22,475 | ₩22,915 | ₩22,300 | ₩22,435 | -0.18% | 11.4만 |
|---|
| 2026.04.09 | ₩21,992 | ₩22,676 | ₩21,563 | ₩22,086 | +0.43% | 82.1만 |
|---|
| 2026.04.08 | ₩22,287 | ₩22,582 | ₩21,657 | ₩22,113 | -0.78% | 185.3만 |
|---|
| 2026.04.07 | ₩20,249 | ₩20,812 | ₩19,820 | ₩20,772 | +2.58% | 24만 |
|---|
| 2026.04.06 | ₩20,396 | ₩20,852 | ₩20,390 | ₩20,638 | +1.18% | 25만 |
|---|
| 2026.04.02 | ₩19,189 | ₩20,168 | ₩18,841 | ₩20,101 | +4.75% | 42.7만 |
|---|
| 2026.04.01 | ₩20,403 | ₩20,477 | ₩19,847 | ₩19,887 | -2.53% | 15.2만 |
|---|
| 2026.03.31 | ₩19,082 | ₩20,088 | ₩18,841 | ₩20,007 | +4.85% | 84.6만 |
|---|
| 2026.03.30 | ₩19,914 | ₩20,007 | ₩18,425 | ₩18,720 | -5.99% | 82.5만 |
|---|
| 2026.03.27 | ₩20,369 | ₩20,450 | ₩19,364 | ₩19,605 | -3.75% | 85.1만 |
|---|
| 2026.03.26 | ₩21,456 | ₩21,838 | ₩20,691 | ₩20,799 | -3.06% | 30.4만 |
|---|
| 2026.03.25 | ₩22,180 | ₩22,602 | ₩21,697 | ₩21,992 | -0.85% | 11만 |
|---|
| 2026.03.24 | ₩22,207 | ₩22,510 | ₩21,167 | ₩21,496 | -3.20% | 40.4만 |
|---|
| 2026.03.23 | ₩21,925 | ₩22,807 | ₩21,912 | ₩22,421 | +2.26% | 188.5만 |
|---|
| 2026.03.20 | ₩22,381 | ₩22,381 | ₩21,147 | ₩21,617 | -3.42% | 44.4만 |
|---|
| 2026.03.19 | ₩21,737 | ₩22,488 | ₩21,201 | ₩22,153 | +1.91% | 161.2만 |
|---|
| 2026.03.18 | ₩22,783 | ₩23,065 | ₩22,341 | ₩22,368 | -1.82% | 19.1만 |
|---|
| 2026.03.17 | ₩22,891 | ₩23,514 | ₩22,676 | ₩23,078 | +0.82% | 36.1만 |
|---|
| 2026.03.16 | ₩22,944 | ₩23,333 | ₩22,716 | ₩23,105 | +0.70% | 329만 |
|---|
| 2026.03.13 | ₩22,381 | ₩22,958 | ₩21,845 | ₩21,992 | -1.74% | 19.7만 |
|---|
| 2026.03.12 | ₩21,952 | ₩21,981 | ₩21,255 | ₩21,617 | -1.53% | 67.4만 |
|---|
| 2026.03.11 | ₩22,032 | ₩22,810 | ₩21,898 | ₩22,394 | +1.64% | 30.3만 |
|---|
| 2026.03.10 | ₩21,979 | ₩22,448 | ₩21,664 | ₩21,965 | -0.06% | 163.3만 |
|---|
| 2026.03.09 | ₩20,705 | ₩21,804 | ₩20,597 | ₩21,657 | +4.60% | 38.2만 |
|---|
| 2026.03.06 | ₩21,697 | ₩21,804 | ₩20,839 | ₩20,960 | -3.40% | 108.4만 |
|---|
| 2026.03.05 | ₩22,703 | ₩23,085 | ₩21,684 | ₩22,274 | -1.89% | 62.6만 |
|---|
| 2026.03.04 | ₩22,153 | ₩23,159 | ₩22,073 | ₩22,864 | +3.21% | 50.6만 |
|---|
| 2026.03.03 | ₩21,187 | ₩21,751 | ₩20,644 | ₩21,187 | 0.00% | 34.7만 |
|---|
| 2026.03.02 | ₩20,799 | ₩22,435 | ₩20,584 | ₩22,220 | +6.83% | 33.4만 |
|---|
| 2026.02.27 | ₩21,697 | ₩21,979 | ₩20,960 | ₩21,362 | -1.55% | 113.9만 |
|---|
| 2026.02.26 | ₩22,126 | ₩22,488 | ₩21,563 | ₩22,140 | +0.06% | 40.6만 |
|---|
| 2026.02.25 | ₩21,979 | ₩22,542 | ₩21,791 | ₩22,126 | +0.67% | 131만 |
|---|
| 2026.02.24 | ₩20,074 | ₩21,456 | ₩20,034 | ₩21,295 | +6.08% | 23.9만 |
|---|
| 2026.02.23 | ₩20,048 | ₩20,530 | ₩20,021 | ₩20,423 | +1.87% | 32.4만 |
|---|
| 2026.02.20 | ₩20,852 | ₩21,536 | ₩20,423 | ₩20,638 | -1.03% | 26.2만 |
|---|
| 2026.02.19 | ₩20,504 | ₩21,120 | ₩20,222 | ₩21,080 | +2.81% | 11만 |
|---|
| 2026.02.18 | ₩20,785 | ₩21,637 | ₩20,718 | ₩20,946 | +0.77% | 12.3만 |
|---|
| 2026.02.17 | ₩21,000 | ₩21,406 | ₩20,396 | ₩21,013 | +0.06% | 32.5만 |
|---|
| 2026.02.13 | ₩20,892 | ₩21,991 | ₩20,396 | ₩21,509 | +2.95% | 27.1만 |
|---|
| 2026.02.12 | ₩21,375 | ₩21,469 | ₩20,242 | ₩20,477 | -4.20% | 24.6만 |
|---|
| 2026.02.11 | ₩22,126 | ₩22,126 | ₩20,785 | ₩21,348 | -3.52% | 34.5만 |
|---|
| 2026.02.10 | ₩22,153 | ₩22,810 | ₩22,019 | ₩22,046 | -0.48% | 34.6만 |
|---|
| 2026.02.09 | ₩21,147 | ₩22,689 | ₩21,006 | ₩22,596 | +6.85% | 63.4만 |
|---|
| 2026.02.06 | ₩19,659 | ₩21,469 | ₩19,659 | ₩21,389 | +8.80% | 96.7만 |
|---|
| 2026.02.05 | ₩20,235 | ₩20,745 | ₩18,345 | ₩18,398 | -9.08% | 117.1만 |
|---|
| 2026.02.04 | ₩22,461 | ₩22,494 | ₩20,343 | ₩21,174 | -5.73% | 97.7만 |
|---|
| 2026.02.03 | ₩23,668 | ₩23,762 | ₩21,871 | ₩22,998 | -2.83% | 62.9만 |
|---|
| 2026.02.02 | ₩23,293 | ₩23,950 | ₩22,971 | ₩23,320 | +0.12% | 50.3만 |
|---|
| 2026.01.30 | ₩24,902 | ₩25,264 | ₩23,789 | ₩24,178 | -2.91% | 134.3만 |
|---|
| 2026.01.29 | ₩26,860 | ₩26,860 | ₩24,835 | ₩25,425 | -5.34% | 48.4만 |
|---|
| 2026.01.28 | ₩27,276 | ₩27,544 | ₩26,632 | ₩27,034 | -0.88% | 66.2만 |
|---|
| 2026.01.27 | ₩26,055 | ₩27,208 | ₩25,747 | ₩27,101 | +4.01% | 29.9만 |
|---|
| 2026.01.26 | ₩26,176 | ₩26,459 | ₩25,640 | ₩25,693 | -1.84% | 22.1만 |
|---|
| 2026.01.23 | ₩25,814 | ₩27,302 | ₩25,103 | ₩26,578 | +2.96% | 42.8만 |
|---|
| 2026.01.22 | ₩26,779 | ₩26,820 | ₩25,760 | ₩25,854 | -3.46% | 107.4만 |
|---|
| 2026.01.21 | ₩26,578 | ₩27,383 | ₩25,237 | ₩26,390 | -0.71% | 107만 |
|---|
| 2026.01.20 | ₩26,431 | ₩27,302 | ₩26,095 | ₩26,498 | +0.25% | 58.3만 |
|---|
| 2026.01.16 | ₩26,967 | ₩28,362 | ₩26,927 | ₩28,214 | +4.62% | 52.1만 |
|---|
| 2026.01.15 | ₩27,584 | ₩27,638 | ₩26,712 | ₩26,927 | -2.38% | 32.2만 |
|---|
| 2026.01.14 | ₩27,222 | ₩27,852 | ₩26,970 | ₩27,463 | +0.89% | 45.6만 |
|---|
| 2026.01.13 | ₩26,753 | ₩27,007 | ₩26,243 | ₩26,927 | +0.65% | 52.6만 |
|---|
| 2026.01.12 | ₩25,412 | ₩26,535 | ₩25,412 | ₩26,404 | +3.91% | 66.6만 |
|---|
| 2026.01.09 | ₩25,720 | ₩26,297 | ₩25,371 | ₩25,626 | -0.36% | 26.1만 |
|---|
| 2026.01.08 | ₩24,875 | ₩25,908 | ₩24,695 | ₩25,505 | +2.53% | 66.9만 |
|---|
| 2026.01.07 | ₩25,666 | ₩25,732 | ₩25,009 | ₩25,050 | -2.40% | 17.7만 |
|---|
| 2026.01.06 | ₩25,881 | ₩26,113 | ₩24,748 | ₩25,438 | -1.71% | 161.6만 |
|---|
| 2026.01.05 | ₩24,808 | ₩25,975 | ₩24,634 | ₩25,814 | +4.05% | 195.1만 |
|---|
| 2026.01.02 | ₩22,649 | ₩23,950 | ₩22,408 | ₩23,869 | +5.39% | 56.5만 |
|---|
| 2025.12.31 | ₩22,502 | ₩22,642 | ₩22,032 | ₩22,166 | -1.49% | 56.9만 |
|---|
| 2025.12.30 | ₩22,850 | ₩22,984 | ₩22,329 | ₩22,502 | -1.53% | 61.5만 |
|---|
| 2025.12.29 | ₩22,689 | ₩23,588 | ₩22,689 | ₩22,877 | +0.83% | 66.3만 |
|---|
| 2025.12.26 | ₩23,802 | ₩23,869 | ₩22,904 | ₩23,051 | -3.15% | 29.5만 |
|---|
| 2025.12.24 | ₩23,682 | ₩23,923 | ₩23,454 | ₩23,923 | +1.02% | 36.5만 |
|---|
| 2025.12.23 | ₩23,936 | ₩24,205 | ₩23,615 | ₩23,816 | -0.50% | 40.5만 |
|---|
| 2025.12.22 | ₩24,687 | ₩25,029 | ₩24,205 | ₩24,285 | -1.63% | 41.9만 |
|---|
| 2025.12.19 | ₩22,891 | ₩23,977 | ₩22,891 | ₩23,950 | +4.63% | 99.1만 |
|---|
| 2025.12.18 | ₩22,770 | ₩23,275 | ₩22,140 | ₩22,193 | -2.53% | 17.7만 |
|---|
| 2025.12.17 | ₩23,387 | ₩23,648 | ₩21,804 | ₩21,898 | -6.36% | 22.2만 |
|---|
| 2025.12.16 | ₩22,528 | ₩23,051 | ₩22,113 | ₩22,931 | +1.79% | 466.7만 |
|---|
| 2025.12.15 | ₩24,808 | ₩25,036 | ₩22,535 | ₩22,555 | -9.08% | 81.5만 |
|---|
| 2025.12.12 | ₩26,297 | ₩26,940 | ₩24,862 | ₩24,969 | -5.05% | 23.3만 |
|---|
| 2025.12.11 | ₩26,002 | ₩26,652 | ₩25,264 | ₩26,645 | +2.48% | 38.7만 |
|---|
| 2025.12.10 | ₩26,672 | ₩27,262 | ₩26,230 | ₩26,645 | -0.10% | 27.6만 |
|---|
| 2025.12.09 | ₩25,800 | ₩27,504 | ₩25,613 | ₩26,967 | +4.52% | 50만 |
|---|
| 2025.12.08 | ₩26,015 | ₩26,216 | ₩25,345 | ₩26,095 | +0.31% | 28.3만 |
|---|
| 2025.12.05 | ₩26,095 | ₩26,149 | ₩25,224 | ₩25,479 | -2.36% | 27.7만 |
|---|
| 2025.12.04 | ₩25,371 | ₩26,531 | ₩25,023 | ₩26,431 | +4.18% | 168.4만 |
|---|
| 2025.12.03 | ₩24,486 | ₩25,505 | ₩24,138 | ₩25,452 | +3.94% | 42.9만 |
|---|
| 2025.12.02 | ₩25,184 | ₩25,740 | ₩24,299 | ₩24,339 | -3.35% | 50.2만 |
|---|
| 2025.12.01 | ₩24,459 | ₩25,385 | ₩24,285 | ₩24,889 | +1.75% | 256.4만 |
|---|
| 2025.11.28 | ₩25,519 | ₩26,471 | ₩25,492 | ₩26,028 | +2.00% | 105.5만 |
|---|
| 2025.11.26 | ₩24,138 | ₩25,023 | ₩23,628 | ₩24,862 | +3.00% | 315만 |
|---|
| 2025.11.25 | ₩23,025 | ₩23,668 | ₩22,193 | ₩23,615 | +2.56% | 119.3만 |
|---|
| 2025.11.24 | ₩21,858 | ₩23,494 | ₩21,784 | ₩23,440 | +7.24% | 53.4만 |
|---|
| 2025.11.21 | ₩21,402 | ₩21,724 | ₩20,262 | ₩21,402 | 0.00% | 73.4만 |
|---|
| 2025.11.20 | ₩23,977 | ₩24,232 | ₩21,476 | ₩21,536 | -10.18% | 137.4만 |
|---|
| 2025.11.19 | ₩23,132 | ₩23,769 | ₩22,059 | ₩22,609 | -2.26% | 72.7만 |
|---|
| 2025.11.18 | ₩22,663 | ₩23,798 | ₩22,408 | ₩23,293 | +2.78% | 81.2만 |
|---|
| 2025.11.17 | ₩23,279 | ₩23,950 | ₩22,381 | ₩22,944 | -1.44% | 71.1만 |
|---|
| 2025.11.14 | ₩23,199 | ₩24,687 | ₩22,877 | ₩23,320 | +0.52% | 86.6만 |
|---|
| 2025.11.13 | ₩25,975 | ₩26,082 | ₩23,990 | ₩24,164 | -6.97% | 89.9만 |
|---|
| 2025.11.12 | ₩28,013 | ₩28,013 | ₩26,277 | ₩26,820 | -4.26% | 67.4만 |
|---|
| 2025.11.11 | ₩28,576 | ₩28,663 | ₩27,302 | ₩27,557 | -3.57% | 29.6만 |
|---|
| 2025.11.10 | ₩30,869 | ₩30,950 | ₩29,099 | ₩29,274 | -5.17% | 48.9만 |
|---|
| 2025.11.07 | ₩28,362 | ₩29,595 | ₩27,530 | ₩29,421 | +3.74% | 84만 |
|---|
| 2025.11.06 | ₩31,848 | ₩31,848 | ₩29,421 | ₩29,502 | -7.37% | 39.1만 |
|---|
| 2025.11.05 | ₩31,352 | ₩32,197 | ₩31,057 | ₩31,875 | +1.67% | 40.3만 |
|---|
| 2025.11.04 | ₩31,057 | ₩32,760 | ₩30,534 | ₩30,735 | -1.04% | 34만 |
|---|
| 2025.11.03 | ₩33,873 | ₩34,021 | ₩31,996 | ₩32,841 | -3.05% | 52.7만 |
|---|
| 2025.10.31 | ₩32,680 | ₩33,216 | ₩31,741 | ₩32,411 | -0.82% | 50.7만 |
|---|
| 2025.10.30 | ₩32,197 | ₩32,666 | ₩31,607 | ₩31,661 | -1.67% | 41.2만 |
|---|
| 2025.10.29 | ₩33,833 | ₩34,128 | ₩32,465 | ₩33,216 | -1.82% | 64.9만 |
|---|
| 2025.10.28 | ₩34,396 | ₩35,268 | ₩33,739 | ₩33,739 | -1.91% | 47.4만 |
|---|
| 2025.10.27 | ₩34,664 | ₩34,705 | ₩33,927 | ₩34,383 | -0.81% | 34만 |
|---|
| 2025.10.24 | ₩32,774 | ₩33,525 | ₩32,680 | ₩33,525 | +2.29% | 70.1만 |
|---|
| 2025.10.23 | ₩30,534 | ₩31,875 | ₩30,321 | ₩31,419 | +2.90% | 25.3만 |
|---|
| 2025.10.22 | ₩31,875 | ₩32,438 | ₩29,252 | ₩30,346 | -4.80% | 60.2만 |
|---|
| 2025.10.21 | ₩33,712 | ₩33,820 | ₩32,358 | ₩32,666 | -3.10% | 37.8만 |
|---|
| 2025.10.20 | ₩34,289 | ₩35,107 | ₩33,457 | ₩33,913 | -1.10% | 74.5만 |
|---|
| 2025.10.17 | ₩31,580 | ₩32,662 | ₩31,359 | ₩32,546 | +3.06% | 60.9만 |
|---|
| 2025.10.16 | ₩35,737 | ₩35,738 | ₩33,042 | ₩33,095 | -7.39% | 88.8만 |
|---|
| 2025.10.15 | ₩35,804 | ₩36,421 | ₩34,410 | ₩35,523 | -0.79% | 77.5만 |
|---|
| 2025.10.14 | ₩32,988 | ₩35,710 | ₩32,023 | ₩34,731 | +5.28% | 136.5만 |
|---|
| 2025.10.13 | ₩33,860 | ₩34,304 | ₩32,988 | ₩34,275 | +1.23% | 90.4만 |
|---|
| 2025.10.10 | ₩35,764 | ₩36,864 | ₩32,331 | ₩32,532 | -9.04% | 172.4만 |
|---|