시장 데이터를 불러오는 중
전체 종목
VanEck Durable High Dividend ETF 과거 주가
VanEck Durable High Dividend ETF · DURA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Durable High Dividend ETF · DURA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,169 | ₩51,316 | ₩51,169 | ₩51,316 | +0.29% | 1.6천 |
| 2026.10.08 | ₩51,102 | ₩51,598 | ₩51,102 | ₩51,598 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,968 | ₩50,968 | ₩50,887 | ₩50,887 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,901 | ₩51,115 | ₩50,901 | ₩51,061 | +0.32% | 500 |
| 2026.10.05 | ₩50,632 | ₩50,834 | ₩50,619 | ₩50,780 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,780 | ₩50,807 | ₩50,713 | ₩50,807 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,579 | ₩50,659 | ₩50,579 | ₩50,632 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,424 | ₩51,424 | ₩51,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,249 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,517 | ₩51,517 | ₩51,504 | ₩51,504 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,732 | ₩51,732 | ₩51,598 | ₩51,678 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,638 | ₩51,866 | ₩51,598 | ₩51,866 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩52,174 | ₩52,174 | ₩51,719 | ₩51,719 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,879 | ₩51,879 | ₩51,759 | ₩51,799 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩52,000 | ₩52,067 | ₩51,987 | ₩52,014 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,973 | ₩52,107 | ₩51,973 | ₩52,000 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩52,054 | ₩52,121 | ₩52,054 | ₩52,121 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,389 | ₩52,416 | ₩52,389 | ₩52,416 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,966 | ₩52,966 | ₩52,402 | ₩52,402 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,885 | ₩53,100 | ₩52,885 | ₩53,100 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩53,046 | ₩53,046 | ₩52,952 | ₩52,952 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩53,086 | ₩53,086 | ₩52,925 | ₩52,925 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,778 | ₩52,778 | ₩52,711 | ₩52,711 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,778 | ₩52,778 | ₩52,764 | ₩52,764 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩53,033 | ₩53,033 | ₩52,899 | ₩52,899 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩53,113 | ₩53,113 | ₩53,113 | ₩53,113 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,529 | ₩53,582 | ₩53,502 | ₩53,502 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,395 | ₩53,663 | ₩53,395 | ₩53,542 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,287 | ₩53,287 | ₩53,287 | ₩53,287 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,274 | ₩53,287 | ₩53,261 | ₩53,261 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,247 | ₩53,314 | ₩53,207 | ₩53,314 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,287 | ₩53,287 | ₩53,194 | ₩53,194 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,931 | ₩53,931 | ₩53,743 | ₩53,743 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,797 | ₩53,918 | ₩53,797 | ₩53,864 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,743 | ₩53,971 | ₩53,743 | ₩53,971 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,810 | ₩53,810 | ₩53,730 | ₩53,770 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩54,105 | ₩54,105 | ₩53,663 | ₩53,663 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,770 | ₩53,985 | ₩53,770 | ₩53,810 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩53,113 | ₩53,207 | ₩53,113 | ₩53,167 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,805 | ₩53,046 | ₩52,805 | ₩52,818 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,952 | ₩53,019 | ₩52,952 | ₩53,019 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,778 | ₩52,791 | ₩52,697 | ₩52,791 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,322 | ₩52,536 | ₩52,322 | ₩52,510 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,376 | ₩52,429 | ₩52,322 | ₩52,416 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩52,054 | ₩52,241 | ₩52,054 | ₩52,188 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,625 | ₩52,134 | ₩51,625 | ₩52,094 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,839 | ₩51,853 | ₩51,786 | ₩51,786 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,678 | ₩51,705 | ₩51,678 | ₩51,705 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,236 | ₩51,866 | ₩51,236 | ₩51,866 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,665 | ₩51,678 | ₩51,343 | ₩51,584 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,410 | ₩51,745 | ₩51,410 | ₩51,745 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,611 | ₩51,772 | ₩51,450 | ₩51,772 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,858 | ₩52,858 | ₩52,389 | ₩52,402 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,671 | ₩52,671 | ₩52,630 | ₩52,630 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,826 | ₩52,107 | ₩51,826 | ₩52,054 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,410 | ₩51,946 | ₩51,410 | ₩51,906 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,330 | ₩51,491 | ₩51,330 | ₩51,491 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,477 | ₩51,558 | ₩51,477 | ₩51,558 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩51,008 | ₩51,035 | ₩51,008 | ₩51,035 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,249 | ₩51,249 | ₩50,941 | ₩50,941 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,638 | ₩51,692 | ₩50,968 | ₩51,102 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩51,155 | ₩51,330 | ₩51,155 | ₩51,330 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,498 | ₩50,498 | ₩50,284 | ₩50,297 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,257 | ₩50,257 | ₩50,244 | ₩50,244 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,659 | ₩50,740 | ₩50,619 | ₩50,632 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,404 | ₩50,485 | ₩50,404 | ₩50,485 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,458 | ₩50,458 | ₩50,217 | ₩50,217 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,780 | ₩50,874 | ₩50,525 | ₩50,525 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,766 | ₩51,061 | ₩50,646 | ₩50,834 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,512 | ₩50,512 | ₩50,230 | ₩50,311 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,364 | ₩50,364 | ₩50,364 | ₩50,364 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,452 | ₩49,667 | ₩49,452 | ₩49,533 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,935 | ₩50,016 | ₩49,814 | ₩49,814 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,659 | ₩50,659 | ₩50,244 | ₩50,244 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,740 | ₩50,740 | ₩50,565 | ₩50,565 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,820 | ₩50,820 | ₩50,619 | ₩50,619 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,364 | ₩50,364 | ₩50,244 | ₩50,244 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,445 | ₩50,445 | ₩50,445 | ₩50,445 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,404 | ₩50,485 | ₩50,244 | ₩50,244 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,565 | ₩50,565 | ₩50,029 | ₩50,056 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,619 | ₩50,646 | ₩50,083 | ₩50,163 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩51,129 | ₩51,142 | ₩50,820 | ₩50,901 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩51,048 | ₩51,048 | ₩50,874 | ₩50,874 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩51,196 | ₩51,196 | ₩51,129 | ₩51,169 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,834 | ₩50,914 | ₩50,793 | ₩50,793 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,686 | ₩50,686 | ₩50,525 | ₩50,525 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,244 | ₩50,391 | ₩50,190 | ₩50,391 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,311 | ₩50,311 | ₩50,244 | ₩50,244 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,673 | ₩50,673 | ₩50,458 | ₩50,458 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,485 | ₩50,552 | ₩50,485 | ₩50,552 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,337 | ₩50,565 | ₩50,337 | ₩50,565 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,244 | ₩50,445 | ₩50,244 | ₩50,445 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩50,069 | ₩50,069 | ₩49,975 | ₩49,975 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,914 | ₩50,914 | ₩50,659 | ₩50,659 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩51,169 | ₩51,249 | ₩51,075 | ₩51,075 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,370 | ₩51,424 | ₩51,289 | ₩51,289 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,759 | ₩51,759 | ₩51,544 | ₩51,544 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,893 | ₩51,893 | ₩51,893 | ₩51,893 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩51,088 | ₩51,222 | ₩51,008 | ₩51,222 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩51,102 | ₩51,196 | ₩51,088 | ₩51,088 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,303 | ₩51,303 | ₩51,303 | ₩51,303 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,525 | ₩51,075 | ₩50,525 | ₩51,075 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,740 | ₩50,740 | ₩50,525 | ₩50,525 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,659 | ₩50,820 | ₩50,659 | ₩50,699 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,740 | ₩50,820 | ₩50,565 | ₩50,619 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,592 | ₩50,726 | ₩50,364 | ₩50,726 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,418 | ₩50,445 | ₩50,337 | ₩50,445 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩50,217 | ₩50,297 | ₩49,935 | ₩49,935 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩50,150 | ₩50,217 | ₩50,002 | ₩50,136 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,512 | ₩50,606 | ₩50,512 | ₩50,552 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,471 | ₩50,753 | ₩50,471 | ₩50,632 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,606 | ₩50,606 | ₩50,324 | ₩50,378 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,820 | ₩50,820 | ₩50,686 | ₩50,686 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,753 | ₩50,901 | ₩50,753 | ₩50,901 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,908 | ₩50,056 | ₩49,908 | ₩49,962 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,814 | ₩49,814 | ₩49,613 | ₩49,707 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,680 | ₩49,895 | ₩49,345 | ₩49,345 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,841 | ₩49,881 | ₩49,613 | ₩49,640 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,908 | ₩50,069 | ₩49,908 | ₩50,069 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩49,037 | ₩49,037 | ₩48,943 | ₩48,996 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,983 | ₩48,996 | ₩48,836 | ₩48,836 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,573 | ₩49,573 | ₩49,251 | ₩49,278 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,956 | ₩49,439 | ₩48,929 | ₩49,412 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,278 | ₩49,278 | ₩49,157 | ₩49,278 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩49,144 | ₩49,144 | ₩48,929 | ₩49,023 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩49,198 | ₩49,332 | ₩49,050 | ₩49,318 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,305 | ₩49,519 | ₩49,278 | ₩49,519 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,654 | ₩49,654 | ₩49,479 | ₩49,506 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,573 | ₩49,949 | ₩49,573 | ₩49,949 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,332 | ₩49,801 | ₩49,278 | ₩49,801 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,627 | ₩49,627 | ₩49,399 | ₩49,399 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,238 | ₩49,707 | ₩49,238 | ₩49,707 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,332 | ₩49,452 | ₩49,291 | ₩49,452 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,305 | ₩49,412 | ₩49,278 | ₩49,332 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩50,016 | ₩50,176 | ₩49,801 | ₩50,176 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,244 | ₩50,297 | ₩49,868 | ₩49,975 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,230 | ₩50,230 | ₩47,267 | ₩49,975 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,989 | ₩49,989 | ₩49,989 | ₩49,989 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,975 | ₩49,975 | ₩49,975 | ₩49,975 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,868 | ₩50,056 | ₩49,694 | ₩49,694 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩49,064 | ₩49,533 | ₩49,064 | ₩49,452 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,466 | ₩49,466 | ₩49,064 | ₩49,064 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,399 | ₩49,399 | ₩49,332 | ₩49,399 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩50,150 | ₩50,150 | ₩49,466 | ₩49,466 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,445 | ₩50,445 | ₩50,270 | ₩50,270 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,270 | ₩50,418 | ₩50,270 | ₩50,270 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,257 | ₩50,297 | ₩50,083 | ₩50,123 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩50,002 | ₩50,029 | ₩49,828 | ₩49,828 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,841 | ₩49,855 | ₩49,828 | ₩49,855 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩50,136 | ₩50,136 | ₩49,975 | ₩49,975 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,707 | ₩50,311 | ₩49,707 | ₩50,244 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩50,123 | ₩50,176 | ₩50,123 | ₩50,176 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,311 | ₩50,404 | ₩50,284 | ₩50,404 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,713 | ₩50,994 | ₩50,713 | ₩50,968 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,410 | ₩51,410 | ₩50,793 | ₩51,021 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,450 | ₩51,504 | ₩51,410 | ₩51,504 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩51,129 | ₩51,531 | ₩51,129 | ₩51,531 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩51,209 | ₩51,209 | ₩50,994 | ₩50,994 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩51,115 | ₩51,209 | ₩51,115 | ₩51,209 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,236 | ₩51,343 | ₩51,155 | ₩51,343 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,807 | ₩51,263 | ₩50,807 | ₩51,222 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,847 | ₩50,981 | ₩50,847 | ₩50,954 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,914 | ₩50,968 | ₩50,914 | ₩50,914 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,847 | ₩50,994 | ₩50,847 | ₩50,994 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩51,169 | ₩51,169 | ₩50,753 | ₩50,847 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,370 | ₩51,370 | ₩51,155 | ₩51,155 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,356 | ₩51,356 | ₩50,968 | ₩50,968 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,860 | ₩51,142 | ₩50,860 | ₩51,142 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,230 | ₩50,471 | ₩50,230 | ₩50,297 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩50,203 | ₩50,203 | ₩49,962 | ₩50,150 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩50,056 | ₩50,324 | ₩50,056 | ₩50,324 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩50,056 | ₩50,069 | ₩49,788 | ₩49,855 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,640 | ₩50,056 | ₩49,640 | ₩49,922 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,608 | ₩49,359 | ₩48,608 | ₩49,211 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,474 | ₩48,701 | ₩48,326 | ₩48,621 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩48,018 | ₩48,554 | ₩47,951 | ₩48,554 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,870 | ₩47,870 | ₩47,723 | ₩47,723 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,709 | ₩47,749 | ₩47,481 | ₩47,562 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,414 | ₩47,521 | ₩47,414 | ₩47,521 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩47,092 | ₩47,294 | ₩47,092 | ₩47,294 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,985 | ₩47,066 | ₩46,985 | ₩47,066 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩47,133 | ₩47,133 | ₩47,012 | ₩47,012 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,811 | ₩47,119 | ₩46,797 | ₩47,119 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,744 | ₩46,744 | ₩46,610 | ₩46,610 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,945 | ₩47,079 | ₩46,891 | ₩47,066 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,972 | ₩47,186 | ₩46,972 | ₩47,025 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,274 | ₩46,999 | ₩46,274 | ₩46,999 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩46,154 | ₩46,274 | ₩46,154 | ₩46,274 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,248 | ₩46,248 | ₩46,073 | ₩46,154 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩46,087 | ₩46,207 | ₩46,087 | ₩46,181 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩45,108 | ₩46,020 | ₩45,108 | ₩45,966 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,457 | ₩45,457 | ₩45,215 | ₩45,215 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,792 | ₩45,819 | ₩45,684 | ₩45,752 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,537 | ₩45,698 | ₩45,537 | ₩45,671 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩45,108 | ₩45,591 | ₩45,108 | ₩45,483 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,510 | ₩45,510 | ₩45,309 | ₩45,309 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,591 | ₩45,591 | ₩45,483 | ₩45,550 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,631 | ₩45,631 | ₩45,497 | ₩45,524 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩46,073 | ₩46,073 | ₩45,912 | ₩46,020 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,819 | ₩46,087 | ₩45,819 | ₩46,087 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,872 | ₩45,899 | ₩45,872 | ₩45,899 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,845 | ₩45,953 | ₩45,845 | ₩45,926 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,872 | ₩45,886 | ₩45,604 | ₩45,604 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,993 | ₩45,993 | ₩45,752 | ₩45,752 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,832 | ₩45,966 | ₩45,765 | ₩45,926 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,845 | ₩45,845 | ₩45,631 | ₩45,631 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩46,073 | ₩46,140 | ₩45,966 | ₩46,140 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,671 | ₩45,872 | ₩45,671 | ₩45,872 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,658 | ₩45,805 | ₩45,604 | ₩45,671 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,215 | ₩45,550 | ₩45,215 | ₩45,550 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,202 | ₩45,269 | ₩45,054 | ₩45,054 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,309 | ₩45,322 | ₩45,202 | ₩45,202 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,725 | ₩45,725 | ₩45,537 | ₩45,537 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,819 | ₩45,819 | ₩45,671 | ₩45,671 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,684 | ₩46,047 | ₩45,684 | ₩45,899 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,510 | ₩45,564 | ₩45,443 | ₩45,564 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩46,100 | ₩46,100 | ₩45,778 | ₩45,778 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩46,006 | ₩46,140 | ₩46,006 | ₩46,140 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,832 | ₩46,033 | ₩45,832 | ₩45,939 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,457 | ₩45,671 | ₩45,403 | ₩45,671 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,457 | ₩45,457 | ₩45,162 | ₩45,229 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,229 | ₩45,604 | ₩45,215 | ₩45,363 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,960 | ₩44,960 | ₩44,799 | ₩44,799 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩45,094 | ₩45,135 | ₩44,960 | ₩45,054 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩45,188 | ₩45,389 | ₩45,108 | ₩45,309 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,215 | ₩45,296 | ₩44,987 | ₩44,987 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,934 | ₩45,349 | ₩44,934 | ₩45,215 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,322 | ₩45,403 | ₩42,037 | ₩42,037 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩45,121 | ₩45,162 | ₩45,121 | ₩45,162 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,504 | ₩45,188 | ₩44,504 | ₩45,188 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,437 | ₩44,464 | ₩44,437 | ₩44,464 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,209 | ₩44,370 | ₩44,169 | ₩44,370 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩44,089 | ₩44,102 | ₩43,955 | ₩43,955 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩44,102 | ₩44,102 | ₩43,995 | ₩43,995 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,619 | ₩43,727 | ₩43,566 | ₩43,727 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,968 | ₩43,968 | ₩43,552 | ₩43,633 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩44,008 | ₩44,049 | ₩43,955 | ₩44,049 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,196 | ₩44,250 | ₩44,022 | ₩44,022 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,344 | ₩44,344 | ₩44,169 | ₩44,196 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,974 | ₩44,974 | ₩44,625 | ₩44,625 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩45,041 | ₩45,108 | ₩45,041 | ₩45,108 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩45,027 | ₩45,027 | ₩44,934 | ₩44,934 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩45,135 | ₩45,148 | ₩45,068 | ₩45,068 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,229 | ₩45,322 | ₩45,202 | ₩45,242 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩45,162 | ₩45,215 | ₩45,148 | ₩45,215 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,202 | ₩45,255 | ₩45,094 | ₩45,255 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,799 | ₩45,014 | ₩44,759 | ₩45,014 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,652 | ₩44,652 | ₩44,598 | ₩44,625 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,813 | ₩44,907 | ₩44,813 | ₩44,907 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,867 | ₩45,041 | ₩44,867 | ₩45,041 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,598 | ₩44,706 | ₩44,598 | ₩44,706 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,840 | ₩45,068 | ₩44,558 | ₩44,558 | -0.63% | 1.7천 |
|---|