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 | ₩50,954 | ₩51,100 | ₩50,954 | ₩51,100 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,887 | ₩51,381 | ₩50,887 | ₩51,381 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,753 | ₩50,753 | ₩50,673 | ₩50,673 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,686 | ₩50,900 | ₩50,686 | ₩50,847 | +0.32% | 500 |
| 2026.10.05 | ₩50,419 | ₩50,620 | ₩50,406 | ₩50,566 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,566 | ₩50,593 | ₩50,500 | ₩50,593 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,366 | ₩50,446 | ₩50,366 | ₩50,419 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,207 | ₩51,207 | ₩51,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,034 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,301 | ₩51,301 | ₩51,287 | ₩51,287 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,514 | ₩51,514 | ₩51,381 | ₩51,461 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,421 | ₩51,648 | ₩51,381 | ₩51,648 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,955 | ₩51,955 | ₩51,501 | ₩51,501 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,661 | ₩51,661 | ₩51,541 | ₩51,581 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,781 | ₩51,848 | ₩51,768 | ₩51,795 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,755 | ₩51,888 | ₩51,755 | ₩51,781 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,835 | ₩51,902 | ₩51,835 | ₩51,902 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,169 | ₩52,195 | ₩52,169 | ₩52,195 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,743 | ₩52,743 | ₩52,182 | ₩52,182 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,663 | ₩52,876 | ₩52,663 | ₩52,876 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,823 | ₩52,823 | ₩52,729 | ₩52,729 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,863 | ₩52,863 | ₩52,703 | ₩52,703 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,556 | ₩52,556 | ₩52,489 | ₩52,489 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,556 | ₩52,556 | ₩52,542 | ₩52,542 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,810 | ₩52,810 | ₩52,676 | ₩52,676 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,890 | ₩52,890 | ₩52,890 | ₩52,890 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,304 | ₩53,357 | ₩53,277 | ₩53,277 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,170 | ₩53,437 | ₩53,170 | ₩53,317 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,063 | ₩53,063 | ₩53,063 | ₩53,063 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,050 | ₩53,063 | ₩53,037 | ₩53,037 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,023 | ₩53,090 | ₩52,983 | ₩53,090 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,063 | ₩53,063 | ₩52,970 | ₩52,970 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,704 | ₩53,704 | ₩53,517 | ₩53,517 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,571 | ₩53,691 | ₩53,571 | ₩53,637 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,517 | ₩53,744 | ₩53,517 | ₩53,744 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,584 | ₩53,584 | ₩53,504 | ₩53,544 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,878 | ₩53,878 | ₩53,437 | ₩53,437 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,544 | ₩53,758 | ₩53,544 | ₩53,584 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,890 | ₩52,983 | ₩52,890 | ₩52,943 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,583 | ₩52,823 | ₩52,583 | ₩52,596 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,729 | ₩52,796 | ₩52,729 | ₩52,796 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,556 | ₩52,569 | ₩52,476 | ₩52,569 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,102 | ₩52,315 | ₩52,102 | ₩52,289 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,155 | ₩52,209 | ₩52,102 | ₩52,195 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,835 | ₩52,022 | ₩51,835 | ₩51,968 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,408 | ₩51,915 | ₩51,408 | ₩51,875 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,621 | ₩51,635 | ₩51,568 | ₩51,568 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,461 | ₩51,488 | ₩51,461 | ₩51,488 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,020 | ₩51,648 | ₩51,020 | ₩51,648 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,448 | ₩51,461 | ₩51,127 | ₩51,367 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,194 | ₩51,528 | ₩51,194 | ₩51,528 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,394 | ₩51,554 | ₩51,234 | ₩51,554 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,636 | ₩52,636 | ₩52,169 | ₩52,182 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,449 | ₩52,449 | ₩52,409 | ₩52,409 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,608 | ₩51,888 | ₩51,608 | ₩51,835 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,194 | ₩51,728 | ₩51,194 | ₩51,688 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,114 | ₩51,274 | ₩51,114 | ₩51,274 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,261 | ₩51,341 | ₩51,261 | ₩51,341 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,793 | ₩50,820 | ₩50,793 | ₩50,820 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,034 | ₩51,034 | ₩50,727 | ₩50,727 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,421 | ₩51,474 | ₩50,753 | ₩50,887 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,940 | ₩51,114 | ₩50,940 | ₩51,114 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,286 | ₩50,286 | ₩50,072 | ₩50,086 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,046 | ₩50,046 | ₩50,032 | ₩50,032 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,446 | ₩50,526 | ₩50,406 | ₩50,419 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,192 | ₩50,273 | ₩50,192 | ₩50,273 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,246 | ₩50,246 | ₩50,005 | ₩50,005 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,566 | ₩50,660 | ₩50,313 | ₩50,313 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,553 | ₩50,847 | ₩50,433 | ₩50,620 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,299 | ₩50,299 | ₩50,019 | ₩50,099 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,244 | ₩49,458 | ₩49,244 | ₩49,325 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,725 | ₩49,805 | ₩49,605 | ₩49,605 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,446 | ₩50,446 | ₩50,032 | ₩50,032 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,526 | ₩50,526 | ₩50,353 | ₩50,353 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,606 | ₩50,606 | ₩50,406 | ₩50,406 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,152 | ₩50,152 | ₩50,032 | ₩50,032 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,192 | ₩50,273 | ₩50,032 | ₩50,032 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,353 | ₩50,353 | ₩49,819 | ₩49,845 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,406 | ₩50,433 | ₩49,872 | ₩49,952 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,913 | ₩50,927 | ₩50,606 | ₩50,686 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,833 | ₩50,833 | ₩50,660 | ₩50,660 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,980 | ₩50,980 | ₩50,913 | ₩50,954 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,620 | ₩50,700 | ₩50,580 | ₩50,580 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,473 | ₩50,473 | ₩50,313 | ₩50,313 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,032 | ₩50,179 | ₩49,979 | ₩50,179 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,099 | ₩50,099 | ₩50,032 | ₩50,032 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,459 | ₩50,459 | ₩50,246 | ₩50,246 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,273 | ₩50,339 | ₩50,273 | ₩50,339 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,126 | ₩50,353 | ₩50,126 | ₩50,353 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,032 | ₩50,232 | ₩50,032 | ₩50,232 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,859 | ₩49,859 | ₩49,765 | ₩49,765 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,700 | ₩50,700 | ₩50,446 | ₩50,446 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,954 | ₩51,034 | ₩50,860 | ₩50,860 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,154 | ₩51,207 | ₩51,074 | ₩51,074 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,541 | ₩51,541 | ₩51,327 | ₩51,327 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,675 | ₩51,675 | ₩51,675 | ₩51,675 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,873 | ₩51,007 | ₩50,793 | ₩51,007 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,887 | ₩50,980 | ₩50,873 | ₩50,873 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,087 | ₩51,087 | ₩51,087 | ₩51,087 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,313 | ₩50,860 | ₩50,313 | ₩50,860 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,526 | ₩50,526 | ₩50,313 | ₩50,313 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,446 | ₩50,606 | ₩50,446 | ₩50,486 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,526 | ₩50,606 | ₩50,353 | ₩50,406 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,379 | ₩50,513 | ₩50,152 | ₩50,513 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,206 | ₩50,232 | ₩50,126 | ₩50,232 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩50,005 | ₩50,086 | ₩49,725 | ₩49,725 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,939 | ₩50,005 | ₩49,792 | ₩49,925 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,299 | ₩50,393 | ₩50,299 | ₩50,339 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,259 | ₩50,540 | ₩50,259 | ₩50,419 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,393 | ₩50,393 | ₩50,112 | ₩50,166 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,606 | ₩50,606 | ₩50,473 | ₩50,473 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,540 | ₩50,686 | ₩50,540 | ₩50,686 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,698 | ₩49,845 | ₩49,698 | ₩49,752 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,605 | ₩49,605 | ₩49,405 | ₩49,498 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,471 | ₩49,685 | ₩49,138 | ₩49,138 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,632 | ₩49,672 | ₩49,405 | ₩49,431 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,698 | ₩49,859 | ₩49,698 | ₩49,859 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,830 | ₩48,830 | ₩48,737 | ₩48,790 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,777 | ₩48,790 | ₩48,630 | ₩48,630 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,365 | ₩49,365 | ₩49,044 | ₩49,071 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,750 | ₩49,231 | ₩48,724 | ₩49,204 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,071 | ₩49,071 | ₩48,951 | ₩49,071 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,937 | ₩48,937 | ₩48,724 | ₩48,817 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,991 | ₩49,124 | ₩48,844 | ₩49,111 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,098 | ₩49,311 | ₩49,071 | ₩49,311 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,445 | ₩49,445 | ₩49,271 | ₩49,298 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,365 | ₩49,738 | ₩49,365 | ₩49,738 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,124 | ₩49,592 | ₩49,071 | ₩49,592 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,418 | ₩49,418 | ₩49,191 | ₩49,191 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,031 | ₩49,498 | ₩49,031 | ₩49,498 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,124 | ₩49,244 | ₩49,084 | ₩49,244 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,098 | ₩49,204 | ₩49,071 | ₩49,124 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,805 | ₩49,965 | ₩49,592 | ₩49,965 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,032 | ₩50,086 | ₩49,658 | ₩49,765 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,019 | ₩50,019 | ₩47,068 | ₩49,765 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,778 | ₩49,778 | ₩49,778 | ₩49,778 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,765 | ₩49,765 | ₩49,765 | ₩49,765 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,658 | ₩49,845 | ₩49,485 | ₩49,485 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,857 | ₩49,325 | ₩48,857 | ₩49,244 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,258 | ₩49,258 | ₩48,857 | ₩48,857 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,191 | ₩49,191 | ₩49,124 | ₩49,191 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,939 | ₩49,939 | ₩49,258 | ₩49,258 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,232 | ₩50,232 | ₩50,059 | ₩50,059 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,059 | ₩50,206 | ₩50,059 | ₩50,059 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,046 | ₩50,086 | ₩49,872 | ₩49,912 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,792 | ₩49,819 | ₩49,618 | ₩49,618 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,632 | ₩49,645 | ₩49,618 | ₩49,645 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,925 | ₩49,925 | ₩49,765 | ₩49,765 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,498 | ₩50,099 | ₩49,498 | ₩50,032 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,912 | ₩49,965 | ₩49,912 | ₩49,965 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,099 | ₩50,192 | ₩50,072 | ₩50,192 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,500 | ₩50,780 | ₩50,500 | ₩50,753 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,194 | ₩51,194 | ₩50,580 | ₩50,807 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,234 | ₩51,287 | ₩51,194 | ₩51,287 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,913 | ₩51,314 | ₩50,913 | ₩51,314 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,994 | ₩50,994 | ₩50,780 | ₩50,780 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,900 | ₩50,994 | ₩50,900 | ₩50,994 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,020 | ₩51,127 | ₩50,940 | ₩51,127 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,593 | ₩51,047 | ₩50,593 | ₩51,007 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,633 | ₩50,767 | ₩50,633 | ₩50,740 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,700 | ₩50,753 | ₩50,700 | ₩50,700 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,633 | ₩50,780 | ₩50,633 | ₩50,780 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,954 | ₩50,954 | ₩50,540 | ₩50,633 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,154 | ₩51,154 | ₩50,940 | ₩50,940 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,140 | ₩51,140 | ₩50,753 | ₩50,753 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,646 | ₩50,927 | ₩50,646 | ₩50,927 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,019 | ₩50,259 | ₩50,019 | ₩50,086 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,992 | ₩49,992 | ₩49,752 | ₩49,939 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,845 | ₩50,112 | ₩49,845 | ₩50,112 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,845 | ₩49,859 | ₩49,578 | ₩49,645 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,431 | ₩49,845 | ₩49,431 | ₩49,712 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,403 | ₩49,151 | ₩48,403 | ₩49,004 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,270 | ₩48,497 | ₩48,123 | ₩48,417 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,816 | ₩48,350 | ₩47,749 | ₩48,350 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,669 | ₩47,669 | ₩47,522 | ₩47,522 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,509 | ₩47,549 | ₩47,282 | ₩47,362 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,215 | ₩47,322 | ₩47,215 | ₩47,322 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,894 | ₩47,095 | ₩46,894 | ₩47,095 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,788 | ₩46,868 | ₩46,788 | ₩46,868 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,934 | ₩46,934 | ₩46,814 | ₩46,814 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,614 | ₩46,921 | ₩46,601 | ₩46,921 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,547 | ₩46,547 | ₩46,414 | ₩46,414 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,747 | ₩46,881 | ₩46,694 | ₩46,868 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,774 | ₩46,988 | ₩46,774 | ₩46,828 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,080 | ₩46,801 | ₩46,080 | ₩46,801 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,960 | ₩46,080 | ₩45,960 | ₩46,080 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,053 | ₩46,053 | ₩45,880 | ₩45,960 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,893 | ₩46,013 | ₩45,893 | ₩45,986 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,918 | ₩45,826 | ₩44,918 | ₩45,773 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,265 | ₩45,265 | ₩45,025 | ₩45,025 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,599 | ₩45,626 | ₩45,492 | ₩45,559 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,345 | ₩45,506 | ₩45,345 | ₩45,479 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,918 | ₩45,399 | ₩44,918 | ₩45,292 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,319 | ₩45,319 | ₩45,118 | ₩45,118 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,399 | ₩45,399 | ₩45,292 | ₩45,359 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,439 | ₩45,439 | ₩45,305 | ₩45,332 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,880 | ₩45,880 | ₩45,719 | ₩45,826 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,626 | ₩45,893 | ₩45,626 | ₩45,893 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,679 | ₩45,706 | ₩45,679 | ₩45,706 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,653 | ₩45,759 | ₩45,653 | ₩45,733 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,679 | ₩45,693 | ₩45,412 | ₩45,412 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,799 | ₩45,799 | ₩45,559 | ₩45,559 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,639 | ₩45,773 | ₩45,572 | ₩45,733 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,653 | ₩45,653 | ₩45,439 | ₩45,439 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,880 | ₩45,946 | ₩45,773 | ₩45,946 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,479 | ₩45,679 | ₩45,479 | ₩45,679 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,466 | ₩45,612 | ₩45,412 | ₩45,479 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,025 | ₩45,359 | ₩45,025 | ₩45,359 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,012 | ₩45,078 | ₩44,865 | ₩44,865 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,118 | ₩45,132 | ₩45,012 | ₩45,012 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,532 | ₩45,532 | ₩45,345 | ₩45,345 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,626 | ₩45,626 | ₩45,479 | ₩45,479 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,492 | ₩45,853 | ₩45,492 | ₩45,706 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,319 | ₩45,372 | ₩45,252 | ₩45,372 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,906 | ₩45,906 | ₩45,586 | ₩45,586 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,813 | ₩45,946 | ₩45,813 | ₩45,946 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,639 | ₩45,839 | ₩45,639 | ₩45,746 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,265 | ₩45,479 | ₩45,212 | ₩45,479 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,265 | ₩45,265 | ₩44,972 | ₩45,038 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,038 | ₩45,412 | ₩45,025 | ₩45,172 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,771 | ₩44,771 | ₩44,611 | ₩44,611 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,905 | ₩44,945 | ₩44,771 | ₩44,865 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,998 | ₩45,199 | ₩44,918 | ₩45,118 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,025 | ₩45,105 | ₩44,798 | ₩44,798 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,745 | ₩45,158 | ₩44,745 | ₩45,025 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,132 | ₩45,212 | ₩41,860 | ₩41,860 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,932 | ₩44,972 | ₩44,932 | ₩44,972 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,317 | ₩44,998 | ₩44,317 | ₩44,998 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,251 | ₩44,277 | ₩44,251 | ₩44,277 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,024 | ₩44,184 | ₩43,983 | ₩44,184 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,903 | ₩43,917 | ₩43,770 | ₩43,770 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,917 | ₩43,917 | ₩43,810 | ₩43,810 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,436 | ₩43,543 | ₩43,383 | ₩43,543 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,783 | ₩43,783 | ₩43,369 | ₩43,449 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,823 | ₩43,863 | ₩43,770 | ₩43,863 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,010 | ₩44,064 | ₩43,837 | ₩43,837 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,157 | ₩44,157 | ₩43,983 | ₩44,010 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,785 | ₩44,785 | ₩44,437 | ₩44,437 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,851 | ₩44,918 | ₩44,851 | ₩44,918 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,838 | ₩44,838 | ₩44,745 | ₩44,745 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,945 | ₩44,958 | ₩44,878 | ₩44,878 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,038 | ₩45,132 | ₩45,012 | ₩45,052 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,972 | ₩45,025 | ₩44,958 | ₩45,025 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,012 | ₩45,065 | ₩44,905 | ₩45,065 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,611 | ₩44,825 | ₩44,571 | ₩44,825 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,464 | ₩44,464 | ₩44,411 | ₩44,437 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,624 | ₩44,718 | ₩44,624 | ₩44,718 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,678 | ₩44,851 | ₩44,678 | ₩44,851 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,411 | ₩44,518 | ₩44,411 | ₩44,518 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,651 | ₩44,878 | ₩44,371 | ₩44,371 | -0.63% | 1.7천 |
|---|