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 | ₩23,737 | ₩23,925 | ₩23,254 | ₩23,898 | +0.68% | 33.8만 |
| 2026.10.08 | ₩24,005 | ₩24,112 | ₩22,973 | ₩23,522 | -2.01% | 242.8만 |
| 2026.10.07 | ₩24,890 | ₩24,957 | ₩24,287 | ₩24,595 | -1.19% | 66.5만 |
| 2026.10.06 | ₩25,749 | ₩26,111 | ₩25,440 | ₩25,547 | -0.78% | 158.7만 |
| 2026.10.05 | ₩25,896 | ₩26,072 | ₩25,232 | ₩25,628 | -1.04% | 145.9만 |
| 2026.10.02 | ₩26,218 | ₩26,902 | ₩25,346 | ₩25,628 | -2.25% | 121.4만 |
| 2026.10.01 | ₩25,454 | ₩25,789 | ₩24,944 | ₩25,614 | +0.63% | 75.8만 |
| 2026.09.30 | ₩26,660 | ₩26,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,427 |
| -4.63% |
| 108.1만 |
| 2026.09.29 | ₩26,701 | ₩26,805 | ₩25,950 | ₩26,111 | -2.21% | 91.7만 |
|---|
| 2026.09.28 | ₩27,009 | ₩27,264 | ₩26,191 | ₩26,272 | -2.73% | 96.6만 |
|---|
| 2026.09.25 | ₩28,136 | ₩28,189 | ₩26,976 | ₩27,371 | -2.72% | 46만 |
|---|
| 2026.09.24 | ₩27,867 | ₩28,578 | ₩27,693 | ₩28,109 | +0.87% | 37.7만 |
|---|
| 2026.09.23 | ₩29,034 | ₩29,301 | ₩28,203 | ₩28,230 | -2.77% | 106.2만 |
|---|
| 2026.09.22 | ₩28,645 | ₩29,638 | ₩28,618 | ₩29,128 | +1.69% | 270만 |
|---|
| 2026.09.21 | ₩29,128 | ₩29,155 | ₩28,632 | ₩28,739 | -1.34% | 397.4만 |
|---|
| 2026.09.18 | ₩26,432 | ₩28,075 | ₩26,432 | ₩28,042 | +6.09% | 82.9만 |
|---|
| 2026.09.17 | ₩25,923 | ₩26,218 | ₩25,386 | ₩25,923 | 0.00% | 39.5만 |
|---|
| 2026.09.16 | ₩25,252 | ₩25,534 | ₩24,448 | ₩24,998 | -1.01% | 20.1만 |
|---|
| 2026.09.15 | ₩26,205 | ₩26,205 | ₩24,904 | ₩25,212 | -3.79% | 33.6만 |
|---|
| 2026.09.14 | ₩25,923 | ₩27,163 | ₩25,923 | ₩26,768 | +3.26% | 59.2만 |
|---|
| 2026.09.11 | ₩26,593 | ₩27,546 | ₩26,218 | ₩26,714 | +0.45% | 94.9만 |
|---|
| 2026.09.10 | ₩26,298 | ₩26,728 | ₩25,963 | ₩26,164 | -0.51% | 343.1만 |
|---|
| 2026.09.09 | ₩27,934 | ₩28,109 | ₩26,902 | ₩26,942 | -3.55% | 51.9만 |
|---|
| 2026.09.08 | ₩27,251 | ₩27,955 | ₩26,996 | ₩27,559 | +1.13% | 87.6만 |
|---|
| 2026.09.04 | ₩26,956 | ₩27,586 | ₩26,862 | ₩27,452 | +1.84% | 141.8만 |
|---|
| 2026.09.03 | ₩25,601 | ₩27,787 | ₩25,547 | ₩27,693 | +8.17% | 353.3만 |
|---|
| 2026.09.02 | ₩24,528 | ₩25,279 | ₩24,316 | ₩25,252 | +2.95% | 34.6만 |
|---|
| 2026.09.01 | ₩25,480 | ₩25,629 | ₩24,763 | ₩24,930 | -2.16% | 37.6만 |
|---|
| 2026.08.31 | ₩25,454 | ₩26,218 | ₩25,098 | ₩26,191 | +2.90% | 106.1만 |
|---|
| 2026.08.28 | ₩26,795 | ₩26,956 | ₩25,360 | ₩25,547 | -4.65% | 48.4만 |
|---|
| 2026.08.27 | ₩27,009 | ₩27,841 | ₩26,647 | ₩27,251 | +0.89% | 47.1만 |
|---|
| 2026.08.26 | ₩26,634 | ₩26,902 | ₩26,178 | ₩26,392 | -0.91% | 172.3만 |
|---|
| 2026.08.25 | ₩25,856 | ₩27,277 | ₩25,829 | ₩27,183 | +5.13% | 54.6만 |
|---|
| 2026.08.24 | ₩26,231 | ₩26,741 | ₩25,842 | ₩25,963 | -1.02% | 49.9만 |
|---|
| 2026.08.21 | ₩26,392 | ₩27,197 | ₩25,816 | ₩26,124 | -1.02% | 65.5만 |
|---|
| 2026.08.20 | ₩25,252 | ₩25,608 | ₩24,984 | ₩25,521 | +1.06% | 103만 |
|---|
| 2026.08.19 | ₩23,348 | ₩24,810 | ₩22,986 | ₩24,314 | +4.14% | 63.7만 |
|---|
| 2026.08.18 | ₩23,817 | ₩24,092 | ₩23,201 | ₩23,268 | -2.31% | 19.1만 |
|---|
| 2026.08.17 | ₩23,697 | ₩24,528 | ₩23,683 | ₩24,367 | +2.83% | 285.6만 |
|---|
| 2026.08.14 | ₩23,764 | ₩24,032 | ₩23,241 | ₩23,817 | +0.23% | 30.6만 |
|---|
| 2026.08.13 | ₩23,777 | ₩24,515 | ₩23,509 | ₩23,911 | +0.56% | 55.1만 |
|---|
| 2026.08.12 | ₩24,112 | ₩24,340 | ₩23,455 | ₩23,777 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩23,630 | ₩23,858 | ₩23,026 | ₩23,281 | -1.48% | 11.4만 |
|---|
| 2026.08.10 | ₩23,898 | ₩23,898 | ₩22,932 | ₩22,959 | -3.93% | 12.7만 |
|---|
| 2026.08.07 | ₩24,019 | ₩24,099 | ₩23,201 | ₩23,724 | -1.23% | 20.4만 |
|---|
| 2026.08.06 | ₩23,549 | ₩24,220 | ₩23,294 | ₩23,375 | -0.74% | 40.1만 |
|---|
| 2026.08.05 | ₩24,703 | ₩24,877 | ₩24,059 | ₩24,099 | -2.44% | 8.7만 |
|---|
| 2026.08.04 | ₩24,340 | ₩25,038 | ₩24,139 | ₩24,729 | +1.60% | 60.3만 |
|---|
| 2026.08.03 | ₩23,308 | ₩24,823 | ₩23,066 | ₩24,609 | +5.58% | 38.9만 |
|---|
| 2026.07.31 | ₩24,810 | ₩25,091 | ₩23,214 | ₩23,643 | -4.70% | 34.3만 |
|---|
| 2026.07.30 | ₩22,905 | ₩24,595 | ₩22,905 | ₩24,475 | +6.85% | 22.4만 |
|---|
| 2026.07.29 | ₩23,750 | ₩23,750 | ₩21,766 | ₩21,926 | -7.68% | 28.2만 |
|---|
| 2026.07.28 | ₩23,724 | ₩23,992 | ₩22,879 | ₩23,817 | +0.40% | 15.4만 |
|---|
| 2026.07.27 | ₩24,716 | ₩25,085 | ₩23,858 | ₩24,421 | -1.19% | 13.5만 |
|---|
| 2026.07.24 | ₩25,051 | ₩25,145 | ₩24,179 | ₩24,179 | -3.48% | 38.6만 |
|---|
| 2026.07.23 | ₩25,212 | ₩26,245 | ₩25,051 | ₩25,467 | +1.01% | 32.5만 |
|---|
| 2026.07.22 | ₩25,373 | ₩26,285 | ₩25,373 | ₩25,641 | +1.06% | 36.7만 |
|---|
| 2026.07.21 | ₩25,199 | ₩26,282 | ₩24,998 | ₩25,909 | +2.82% | 32만 |
|---|
| 2026.07.20 | ₩23,415 | ₩24,790 | ₩23,415 | ₩24,354 | +4.01% | 37만 |
|---|
| 2026.07.17 | ₩22,463 | ₩23,361 | ₩22,061 | ₩22,879 | +1.85% | 13.6만 |
|---|
| 2026.07.16 | ₩24,220 | ₩24,475 | ₩23,254 | ₩23,308 | -3.77% | 18.7만 |
|---|
| 2026.07.15 | ₩24,877 | ₩25,158 | ₩24,126 | ₩24,850 | -0.11% | 39.5만 |
|---|
| 2026.07.14 | ₩24,568 | ₩24,863 | ₩23,978 | ₩24,488 | -0.33% | 24.6만 |
|---|
| 2026.07.13 | ₩24,367 | ₩24,890 | ₩23,616 | ₩23,965 | -1.65% | 22.9만 |
|---|
| 2026.07.10 | ₩25,775 | ₩25,923 | ₩24,810 | ₩24,984 | -3.07% | 13.8만 |
|---|
| 2026.07.09 | ₩25,346 | ₩25,769 | ₩25,038 | ₩25,252 | -0.37% | 34.7만 |
|---|
| 2026.07.08 | ₩24,086 | ₩24,837 | ₩23,898 | ₩24,783 | +2.90% | 50.7만 |
|---|
| 2026.07.07 | ₩25,319 | ₩25,534 | ₩24,086 | ₩24,434 | -3.50% | 90.1만 |
|---|
| 2026.07.06 | ₩25,252 | ₩26,432 | ₩25,252 | ₩26,003 | +2.97% | 30.6만 |
|---|
| 2026.07.02 | ₩25,950 | ₩26,473 | ₩24,448 | ₩24,783 | -4.50% | 40.6만 |
|---|
| 2026.07.01 | ₩25,547 | ₩26,258 | ₩25,118 | ₩25,601 | +0.21% | 416.7만 |
|---|
| 2026.06.30 | ₩26,178 | ₩26,312 | ₩25,628 | ₩25,990 | -0.72% | 37.2만 |
|---|
| 2026.06.29 | ₩27,237 | ₩27,599 | ₩25,614 | ₩26,660 | -2.12% | 35.5만 |
|---|
| 2026.06.26 | ₩25,668 | ₩27,163 | ₩25,574 | ₩26,942 | +4.96% | 45.3만 |
|---|
| 2026.06.25 | ₩28,136 | ₩28,149 | ₩25,970 | ₩26,446 | -6.01% | 36.5만 |
|---|
| 2026.06.24 | ₩28,525 | ₩28,766 | ₩26,754 | ₩27,224 | -4.56% | 43.7만 |
|---|
| 2026.06.23 | ₩27,867 | ₩29,550 | ₩27,800 | ₩28,659 | +2.84% | 37.7만 |
|---|
| 2026.06.22 | ₩29,705 | ₩31,032 | ₩29,215 | ₩29,343 | -1.22% | 58.1만 |
|---|
| 2026.06.18 | ₩29,785 | ₩29,785 | ₩28,699 | ₩29,530 | -0.86% | 52만 |
|---|
| 2026.06.17 | ₩29,128 | ₩30,295 | ₩28,639 | ₩28,739 | -1.34% | 34.4만 |
|---|
| 2026.06.16 | ₩29,705 | ₩30,295 | ₩29,316 | ₩29,383 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩29,866 | ₩30,201 | ₩29,477 | ₩29,624 | -0.81% | 39만 |
|---|
| 2026.06.12 | ₩28,055 | ₩29,074 | ₩27,800 | ₩28,270 | +0.76% | 67만 |
|---|
| 2026.06.11 | ₩26,178 | ₩27,867 | ₩25,896 | ₩27,747 | +5.99% | 203.5만 |
|---|
| 2026.06.10 | ₩27,009 | ₩27,841 | ₩25,869 | ₩25,963 | -3.87% | 340.9만 |
|---|
| 2026.06.09 | ₩28,310 | ₩28,967 | ₩26,017 | ₩27,291 | -3.60% | 66.3만 |
|---|
| 2026.06.08 | ₩27,130 | ₩28,310 | ₩26,969 | ₩28,095 | +3.56% | 70.7만 |
|---|
| 2026.06.05 | ₩28,015 | ₩28,095 | ₩25,494 | ₩26,365 | -5.89% | 45.4만 |
|---|
| 2026.06.04 | ₩28,806 | ₩29,517 | ₩28,350 | ₩29,115 | +1.07% | 81.1만 |
|---|
| 2026.06.03 | ₩30,174 | ₩30,778 | ₩29,399 | ₩29,490 | -2.27% | 107.5만 |
|---|
| 2026.06.02 | ₩30,563 | ₩31,274 | ₩30,040 | ₩30,268 | -0.97% | 54.6만 |
|---|
| 2026.06.01 | ₩30,120 | ₩31,341 | ₩29,477 | ₩30,818 | +2.32% | 25.9만 |
|---|
| 2026.05.29 | ₩30,603 | ₩30,603 | ₩29,490 | ₩30,442 | -0.53% | 146.2만 |
|---|
| 2026.05.28 | ₩29,772 | ₩30,791 | ₩29,289 | ₩30,590 | +2.75% | 65.6만 |
|---|
| 2026.05.27 | ₩29,329 | ₩30,362 | ₩28,820 | ₩30,107 | +2.65% | 301.5만 |
|---|
| 2026.05.26 | ₩29,209 | ₩30,013 | ₩28,967 | ₩29,168 | -0.14% | 372.3만 |
|---|
| 2026.05.22 | ₩28,967 | ₩29,175 | ₩28,230 | ₩28,525 | -1.53% | 189.6만 |
|---|
| 2026.05.21 | ₩27,586 | ₩28,893 | ₩27,586 | ₩28,873 | +4.67% | 50.2만 |
|---|
| 2026.05.20 | ₩27,210 | ₩27,867 | ₩26,748 | ₩27,505 | +1.08% | 28.2만 |
|---|
| 2026.05.19 | ₩26,674 | ₩27,023 | ₩25,762 | ₩26,728 | +0.20% | 33만 |
|---|
| 2026.05.18 | ₩27,626 | ₩27,639 | ₩26,198 | ₩26,969 | -2.38% | 53.2만 |
|---|
| 2026.05.15 | ₩29,027 | ₩29,276 | ₩27,894 | ₩28,042 | -3.40% | 49.5만 |
|---|
| 2026.05.14 | ₩29,182 | ₩30,509 | ₩28,484 | ₩30,053 | +2.99% | 38.4만 |
|---|
| 2026.05.13 | ₩28,981 | ₩29,504 | ₩28,176 | ₩29,141 | +0.56% | 16.7만 |
|---|
| 2026.05.12 | ₩29,115 | ₩29,504 | ₩27,921 | ₩29,128 | +0.05% | 36.9만 |
|---|
| 2026.05.11 | ₩28,551 | ₩30,442 | ₩28,042 | ₩29,812 | +4.42% | 39.1만 |
|---|
| 2026.05.08 | ₩29,101 | ₩29,282 | ₩28,095 | ₩29,034 | -0.23% | 54.7만 |
|---|
| 2026.05.07 | ₩29,329 | ₩29,483 | ₩27,914 | ₩28,525 | -2.74% | 393.1만 |
|---|
| 2026.05.06 | ₩28,739 | ₩29,852 | ₩28,578 | ₩29,785 | +3.64% | 241.9만 |
|---|
| 2026.05.05 | ₩27,103 | ₩27,934 | ₩26,989 | ₩27,841 | +2.72% | 78.5만 |
|---|
| 2026.05.04 | ₩25,762 | ₩26,795 | ₩25,762 | ₩26,701 | +3.64% | 28.9만 |
|---|
| 2026.05.01 | ₩25,601 | ₩26,191 | ₩25,474 | ₩25,574 | -0.10% | 21.5만 |
|---|
| 2026.04.30 | ₩24,300 | ₩25,306 | ₩24,300 | ₩25,212 | +3.75% | 200.4만 |
|---|
| 2026.04.29 | ₩24,555 | ₩24,575 | ₩23,563 | ₩24,032 | -2.13% | 200.6만 |
|---|
| 2026.04.28 | ₩24,488 | ₩24,877 | ₩24,072 | ₩24,716 | +0.93% | 37.8만 |
|---|
| 2026.04.27 | ₩25,749 | ₩26,003 | ₩25,078 | ₩25,427 | -1.25% | 81.1만 |
|---|
| 2026.04.24 | ₩26,352 | ₩26,647 | ₩25,641 | ₩25,829 | -1.98% | 41.2만 |
|---|
| 2026.04.23 | ₩26,044 | ₩26,821 | ₩25,413 | ₩26,030 | -0.05% | 31.3만 |
|---|
| 2026.04.22 | ₩25,963 | ₩26,520 | ₩25,963 | ₩26,365 | +1.55% | 54.6만 |
|---|
| 2026.04.21 | ₩26,446 | ₩26,446 | ₩24,971 | ₩25,105 | -5.07% | 36만 |
|---|
| 2026.04.20 | ₩25,346 | ₩26,258 | ₩25,293 | ₩26,178 | +3.28% | 413.1만 |
|---|
| 2026.04.17 | ₩25,507 | ₩26,218 | ₩25,252 | ₩25,990 | +1.89% | 97.8만 |
|---|
| 2026.04.16 | ₩24,944 | ₩24,957 | ₩23,978 | ₩24,863 | -0.32% | 98.1만 |
|---|
| 2026.04.15 | ₩24,716 | ₩24,796 | ₩24,005 | ₩24,756 | +0.16% | 13.1만 |
|---|
| 2026.04.14 | ₩24,300 | ₩25,132 | ₩24,154 | ₩24,528 | +0.94% | 35만 |
|---|
| 2026.04.13 | ₩22,034 | ₩23,549 | ₩21,672 | ₩23,509 | +6.70% | 395.3만 |
|---|
| 2026.04.10 | ₩22,476 | ₩22,916 | ₩22,302 | ₩22,436 | -0.18% | 11.4만 |
|---|
| 2026.04.09 | ₩21,994 | ₩22,677 | ₩21,564 | ₩22,087 | +0.43% | 82.1만 |
|---|
| 2026.04.08 | ₩22,289 | ₩22,584 | ₩21,658 | ₩22,114 | -0.78% | 185.3만 |
|---|
| 2026.04.07 | ₩20,250 | ₩20,813 | ₩19,821 | ₩20,773 | +2.58% | 24만 |
|---|
| 2026.04.06 | ₩20,398 | ₩20,854 | ₩20,391 | ₩20,639 | +1.18% | 25만 |
|---|
| 2026.04.02 | ₩19,191 | ₩20,170 | ₩18,842 | ₩20,103 | +4.75% | 42.7만 |
|---|
| 2026.04.01 | ₩20,404 | ₩20,478 | ₩19,848 | ₩19,888 | -2.53% | 15.2만 |
|---|
| 2026.03.31 | ₩19,083 | ₩20,089 | ₩18,842 | ₩20,009 | +4.85% | 84.6만 |
|---|
| 2026.03.30 | ₩19,915 | ₩20,009 | ₩18,426 | ₩18,721 | -5.99% | 82.5만 |
|---|
| 2026.03.27 | ₩20,371 | ₩20,451 | ₩19,365 | ₩19,606 | -3.75% | 85.1만 |
|---|
| 2026.03.26 | ₩21,457 | ₩21,839 | ₩20,693 | ₩20,800 | -3.06% | 30.4만 |
|---|
| 2026.03.25 | ₩22,181 | ₩22,604 | ₩21,699 | ₩21,994 | -0.85% | 11만 |
|---|
| 2026.03.24 | ₩22,208 | ₩22,511 | ₩21,169 | ₩21,497 | -3.20% | 40.4만 |
|---|
| 2026.03.23 | ₩21,926 | ₩22,809 | ₩21,913 | ₩22,423 | +2.26% | 188.5만 |
|---|
| 2026.03.20 | ₩22,382 | ₩22,382 | ₩21,149 | ₩21,618 | -3.42% | 44.4만 |
|---|
| 2026.03.19 | ₩21,739 | ₩22,490 | ₩21,202 | ₩22,154 | +1.91% | 161.2만 |
|---|
| 2026.03.18 | ₩22,785 | ₩23,066 | ₩22,342 | ₩22,369 | -1.82% | 19.1만 |
|---|
| 2026.03.17 | ₩22,892 | ₩23,516 | ₩22,677 | ₩23,080 | +0.82% | 36.1만 |
|---|
| 2026.03.16 | ₩22,946 | ₩23,335 | ₩22,718 | ₩23,107 | +0.70% | 329만 |
|---|
| 2026.03.13 | ₩22,382 | ₩22,959 | ₩21,846 | ₩21,994 | -1.74% | 19.7만 |
|---|
| 2026.03.12 | ₩21,953 | ₩21,983 | ₩21,256 | ₩21,618 | -1.53% | 67.4만 |
|---|
| 2026.03.11 | ₩22,034 | ₩22,812 | ₩21,900 | ₩22,396 | +1.64% | 30.3만 |
|---|
| 2026.03.10 | ₩21,980 | ₩22,450 | ₩21,665 | ₩21,967 | -0.06% | 163.3만 |
|---|
| 2026.03.09 | ₩20,706 | ₩21,806 | ₩20,599 | ₩21,658 | +4.60% | 38.2만 |
|---|
| 2026.03.06 | ₩21,699 | ₩21,806 | ₩20,840 | ₩20,961 | -3.40% | 108.4만 |
|---|
| 2026.03.05 | ₩22,704 | ₩23,087 | ₩21,685 | ₩22,275 | -1.89% | 62.6만 |
|---|
| 2026.03.04 | ₩22,154 | ₩23,160 | ₩22,074 | ₩22,865 | +3.21% | 50.6만 |
|---|
| 2026.03.03 | ₩21,189 | ₩21,752 | ₩20,646 | ₩21,189 | 0.00% | 34.7만 |
|---|
| 2026.03.02 | ₩20,800 | ₩22,436 | ₩20,585 | ₩22,222 | +6.83% | 33.4만 |
|---|
| 2026.02.27 | ₩21,699 | ₩21,980 | ₩20,961 | ₩21,363 | -1.55% | 113.9만 |
|---|
| 2026.02.26 | ₩22,128 | ₩22,490 | ₩21,564 | ₩22,141 | +0.06% | 40.6만 |
|---|
| 2026.02.25 | ₩21,980 | ₩22,543 | ₩21,792 | ₩22,128 | +0.67% | 131만 |
|---|
| 2026.02.24 | ₩20,076 | ₩21,457 | ₩20,036 | ₩21,296 | +6.08% | 23.9만 |
|---|
| 2026.02.23 | ₩20,049 | ₩20,532 | ₩20,022 | ₩20,424 | +1.87% | 32.4만 |
|---|
| 2026.02.20 | ₩20,854 | ₩21,538 | ₩20,424 | ₩20,639 | -1.03% | 26.2만 |
|---|
| 2026.02.19 | ₩20,505 | ₩21,122 | ₩20,223 | ₩21,082 | +2.81% | 11만 |
|---|
| 2026.02.18 | ₩20,787 | ₩21,638 | ₩20,720 | ₩20,948 | +0.77% | 12.3만 |
|---|
| 2026.02.17 | ₩21,001 | ₩21,408 | ₩20,398 | ₩21,015 | +0.06% | 32.5만 |
|---|
| 2026.02.13 | ₩20,894 | ₩21,992 | ₩20,398 | ₩21,511 | +2.95% | 27.1만 |
|---|
| 2026.02.12 | ₩21,377 | ₩21,471 | ₩20,243 | ₩20,478 | -4.20% | 24.6만 |
|---|
| 2026.02.11 | ₩22,128 | ₩22,128 | ₩20,787 | ₩21,350 | -3.52% | 34.5만 |
|---|
| 2026.02.10 | ₩22,154 | ₩22,812 | ₩22,020 | ₩22,047 | -0.48% | 34.6만 |
|---|
| 2026.02.09 | ₩21,149 | ₩22,691 | ₩21,008 | ₩22,597 | +6.85% | 63.4만 |
|---|
| 2026.02.06 | ₩19,660 | ₩21,471 | ₩19,660 | ₩21,390 | +8.80% | 96.7만 |
|---|
| 2026.02.05 | ₩20,237 | ₩20,746 | ₩18,346 | ₩18,399 | -9.08% | 117.1만 |
|---|
| 2026.02.04 | ₩22,463 | ₩22,495 | ₩20,344 | ₩21,175 | -5.73% | 97.7만 |
|---|
| 2026.02.03 | ₩23,670 | ₩23,764 | ₩21,873 | ₩22,999 | -2.83% | 62.9만 |
|---|
| 2026.02.02 | ₩23,294 | ₩23,952 | ₩22,973 | ₩23,321 | +0.12% | 50.3만 |
|---|
| 2026.01.30 | ₩24,904 | ₩25,266 | ₩23,791 | ₩24,179 | -2.91% | 134.3만 |
|---|
| 2026.01.29 | ₩26,862 | ₩26,862 | ₩24,837 | ₩25,427 | -5.34% | 48.4만 |
|---|
| 2026.01.28 | ₩27,277 | ₩27,546 | ₩26,634 | ₩27,036 | -0.88% | 66.2만 |
|---|
| 2026.01.27 | ₩26,057 | ₩27,210 | ₩25,749 | ₩27,103 | +4.01% | 29.9만 |
|---|
| 2026.01.26 | ₩26,178 | ₩26,461 | ₩25,641 | ₩25,695 | -1.84% | 22.1만 |
|---|
| 2026.01.23 | ₩25,816 | ₩27,304 | ₩25,105 | ₩26,580 | +2.96% | 42.8만 |
|---|
| 2026.01.22 | ₩26,781 | ₩26,821 | ₩25,762 | ₩25,856 | -3.46% | 107.4만 |
|---|
| 2026.01.21 | ₩26,580 | ₩27,385 | ₩25,239 | ₩26,392 | -0.71% | 107만 |
|---|
| 2026.01.20 | ₩26,432 | ₩27,304 | ₩26,097 | ₩26,500 | +0.25% | 58.3만 |
|---|
| 2026.01.16 | ₩26,969 | ₩28,364 | ₩26,929 | ₩28,216 | +4.62% | 52.1만 |
|---|
| 2026.01.15 | ₩27,586 | ₩27,639 | ₩26,714 | ₩26,929 | -2.38% | 32.2만 |
|---|
| 2026.01.14 | ₩27,224 | ₩27,854 | ₩26,972 | ₩27,465 | +0.89% | 45.6만 |
|---|
| 2026.01.13 | ₩26,754 | ₩27,009 | ₩26,245 | ₩26,929 | +0.65% | 52.6만 |
|---|
| 2026.01.12 | ₩25,413 | ₩26,537 | ₩25,413 | ₩26,406 | +3.91% | 66.6만 |
|---|
| 2026.01.09 | ₩25,722 | ₩26,298 | ₩25,373 | ₩25,628 | -0.36% | 26.1만 |
|---|
| 2026.01.08 | ₩24,877 | ₩25,909 | ₩24,697 | ₩25,507 | +2.53% | 66.9만 |
|---|
| 2026.01.07 | ₩25,668 | ₩25,734 | ₩25,011 | ₩25,051 | -2.40% | 17.7만 |
|---|
| 2026.01.06 | ₩25,883 | ₩26,115 | ₩24,749 | ₩25,440 | -1.71% | 161.6만 |
|---|
| 2026.01.05 | ₩24,810 | ₩25,977 | ₩24,635 | ₩25,816 | +4.05% | 195.1만 |
|---|
| 2026.01.02 | ₩22,651 | ₩23,952 | ₩22,409 | ₩23,871 | +5.39% | 56.5만 |
|---|
| 2025.12.31 | ₩22,503 | ₩22,644 | ₩22,034 | ₩22,168 | -1.49% | 56.9만 |
|---|
| 2025.12.30 | ₩22,852 | ₩22,986 | ₩22,330 | ₩22,503 | -1.53% | 61.5만 |
|---|
| 2025.12.29 | ₩22,691 | ₩23,589 | ₩22,691 | ₩22,879 | +0.83% | 66.3만 |
|---|
| 2025.12.26 | ₩23,804 | ₩23,871 | ₩22,905 | ₩23,053 | -3.15% | 29.5만 |
|---|
| 2025.12.24 | ₩23,683 | ₩23,925 | ₩23,455 | ₩23,925 | +1.02% | 36.5만 |
|---|
| 2025.12.23 | ₩23,938 | ₩24,206 | ₩23,616 | ₩23,817 | -0.50% | 40.5만 |
|---|
| 2025.12.22 | ₩24,689 | ₩25,031 | ₩24,206 | ₩24,287 | -1.63% | 41.9만 |
|---|
| 2025.12.19 | ₩22,892 | ₩23,978 | ₩22,892 | ₩23,952 | +4.63% | 99.1만 |
|---|
| 2025.12.18 | ₩22,771 | ₩23,277 | ₩22,141 | ₩22,195 | -2.53% | 17.7만 |
|---|
| 2025.12.17 | ₩23,388 | ₩23,650 | ₩21,806 | ₩21,900 | -6.36% | 22.2만 |
|---|
| 2025.12.16 | ₩22,530 | ₩23,053 | ₩22,114 | ₩22,932 | +1.79% | 466.7만 |
|---|
| 2025.12.15 | ₩24,810 | ₩25,038 | ₩22,537 | ₩22,557 | -9.08% | 81.5만 |
|---|
| 2025.12.12 | ₩26,298 | ₩26,942 | ₩24,863 | ₩24,971 | -5.05% | 23.3만 |
|---|
| 2025.12.11 | ₩26,003 | ₩26,654 | ₩25,266 | ₩26,647 | +2.48% | 38.7만 |
|---|
| 2025.12.10 | ₩26,674 | ₩27,264 | ₩26,231 | ₩26,647 | -0.10% | 27.6만 |
|---|
| 2025.12.09 | ₩25,802 | ₩27,505 | ₩25,614 | ₩26,969 | +4.52% | 50만 |
|---|
| 2025.12.08 | ₩26,017 | ₩26,218 | ₩25,346 | ₩26,097 | +0.31% | 28.3만 |
|---|
| 2025.12.05 | ₩26,097 | ₩26,151 | ₩25,226 | ₩25,480 | -2.36% | 27.7만 |
|---|
| 2025.12.04 | ₩25,373 | ₩26,533 | ₩25,024 | ₩26,432 | +4.18% | 168.4만 |
|---|
| 2025.12.03 | ₩24,488 | ₩25,507 | ₩24,139 | ₩25,454 | +3.94% | 42.9만 |
|---|
| 2025.12.02 | ₩25,185 | ₩25,742 | ₩24,300 | ₩24,340 | -3.35% | 50.2만 |
|---|
| 2025.12.01 | ₩24,461 | ₩25,386 | ₩24,287 | ₩24,890 | +1.75% | 256.4만 |
|---|
| 2025.11.28 | ₩25,521 | ₩26,473 | ₩25,494 | ₩26,030 | +2.00% | 105.5만 |
|---|
| 2025.11.26 | ₩24,139 | ₩25,024 | ₩23,630 | ₩24,863 | +3.00% | 315만 |
|---|
| 2025.11.25 | ₩23,026 | ₩23,670 | ₩22,195 | ₩23,616 | +2.56% | 119.3만 |
|---|
| 2025.11.24 | ₩21,859 | ₩23,496 | ₩21,786 | ₩23,442 | +7.24% | 53.4만 |
|---|
| 2025.11.21 | ₩21,403 | ₩21,725 | ₩20,264 | ₩21,403 | 0.00% | 73.4만 |
|---|
| 2025.11.20 | ₩23,978 | ₩24,233 | ₩21,477 | ₩21,538 | -10.18% | 137.4만 |
|---|
| 2025.11.19 | ₩23,133 | ₩23,770 | ₩22,061 | ₩22,610 | -2.26% | 72.7만 |
|---|
| 2025.11.18 | ₩22,664 | ₩23,800 | ₩22,409 | ₩23,294 | +2.78% | 81.2만 |
|---|
| 2025.11.17 | ₩23,281 | ₩23,952 | ₩22,382 | ₩22,946 | -1.44% | 71.1만 |
|---|
| 2025.11.14 | ₩23,201 | ₩24,689 | ₩22,879 | ₩23,321 | +0.52% | 86.6만 |
|---|
| 2025.11.13 | ₩25,977 | ₩26,084 | ₩23,992 | ₩24,166 | -6.97% | 89.9만 |
|---|
| 2025.11.12 | ₩28,015 | ₩28,015 | ₩26,278 | ₩26,821 | -4.26% | 67.4만 |
|---|
| 2025.11.11 | ₩28,578 | ₩28,665 | ₩27,304 | ₩27,559 | -3.57% | 29.6만 |
|---|
| 2025.11.10 | ₩30,871 | ₩30,952 | ₩29,101 | ₩29,276 | -5.17% | 48.9만 |
|---|
| 2025.11.07 | ₩28,364 | ₩29,597 | ₩27,532 | ₩29,423 | +3.74% | 84만 |
|---|
| 2025.11.06 | ₩31,850 | ₩31,850 | ₩29,423 | ₩29,504 | -7.37% | 39.1만 |
|---|
| 2025.11.05 | ₩31,354 | ₩32,199 | ₩31,059 | ₩31,877 | +1.67% | 40.3만 |
|---|
| 2025.11.04 | ₩31,059 | ₩32,762 | ₩30,536 | ₩30,737 | -1.04% | 34만 |
|---|
| 2025.11.03 | ₩33,875 | ₩34,023 | ₩31,998 | ₩32,843 | -3.05% | 52.7만 |
|---|
| 2025.10.31 | ₩32,682 | ₩33,218 | ₩31,743 | ₩32,414 | -0.82% | 50.7만 |
|---|
| 2025.10.30 | ₩32,199 | ₩32,668 | ₩31,609 | ₩31,663 | -1.67% | 41.2만 |
|---|
| 2025.10.29 | ₩33,835 | ₩34,130 | ₩32,467 | ₩33,218 | -1.82% | 64.9만 |
|---|
| 2025.10.28 | ₩34,398 | ₩35,270 | ₩33,741 | ₩33,741 | -1.91% | 47.4만 |
|---|
| 2025.10.27 | ₩34,667 | ₩34,707 | ₩33,929 | ₩34,385 | -0.81% | 34만 |
|---|
| 2025.10.24 | ₩32,776 | ₩33,527 | ₩32,682 | ₩33,527 | +2.29% | 70.1만 |
|---|
| 2025.10.23 | ₩30,536 | ₩31,877 | ₩30,323 | ₩31,421 | +2.90% | 25.3만 |
|---|
| 2025.10.22 | ₩31,877 | ₩32,440 | ₩29,254 | ₩30,348 | -4.80% | 60.2만 |
|---|
| 2025.10.21 | ₩33,714 | ₩33,822 | ₩32,360 | ₩32,668 | -3.10% | 37.8만 |
|---|
| 2025.10.20 | ₩34,291 | ₩35,109 | ₩33,460 | ₩33,916 | -1.10% | 74.5만 |
|---|
| 2025.10.17 | ₩31,582 | ₩32,664 | ₩31,361 | ₩32,548 | +3.06% | 60.9만 |
|---|
| 2025.10.16 | ₩35,740 | ₩35,741 | ₩33,044 | ₩33,098 | -7.39% | 88.8만 |
|---|
| 2025.10.15 | ₩35,807 | ₩36,423 | ₩34,412 | ₩35,525 | -0.79% | 77.5만 |
|---|
| 2025.10.14 | ₩32,990 | ₩35,713 | ₩32,025 | ₩34,734 | +5.28% | 136.5만 |
|---|
| 2025.10.13 | ₩33,862 | ₩34,306 | ₩32,990 | ₩34,278 | +1.23% | 90.4만 |
|---|
| 2025.10.10 | ₩35,766 | ₩36,866 | ₩32,333 | ₩32,534 | -9.04% | 172.4만 |
|---|