시장 데이터를 불러오는 중
전체 종목
VanEck Office and Commercial REIT ETF 과거 주가
VanEck Office and Commercial REIT ETF · DESK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Office and Commercial REIT ETF · DESK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,916 | ₩49,916 | ₩49,889 | ₩49,889 | -0.05% | 1천 |
| 2026.10.08 | ₩49,112 | ₩49,983 | ₩49,112 | ₩49,983 | +1.77% | 600 |
| 2026.10.07 | ₩49,701 | ₩49,719 | ₩49,621 | ₩49,719 | +0.04% | 1.2천 |
| 2026.10.06 | ₩49,810 | ₩49,865 | ₩49,810 | ₩49,865 | +0.11% | 200 |
| 2026.10.05 | ₩49,594 | ₩49,594 | ₩49,340 | ₩49,340 | -0.51% | 500 |
| 2026.10.02 | ₩49,691 | ₩49,752 | ₩49,691 | ₩49,752 | +0.12% | 300 |
| 2026.10.01 | ₩49,435 | ₩49,435 | ₩49,435 | ₩49,435 | 0.00% | 100 |
| 2026.09.30 | ₩50,411 | ₩50,411 | ₩50,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,213 |
| -0.39% |
| 1.2천 |
| 2026.09.29 | ₩50,317 | ₩50,438 | ₩50,317 | ₩50,375 | +0.11% | 800 |
|---|
| 2026.09.28 | ₩50,920 | ₩50,968 | ₩50,250 | ₩50,533 | -0.76% | 2.3천 |
|---|
| 2026.09.25 | ₩50,759 | ₩51,181 | ₩50,759 | ₩51,181 | +0.83% | 400 |
|---|
| 2026.09.24 | ₩51,067 | ₩51,087 | ₩50,901 | ₩50,901 | -0.33% | 700 |
|---|
| 2026.09.23 | ₩51,321 | ₩51,321 | ₩50,815 | ₩50,815 | -0.99% | 1.4천 |
|---|
| 2026.09.22 | ₩52,245 | ₩52,245 | ₩51,924 | ₩52,004 | -0.46% | 500 |
|---|
| 2026.09.21 | ₩51,763 | ₩52,127 | ₩51,676 | ₩52,119 | +0.69% | 5.2천 |
|---|
| 2026.09.18 | ₩51,401 | ₩51,401 | ₩51,134 | ₩51,327 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩51,495 | ₩51,721 | ₩51,495 | ₩51,721 | +0.44% | 300 |
|---|
| 2026.09.16 | ₩51,790 | ₩51,790 | ₩51,439 | ₩51,439 | -0.68% | 300 |
|---|
| 2026.09.15 | ₩51,964 | ₩51,964 | ₩51,606 | ₩51,606 | -0.69% | 1.1천 |
|---|
| 2026.09.14 | ₩52,205 | ₩52,205 | ₩51,750 | ₩51,897 | -0.59% | 3.4천 |
|---|
| 2026.09.11 | ₩52,057 | ₩52,405 | ₩52,057 | ₩52,373 | +0.61% | 2.8천 |
|---|
| 2026.09.10 | ₩51,535 | ₩52,031 | ₩51,535 | ₩51,803 | +0.52% | 1.8천 |
|---|
| 2026.09.09 | ₩52,874 | ₩52,874 | ₩51,990 | ₩52,138 | -1.39% | 1.9천 |
|---|
| 2026.09.08 | ₩53,449 | ₩53,449 | ₩52,901 | ₩53,008 | -0.83% | 2.7천 |
|---|
| 2026.09.04 | ₩54,246 | ₩54,440 | ₩54,067 | ₩54,067 | -0.33% | 400 |
|---|
| 2026.09.03 | ₩53,891 | ₩54,266 | ₩53,891 | ₩54,048 | +0.29% | 1.6천 |
|---|
| 2026.09.02 | ₩53,677 | ₩54,099 | ₩53,664 | ₩53,870 | +0.36% | 4.3천 |
|---|
| 2026.09.01 | ₩54,092 | ₩54,092 | ₩53,650 | ₩53,678 | -0.76% | 700 |
|---|
| 2026.08.31 | ₩54,079 | ₩54,212 | ₩54,079 | ₩54,186 | +0.20% | 1.2천 |
|---|
| 2026.08.28 | ₩55,190 | ₩55,190 | ₩54,895 | ₩54,895 | -0.53% | 1.1천 |
|---|
| 2026.08.27 | ₩55,698 | ₩55,879 | ₩55,310 | ₩55,310 | -0.70% | 1.1천 |
|---|
| 2026.08.26 | ₩56,301 | ₩56,388 | ₩55,792 | ₩55,792 | -0.90% | 1.4천 |
|---|
| 2026.08.25 | ₩56,020 | ₩56,649 | ₩56,020 | ₩56,649 | +1.12% | 2.7천 |
|---|
| 2026.08.24 | ₩55,002 | ₩56,020 | ₩55,002 | ₩56,020 | +1.85% | 1.2만 |
|---|
| 2026.08.21 | ₩55,277 | ₩55,277 | ₩54,989 | ₩55,163 | -0.21% | 2천 |
|---|
| 2026.08.20 | ₩55,424 | ₩55,638 | ₩55,357 | ₩55,498 | +0.13% | 2천 |
|---|
| 2026.08.19 | ₩55,377 | ₩55,377 | ₩55,109 | ₩55,270 | -0.19% | 9.9천 |
|---|
| 2026.08.18 | ₩54,387 | ₩54,721 | ₩54,387 | ₩54,500 | +0.21% | 5.1천 |
|---|
| 2026.08.17 | ₩55,176 | ₩55,176 | ₩54,293 | ₩54,582 | -1.08% | 9.4천 |
|---|
| 2026.08.14 | ₩55,725 | ₩55,725 | ₩55,211 | ₩55,211 | -0.92% | 6.3천 |
|---|
| 2026.08.13 | ₩55,016 | ₩56,287 | ₩55,016 | ₩55,887 | +1.58% | 5천 |
|---|
| 2026.08.12 | ₩54,333 | ₩55,136 | ₩54,333 | ₩55,083 | +1.38% | 3.4만 |
|---|
| 2026.08.11 | ₩54,989 | ₩54,989 | ₩54,494 | ₩54,494 | -0.90% | 22.6만 |
|---|
| 2026.08.10 | ₩55,457 | ₩55,457 | ₩54,239 | ₩54,648 | -1.46% | 8.2만 |
|---|
| 2026.08.07 | ₩55,029 | ₩56,060 | ₩55,029 | ₩55,728 | +1.27% | 5.4만 |
|---|
| 2026.08.06 | ₩56,689 | ₩56,689 | ₩55,042 | ₩55,216 | -2.60% | 1.8만 |
|---|
| 2026.08.05 | ₩56,435 | ₩56,542 | ₩55,618 | ₩56,247 | -0.33% | 7.4만 |
|---|
| 2026.08.04 | ₩56,568 | ₩57,037 | ₩56,080 | ₩56,756 | +0.33% | 13.9만 |
|---|
| 2026.08.03 | ₩57,077 | ₩57,077 | ₩56,662 | ₩56,876 | -0.35% | 2.3만 |
|---|
| 2026.07.31 | ₩57,251 | ₩57,251 | ₩56,568 | ₩56,568 | -1.19% | 13.6만 |
|---|
| 2026.07.30 | ₩57,010 | ₩57,398 | ₩56,194 | ₩57,345 | +0.59% | 5.3만 |
|---|
| 2026.07.29 | ₩58,630 | ₩58,790 | ₩57,853 | ₩57,853 | -1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩57,064 | ₩57,546 | ₩56,742 | ₩57,232 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩57,894 | ₩58,295 | ₩57,361 | ₩57,453 | -0.76% | 2만 |
|---|
| 2026.07.24 | ₩57,077 | ₩58,054 | ₩57,077 | ₩57,746 | +1.17% | 2.5만 |
|---|
| 2026.07.23 | ₩56,046 | ₩57,157 | ₩56,046 | ₩56,633 | +1.05% | 6.3천 |
|---|
| 2026.07.22 | ₩56,957 | ₩56,977 | ₩56,153 | ₩56,212 | -1.31% | 1.8만 |
|---|
| 2026.07.21 | ₩57,311 | ₩57,311 | ₩56,783 | ₩57,231 | -0.14% | 1.2만 |
|---|
| 2026.07.20 | ₩58,054 | ₩58,054 | ₩56,742 | ₩56,975 | -1.86% | 2.4만 |
|---|
| 2026.07.17 | ₩58,645 | ₩58,645 | ₩57,385 | ₩57,867 | -1.33% | 2.3만 |
|---|
| 2026.07.16 | ₩57,572 | ₩58,255 | ₩57,325 | ₩58,255 | +1.19% | 7.7만 |
|---|
| 2026.07.15 | ₩57,211 | ₩57,626 | ₩56,689 | ₩56,796 | -0.73% | 1.3만 |
|---|
| 2026.07.14 | ₩55,899 | ₩56,368 | ₩55,638 | ₩56,301 | +0.72% | 2.5만 |
|---|
| 2026.07.13 | ₩55,645 | ₩56,180 | ₩55,457 | ₩55,625 | -0.04% | 10만 |
|---|
| 2026.07.10 | ₩55,016 | ₩55,605 | ₩55,016 | ₩55,564 | +1.00% | 21.4만 |
|---|
| 2026.07.09 | ₩55,377 | ₩55,377 | ₩55,182 | ₩55,182 | -0.35% | 300 |
|---|
| 2026.07.08 | ₩55,109 | ₩55,109 | ₩55,016 | ₩55,016 | -0.17% | 600 |
|---|
| 2026.07.07 | ₩57,305 | ₩57,305 | ₩56,368 | ₩56,368 | -1.64% | 500 |
|---|
| 2026.07.06 | ₩57,010 | ₩57,264 | ₩56,943 | ₩56,943 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩56,742 | ₩57,238 | ₩56,742 | ₩57,224 | +0.85% | 1.9천 |
|---|
| 2026.07.01 | ₩54,882 | ₩56,301 | ₩54,882 | ₩56,234 | +2.46% | 4.4천 |
|---|
| 2026.06.30 | ₩56,153 | ₩56,301 | ₩55,698 | ₩55,698 | -0.81% | 3.5천 |
|---|
| 2026.06.29 | ₩55,846 | ₩56,032 | ₩55,846 | ₩56,032 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩55,270 | ₩55,846 | ₩55,270 | ₩55,846 | +1.04% | 500 |
|---|
| 2026.06.25 | ₩54,453 | ₩54,598 | ₩54,453 | ₩54,598 | +0.27% | 900 |
|---|
| 2026.06.24 | ₩54,226 | ₩54,226 | ₩53,986 | ₩53,986 | -0.44% | 200 |
|---|
| 2026.06.23 | ₩54,079 | ₩54,333 | ₩54,079 | ₩54,119 | +0.07% | 1.2천 |
|---|
| 2026.06.22 | ₩53,557 | ₩54,038 | ₩53,557 | ₩53,824 | +0.50% | 3.3천 |
|---|
| 2026.06.18 | ₩53,557 | ₩53,677 | ₩53,490 | ₩53,670 | +0.21% | 5.7천 |
|---|
| 2026.06.17 | ₩54,360 | ₩54,360 | ₩52,539 | ₩52,539 | -3.35% | 1.3천 |
|---|
| 2026.06.16 | ₩55,551 | ₩55,551 | ₩54,453 | ₩54,492 | -1.91% | 700 |
|---|
| 2026.06.15 | ₩55,417 | ₩55,605 | ₩54,700 | ₩54,700 | -1.29% | 6.8천 |
|---|
| 2026.06.12 | ₩55,029 | ₩55,131 | ₩55,029 | ₩55,131 | +0.18% | 500 |
|---|
| 2026.06.11 | ₩55,544 | ₩55,551 | ₩55,089 | ₩55,089 | -0.82% | 5.6천 |
|---|
| 2026.06.10 | ₩55,350 | ₩55,779 | ₩55,071 | ₩55,071 | -0.51% | 5.3천 |
|---|
| 2026.06.09 | ₩55,289 | ₩55,289 | ₩55,289 | ₩55,289 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩53,142 | ₩53,543 | ₩53,142 | ₩53,429 | +0.54% | 300 |
|---|
| 2026.06.05 | ₩52,526 | ₩52,608 | ₩52,526 | ₩52,608 | +0.16% | 500 |
|---|
| 2026.06.04 | ₩52,155 | ₩52,155 | ₩52,155 | ₩52,155 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,944 | ₩50,944 | ₩50,944 | ₩50,944 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,000 | ₩51,197 | ₩51,000 | ₩51,197 | +0.39% | 1천 |
|---|
| 2026.06.01 | ₩50,298 | ₩50,298 | ₩50,298 | ₩50,298 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,752 | ₩50,875 | ₩50,752 | ₩50,875 | +0.24% | 1천 |
|---|
| 2026.05.28 | ₩51,151 | ₩51,151 | ₩51,151 | ₩51,151 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩51,047 | ₩51,047 | ₩51,047 | ₩51,047 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩50,491 | ₩50,693 | ₩50,491 | ₩50,693 | +0.40% | 2천 |
|---|
| 2026.05.22 | ₩50,094 | ₩50,094 | ₩50,094 | ₩50,094 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩49,917 | ₩49,917 | ₩49,917 | ₩49,917 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩49,072 | ₩49,535 | ₩49,072 | ₩49,535 | +0.94% | 600 |
|---|
| 2026.05.19 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,353 | ₩49,521 | ₩49,353 | ₩49,521 | +0.34% | 600 |
|---|
| 2026.05.15 | ₩48,216 | ₩48,992 | ₩48,216 | ₩48,758 | +1.12% | 200 |
|---|
| 2026.05.14 | ₩49,466 | ₩49,466 | ₩49,466 | ₩49,466 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩49,216 | ₩49,216 | ₩49,216 | ₩49,216 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,514 | ₩49,768 | ₩49,514 | ₩49,768 | +0.51% | 1.3천 |
|---|
| 2026.05.11 | ₩49,929 | ₩49,929 | ₩49,631 | ₩49,631 | -0.60% | 600 |
|---|
| 2026.05.08 | ₩50,050 | ₩50,572 | ₩50,050 | ₩50,345 | +0.59% | 1.2천 |
|---|
| 2026.05.07 | ₩50,225 | ₩50,225 | ₩50,225 | ₩50,225 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩50,391 | ₩50,391 | ₩50,272 | ₩50,272 | -0.24% | 400 |
|---|
| 2026.05.05 | ₩48,778 | ₩48,956 | ₩48,778 | ₩48,956 | +0.36% | 100 |
|---|
| 2026.05.04 | ₩48,791 | ₩48,791 | ₩48,027 | ₩48,027 | -1.57% | 1.1천 |
|---|
| 2026.05.01 | ₩48,690 | ₩48,690 | ₩48,690 | ₩48,690 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,764 | ₩48,764 | ₩48,576 | ₩48,576 | -0.39% | 6.4천 |
|---|
| 2026.04.29 | ₩47,967 | ₩47,967 | ₩47,967 | ₩47,967 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩49,357 | ₩49,357 | ₩49,357 | ₩49,357 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩48,323 | ₩48,524 | ₩48,323 | ₩48,445 | +0.25% | 2.4천 |
|---|
| 2026.04.24 | ₩48,042 | ₩48,042 | ₩48,036 | ₩48,036 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩47,841 | ₩47,841 | ₩47,644 | ₩47,644 | -0.41% | 2.7천 |
|---|
| 2026.04.22 | ₩49,046 | ₩49,046 | ₩47,799 | ₩47,799 | -2.54% | 700 |
|---|
| 2026.04.21 | ₩48,242 | ₩48,296 | ₩48,229 | ₩48,229 | -0.03% | 4.1천 |
|---|
| 2026.04.20 | ₩48,269 | ₩48,707 | ₩47,935 | ₩48,707 | +0.91% | 7.2천 |
|---|
| 2026.04.17 | ₩48,022 | ₩48,022 | ₩47,787 | ₩47,961 | -0.13% | 3.6천 |
|---|
| 2026.04.16 | ₩47,305 | ₩47,305 | ₩46,837 | ₩46,884 | -0.89% | 2.1천 |
|---|
| 2026.04.15 | ₩46,475 | ₩46,810 | ₩46,409 | ₩46,810 | +0.72% | 700 |
|---|
| 2026.04.14 | ₩45,900 | ₩46,066 | ₩45,900 | ₩46,066 | +0.36% | 500 |
|---|
| 2026.04.13 | ₩44,628 | ₩45,290 | ₩44,628 | ₩45,290 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,909 | ₩45,023 | ₩44,668 | ₩45,023 | +0.25% | 4.3천 |
|---|
| 2026.04.09 | ₩44,347 | ₩44,347 | ₩44,347 | ₩44,347 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩43,537 | ₩43,758 | ₩43,383 | ₩43,758 | +0.51% | 1.2천 |
|---|
| 2026.04.06 | ₩43,183 | ₩43,345 | ₩43,142 | ₩43,345 | +0.38% | 1.2천 |
|---|
| 2026.04.02 | ₩43,029 | ₩43,310 | ₩43,029 | ₩43,310 | +0.65% | 700 |
|---|
| 2026.04.01 | ₩43,464 | ₩43,464 | ₩43,002 | ₩43,002 | -1.06% | 4.3천 |
|---|
| 2026.03.31 | ₩43,972 | ₩44,280 | ₩43,972 | ₩44,200 | +0.52% | 1.2천 |
|---|
| 2026.03.30 | ₩43,169 | ₩43,417 | ₩43,169 | ₩43,417 | +0.57% | 500 |
|---|
| 2026.03.27 | ₩43,343 | ₩43,343 | ₩42,833 | ₩42,833 | -1.18% | 2천 |
|---|
| 2026.03.26 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩44,193 | ₩44,193 | ₩43,952 | ₩43,952 | -0.55% | 500 |
|---|
| 2026.03.24 | ₩43,838 | ₩44,548 | ₩43,838 | ₩44,109 | +0.62% | 4천 |
|---|
| 2026.03.23 | ₩45,003 | ₩45,003 | ₩44,482 | ₩44,482 | -1.16% | 400 |
|---|
| 2026.03.20 | ₩44,039 | ₩44,039 | ₩43,715 | ₩43,715 | -0.74% | 3.7천 |
|---|
| 2026.03.19 | ₩44,628 | ₩45,162 | ₩44,628 | ₩45,162 | +1.20% | 300 |
|---|
| 2026.03.18 | ₩45,055 | ₩45,055 | ₩45,055 | ₩45,055 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,784 | ₩44,784 | ₩44,784 | ₩44,784 | 0.00% | 800 |
|---|
| 2026.03.13 | ₩45,445 | ₩45,445 | ₩44,693 | ₩44,693 | -1.66% | 1.8천 |
|---|
| 2026.03.12 | ₩44,802 | ₩45,058 | ₩44,802 | ₩45,058 | +0.57% | 500 |
|---|
| 2026.03.11 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩45,659 | ₩45,820 | ₩45,659 | ₩45,778 | +0.26% | 800 |
|---|
| 2026.03.09 | ₩44,642 | ₩45,830 | ₩44,642 | ₩45,830 | +2.66% | 300 |
|---|
| 2026.03.06 | ₩46,034 | ₩46,034 | ₩45,976 | ₩45,976 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩47,145 | ₩47,145 | ₩47,145 | ₩47,145 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,814 | ₩46,814 | ₩46,814 | ₩46,814 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩46,529 | ₩46,817 | ₩46,529 | ₩46,817 | +0.62% | 1.1천 |
|---|
| 2026.02.27 | ₩47,801 | ₩47,801 | ₩46,783 | ₩46,940 | -1.80% | 2.3천 |
|---|
| 2026.02.26 | ₩48,430 | ₩48,430 | ₩48,383 | ₩48,383 | -0.10% | 1천 |
|---|
| 2026.02.25 | ₩47,466 | ₩47,613 | ₩47,466 | ₩47,556 | +0.19% | 2.3천 |
|---|
| 2026.02.24 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩48,483 | ₩48,483 | ₩47,319 | ₩47,327 | -2.39% | 500 |
|---|
| 2026.02.20 | ₩48,109 | ₩48,109 | ₩48,056 | ₩48,056 | -0.11% | 500 |
|---|
| 2026.02.19 | ₩47,252 | ₩47,918 | ₩47,252 | ₩47,918 | +1.41% | 2.1천 |
|---|
| 2026.02.18 | ₩47,801 | ₩47,894 | ₩47,694 | ₩47,767 | -0.07% | 2.7천 |
|---|
| 2026.02.17 | ₩47,386 | ₩47,894 | ₩47,319 | ₩47,813 | +0.90% | 1.6천 |
|---|
| 2026.02.13 | ₩46,998 | ₩47,868 | ₩46,998 | ₩47,633 | +1.35% | 2.9천 |
|---|
| 2026.02.12 | ₩47,560 | ₩47,560 | ₩46,154 | ₩46,458 | -2.32% | 7.5천 |
|---|
| 2026.02.11 | ₩49,635 | ₩49,715 | ₩47,955 | ₩47,955 | -3.38% | 1.2천 |
|---|
| 2026.02.10 | ₩49,527 | ₩49,835 | ₩49,474 | ₩49,779 | +0.51% | 1.7천 |
|---|
| 2026.02.09 | ₩49,487 | ₩49,635 | ₩49,434 | ₩49,469 | -0.04% | 5.3천 |
|---|
| 2026.02.06 | ₩49,924 | ₩50,055 | ₩49,924 | ₩50,055 | +0.26% | 700 |
|---|
| 2026.02.05 | ₩49,461 | ₩49,463 | ₩49,461 | ₩49,463 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩49,146 | ₩49,262 | ₩49,146 | ₩49,262 | +0.24% | 800 |
|---|
| 2026.02.03 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩48,952 | ₩48,952 | ₩48,359 | ₩48,359 | -1.21% | 300 |
|---|
| 2026.01.30 | ₩49,111 | ₩49,111 | ₩49,111 | ₩49,111 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩48,671 | ₩48,886 | ₩48,671 | ₩48,886 | +0.44% | 600 |
|---|
| 2026.01.28 | ₩48,644 | ₩48,644 | ₩47,975 | ₩48,008 | -1.31% | 2.2천 |
|---|
| 2026.01.27 | ₩49,072 | ₩49,072 | ₩49,066 | ₩49,066 | -0.01% | 200 |
|---|
| 2026.01.26 | ₩48,922 | ₩48,922 | ₩48,922 | ₩48,922 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,613 | ₩49,613 | ₩49,613 | ₩49,613 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩50,131 | ₩50,131 | ₩50,131 | ₩50,131 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩49,909 | ₩49,909 | ₩49,909 | ₩49,909 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,944 | ₩50,944 | ₩50,944 | ₩50,944 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,675 | ₩50,746 | ₩50,630 | ₩50,630 | -0.09% | 1.6천 |
|---|
| 2026.01.14 | ₩50,183 | ₩50,311 | ₩50,183 | ₩50,311 | +0.25% | 500 |
|---|
| 2026.01.13 | ₩50,141 | ₩50,141 | ₩50,141 | ₩50,141 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,598 | ₩50,598 | ₩50,264 | ₩50,355 | -0.48% | 900 |
|---|
| 2026.01.09 | ₩50,641 | ₩50,641 | ₩50,535 | ₩50,535 | -0.21% | 400 |
|---|
| 2026.01.08 | ₩50,879 | ₩50,879 | ₩50,673 | ₩50,673 | -0.41% | 300 |
|---|
| 2026.01.07 | ₩50,130 | ₩50,130 | ₩49,527 | ₩49,586 | -1.08% | 600 |
|---|
| 2026.01.06 | ₩50,298 | ₩50,298 | ₩50,298 | ₩50,298 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,635 | ₩49,635 | ₩49,313 | ₩49,313 | -0.65% | 200 |
|---|
| 2026.01.02 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩50,009 | ₩50,009 | ₩49,137 | ₩49,137 | -1.75% | 600 |
|---|
| 2025.12.30 | ₩49,313 | ₩49,529 | ₩49,313 | ₩49,529 | +0.44% | 1.2천 |
|---|
| 2025.12.29 | ₩49,340 | ₩49,340 | ₩49,295 | ₩49,295 | -0.09% | 200 |
|---|
| 2025.12.26 | ₩49,701 | ₩49,873 | ₩49,701 | ₩49,873 | +0.34% | 3천 |
|---|
| 2025.12.24 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩49,352 | ₩49,352 | ₩49,352 | ₩49,352 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩50,277 | ₩50,277 | ₩49,594 | ₩49,645 | -1.26% | 2천 |
|---|
| 2025.12.19 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩50,197 | ₩50,197 | ₩49,906 | ₩49,906 | -0.58% | 900 |
|---|
| 2025.12.17 | ₩50,558 | ₩50,719 | ₩50,116 | ₩50,193 | -0.72% | 1.6천 |
|---|
| 2025.12.16 | ₩50,491 | ₩50,598 | ₩50,491 | ₩50,598 | +0.21% | 500 |
|---|
| 2025.12.15 | ₩50,833 | ₩51,031 | ₩50,833 | ₩51,031 | +0.39% | 200 |
|---|
| 2025.12.12 | ₩50,893 | ₩50,893 | ₩50,808 | ₩50,808 | -0.17% | 200 |
|---|
| 2025.12.11 | ₩50,873 | ₩50,873 | ₩50,873 | ₩50,873 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩50,438 | ₩50,756 | ₩50,384 | ₩50,756 | +0.63% | 400 |
|---|
| 2025.12.09 | ₩50,503 | ₩50,503 | ₩50,039 | ₩50,039 | -0.92% | 3.7천 |
|---|
| 2025.12.08 | ₩51,161 | ₩51,161 | ₩49,798 | ₩49,798 | -2.66% | 1.7천 |
|---|
| 2025.12.05 | ₩50,973 | ₩50,973 | ₩50,355 | ₩50,355 | -1.21% | 1.1천 |
|---|
| 2025.12.04 | ₩51,147 | ₩51,147 | ₩50,996 | ₩50,996 | -0.30% | 700 |
|---|
| 2025.12.03 | ₩51,696 | ₩51,696 | ₩51,614 | ₩51,614 | -0.16% | 600 |
|---|
| 2025.12.02 | ₩52,245 | ₩52,245 | ₩52,020 | ₩52,020 | -0.43% | 1천 |
|---|
| 2025.12.01 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩52,475 | ₩52,475 | ₩52,475 | ₩52,475 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,455 | ₩52,455 | ₩52,455 | ₩52,455 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩52,205 | ₩52,245 | ₩52,199 | ₩52,199 | -0.01% | 1천 |
|---|
| 2025.11.24 | ₩50,438 | ₩51,033 | ₩50,438 | ₩51,033 | +1.18% | 1천 |
|---|
| 2025.11.21 | ₩50,541 | ₩50,541 | ₩50,541 | ₩50,541 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,655 | ₩49,655 | ₩49,655 | ₩49,655 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩50,288 | ₩50,288 | ₩50,288 | ₩50,288 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩50,003 | ₩50,423 | ₩50,003 | ₩50,423 | +0.84% | 100 |
|---|
| 2025.11.17 | ₩50,135 | ₩50,135 | ₩50,135 | ₩50,135 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩51,416 | ₩51,416 | ₩51,416 | ₩51,416 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩52,472 | ₩52,472 | ₩52,159 | ₩52,159 | -0.60% | 400 |
|---|
| 2025.11.11 | ₩52,633 | ₩52,633 | ₩52,633 | ₩52,633 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,310 | ₩52,310 | ₩52,310 | ₩52,310 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩52,945 | ₩52,945 | ₩52,945 | ₩52,945 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩52,305 | ₩52,305 | ₩51,895 | ₩51,895 | -0.78% | 400 |
|---|
| 2025.11.05 | ₩52,084 | ₩52,084 | ₩52,084 | ₩52,084 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩52,499 | ₩52,499 | ₩51,937 | ₩51,962 | -1.02% | 700 |
|---|
| 2025.11.03 | ₩52,178 | ₩52,383 | ₩52,178 | ₩52,383 | +0.39% | 400 |
|---|
| 2025.10.31 | ₩52,729 | ₩52,729 | ₩52,729 | ₩52,729 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,124 | ₩52,202 | ₩52,124 | ₩52,202 | +0.15% | 200 |
|---|
| 2025.10.29 | ₩53,172 | ₩53,172 | ₩52,243 | ₩52,243 | -1.75% | 900 |
|---|
| 2025.10.28 | ₩53,931 | ₩53,931 | ₩53,931 | ₩53,931 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩54,180 | ₩54,180 | ₩54,180 | ₩54,180 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩54,095 | ₩54,095 | ₩54,095 | ₩54,095 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩53,911 | ₩53,982 | ₩53,911 | ₩53,982 | +0.13% | 200 |
|---|
| 2025.10.22 | ₩54,012 | ₩54,186 | ₩53,978 | ₩54,186 | +0.32% | 600 |
|---|
| 2025.10.21 | ₩53,791 | ₩53,791 | ₩53,791 | ₩53,791 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,625 | ₩53,625 | ₩53,235 | ₩53,403 | -0.41% | 1.3천 |
|---|
| 2025.10.17 | ₩53,329 | ₩53,538 | ₩53,209 | ₩53,538 | +0.39% | 1.2천 |
|---|
| 2025.10.16 | ₩53,395 | ₩53,395 | ₩53,395 | ₩53,395 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩54,275 | ₩54,275 | ₩54,275 | ₩54,275 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩53,458 | ₩53,458 | ₩53,458 | ₩53,458 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,055 | ₩53,055 | ₩53,055 | ₩53,055 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩52,616 | ₩52,616 | ₩52,616 | ₩52,616 | 0.00% | 200 |
|---|