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 | ₩50,933 | ₩51,080 | ₩50,933 | ₩51,080 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,866 | ₩51,360 | ₩50,866 | ₩51,360 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,733 | ₩50,733 | ₩50,653 | ₩50,653 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,666 | ₩50,880 | ₩50,666 | ₩50,826 | +0.32% | 500 |
| 2026.10.05 | ₩50,399 | ₩50,599 | ₩50,386 | ₩50,546 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,546 | ₩50,573 | ₩50,479 | ₩50,573 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,346 | ₩50,426 | ₩50,346 | ₩50,399 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,187 | ₩51,187 | ₩50,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,013 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,280 | ₩51,280 | ₩51,267 | ₩51,267 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,494 | ₩51,494 | ₩51,360 | ₩51,440 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,400 | ₩51,627 | ₩51,360 | ₩51,627 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,934 | ₩51,934 | ₩51,480 | ₩51,480 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,640 | ₩51,640 | ₩51,520 | ₩51,560 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,760 | ₩51,827 | ₩51,747 | ₩51,774 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,734 | ₩51,867 | ₩51,734 | ₩51,760 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,814 | ₩51,881 | ₩51,814 | ₩51,881 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,148 | ₩52,174 | ₩52,148 | ₩52,174 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,721 | ₩52,721 | ₩52,161 | ₩52,161 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,641 | ₩52,855 | ₩52,641 | ₩52,855 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,802 | ₩52,802 | ₩52,708 | ₩52,708 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,842 | ₩52,842 | ₩52,681 | ₩52,681 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,535 | ₩52,535 | ₩52,468 | ₩52,468 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,535 | ₩52,535 | ₩52,521 | ₩52,521 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,788 | ₩52,788 | ₩52,655 | ₩52,655 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,282 | ₩53,335 | ₩53,255 | ₩53,255 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,149 | ₩53,415 | ₩53,149 | ₩53,295 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,042 | ₩53,042 | ₩53,042 | ₩53,042 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,028 | ₩53,042 | ₩53,015 | ₩53,015 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,002 | ₩53,068 | ₩52,962 | ₩53,068 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,042 | ₩53,042 | ₩52,948 | ₩52,948 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,682 | ₩53,682 | ₩53,496 | ₩53,496 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,549 | ₩53,669 | ₩53,549 | ₩53,616 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,496 | ₩53,722 | ₩53,496 | ₩53,722 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,562 | ₩53,562 | ₩53,482 | ₩53,522 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,856 | ₩53,856 | ₩53,415 | ₩53,415 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,522 | ₩53,736 | ₩53,522 | ₩53,562 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,868 | ₩52,962 | ₩52,868 | ₩52,922 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,561 | ₩52,802 | ₩52,561 | ₩52,575 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,708 | ₩52,775 | ₩52,708 | ₩52,775 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,535 | ₩52,548 | ₩52,454 | ₩52,548 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,081 | ₩52,294 | ₩52,081 | ₩52,268 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,134 | ₩52,188 | ₩52,081 | ₩52,174 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,814 | ₩52,001 | ₩51,814 | ₩51,947 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,387 | ₩51,894 | ₩51,387 | ₩51,854 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,600 | ₩51,614 | ₩51,547 | ₩51,547 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,440 | ₩51,467 | ₩51,440 | ₩51,467 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,000 | ₩51,627 | ₩51,000 | ₩51,627 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,427 | ₩51,440 | ₩51,106 | ₩51,347 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,173 | ₩51,507 | ₩51,173 | ₩51,507 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,373 | ₩51,534 | ₩51,213 | ₩51,534 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,615 | ₩52,615 | ₩52,148 | ₩52,161 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,428 | ₩52,428 | ₩52,388 | ₩52,388 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,587 | ₩51,867 | ₩51,587 | ₩51,814 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,173 | ₩51,707 | ₩51,173 | ₩51,667 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,093 | ₩51,253 | ₩51,093 | ₩51,253 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,240 | ₩51,320 | ₩51,240 | ₩51,320 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,773 | ₩50,799 | ₩50,773 | ₩50,799 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,013 | ₩51,013 | ₩50,706 | ₩50,706 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,400 | ₩51,453 | ₩50,733 | ₩50,866 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,920 | ₩51,093 | ₩50,920 | ₩51,093 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,266 | ₩50,266 | ₩50,052 | ₩50,065 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,025 | ₩50,025 | ₩50,012 | ₩50,012 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,426 | ₩50,506 | ₩50,386 | ₩50,399 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,172 | ₩50,252 | ₩50,172 | ₩50,252 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,226 | ₩50,226 | ₩49,985 | ₩49,985 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,546 | ₩50,639 | ₩50,292 | ₩50,292 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,533 | ₩50,826 | ₩50,412 | ₩50,599 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,279 | ₩50,279 | ₩49,999 | ₩50,079 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,132 | ₩50,132 | ₩50,132 | ₩50,132 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,224 | ₩49,438 | ₩49,224 | ₩49,305 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,705 | ₩49,785 | ₩49,585 | ₩49,585 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,426 | ₩50,426 | ₩50,012 | ₩50,012 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,506 | ₩50,506 | ₩50,332 | ₩50,332 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,586 | ₩50,586 | ₩50,386 | ₩50,386 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,132 | ₩50,132 | ₩50,012 | ₩50,012 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,212 | ₩50,212 | ₩50,212 | ₩50,212 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,172 | ₩50,252 | ₩50,012 | ₩50,012 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,332 | ₩50,332 | ₩49,798 | ₩49,825 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,386 | ₩50,412 | ₩49,852 | ₩49,932 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,893 | ₩50,906 | ₩50,586 | ₩50,666 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,813 | ₩50,813 | ₩50,639 | ₩50,639 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,960 | ₩50,960 | ₩50,893 | ₩50,933 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,599 | ₩50,679 | ₩50,559 | ₩50,559 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,452 | ₩50,452 | ₩50,292 | ₩50,292 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,012 | ₩50,159 | ₩49,959 | ₩50,159 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,079 | ₩50,079 | ₩50,012 | ₩50,012 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,439 | ₩50,439 | ₩50,226 | ₩50,226 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,252 | ₩50,319 | ₩50,252 | ₩50,319 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,105 | ₩50,332 | ₩50,105 | ₩50,332 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,012 | ₩50,212 | ₩50,012 | ₩50,212 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,838 | ₩49,838 | ₩49,745 | ₩49,745 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,679 | ₩50,679 | ₩50,426 | ₩50,426 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,933 | ₩51,013 | ₩50,839 | ₩50,839 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,133 | ₩51,187 | ₩51,053 | ₩51,053 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,520 | ₩51,520 | ₩51,307 | ₩51,307 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,654 | ₩51,654 | ₩51,654 | ₩51,654 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,853 | ₩50,986 | ₩50,773 | ₩50,986 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,866 | ₩50,960 | ₩50,853 | ₩50,853 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,066 | ₩51,066 | ₩51,066 | ₩51,066 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,292 | ₩50,839 | ₩50,292 | ₩50,839 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,506 | ₩50,506 | ₩50,292 | ₩50,292 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,426 | ₩50,586 | ₩50,426 | ₩50,466 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,506 | ₩50,586 | ₩50,332 | ₩50,386 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,359 | ₩50,492 | ₩50,132 | ₩50,492 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,185 | ₩50,212 | ₩50,105 | ₩50,212 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,985 | ₩50,065 | ₩49,705 | ₩49,705 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,919 | ₩49,985 | ₩49,772 | ₩49,905 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,279 | ₩50,372 | ₩50,279 | ₩50,319 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,239 | ₩50,519 | ₩50,239 | ₩50,399 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,372 | ₩50,372 | ₩50,092 | ₩50,145 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,586 | ₩50,586 | ₩50,452 | ₩50,452 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,519 | ₩50,666 | ₩50,519 | ₩50,666 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,678 | ₩49,825 | ₩49,678 | ₩49,732 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,585 | ₩49,585 | ₩49,385 | ₩49,478 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,451 | ₩49,665 | ₩49,118 | ₩49,118 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,612 | ₩49,652 | ₩49,385 | ₩49,411 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,678 | ₩49,838 | ₩49,678 | ₩49,838 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,811 | ₩48,811 | ₩48,717 | ₩48,771 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,757 | ₩48,771 | ₩48,610 | ₩48,610 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,345 | ₩49,345 | ₩49,024 | ₩49,051 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,731 | ₩49,211 | ₩48,704 | ₩49,184 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,051 | ₩49,051 | ₩48,931 | ₩49,051 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,917 | ₩48,917 | ₩48,704 | ₩48,797 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,971 | ₩49,104 | ₩48,824 | ₩49,091 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,078 | ₩49,291 | ₩49,051 | ₩49,291 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,425 | ₩49,425 | ₩49,251 | ₩49,278 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,345 | ₩49,718 | ₩49,345 | ₩49,718 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,104 | ₩49,571 | ₩49,051 | ₩49,571 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,398 | ₩49,398 | ₩49,171 | ₩49,171 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,011 | ₩49,478 | ₩49,011 | ₩49,478 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,104 | ₩49,224 | ₩49,064 | ₩49,224 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,078 | ₩49,184 | ₩49,051 | ₩49,104 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,785 | ₩49,945 | ₩49,571 | ₩49,945 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,012 | ₩50,065 | ₩49,638 | ₩49,745 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩49,999 | ₩49,999 | ₩47,049 | ₩49,745 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,758 | ₩49,758 | ₩49,758 | ₩49,758 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,745 | ₩49,745 | ₩49,745 | ₩49,745 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,638 | ₩49,825 | ₩49,465 | ₩49,465 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,837 | ₩49,305 | ₩48,837 | ₩49,224 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,238 | ₩49,238 | ₩48,837 | ₩48,837 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,171 | ₩49,171 | ₩49,104 | ₩49,171 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,919 | ₩49,919 | ₩49,238 | ₩49,238 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,212 | ₩50,212 | ₩50,039 | ₩50,039 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,039 | ₩50,185 | ₩50,039 | ₩50,039 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,025 | ₩50,065 | ₩49,852 | ₩49,892 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,772 | ₩49,798 | ₩49,598 | ₩49,598 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,612 | ₩49,625 | ₩49,598 | ₩49,625 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,905 | ₩49,905 | ₩49,745 | ₩49,745 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,478 | ₩50,079 | ₩49,478 | ₩50,012 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,892 | ₩49,945 | ₩49,892 | ₩49,945 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,079 | ₩50,172 | ₩50,052 | ₩50,172 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,479 | ₩50,759 | ₩50,479 | ₩50,733 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,173 | ₩51,173 | ₩50,559 | ₩50,786 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,213 | ₩51,267 | ₩51,173 | ₩51,267 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,893 | ₩51,293 | ₩50,893 | ₩51,293 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,973 | ₩50,973 | ₩50,759 | ₩50,759 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,880 | ₩50,973 | ₩50,880 | ₩50,973 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,000 | ₩51,106 | ₩50,920 | ₩51,106 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,573 | ₩51,026 | ₩50,573 | ₩50,986 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,613 | ₩50,746 | ₩50,613 | ₩50,719 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,679 | ₩50,733 | ₩50,679 | ₩50,679 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,613 | ₩50,759 | ₩50,613 | ₩50,759 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,933 | ₩50,933 | ₩50,519 | ₩50,613 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,133 | ₩51,133 | ₩50,920 | ₩50,920 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,120 | ₩51,120 | ₩50,733 | ₩50,733 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,626 | ₩50,906 | ₩50,626 | ₩50,906 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩49,999 | ₩50,239 | ₩49,999 | ₩50,065 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,972 | ₩49,972 | ₩49,732 | ₩49,919 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,825 | ₩50,092 | ₩49,825 | ₩50,092 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,825 | ₩49,838 | ₩49,558 | ₩49,625 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,411 | ₩49,825 | ₩49,411 | ₩49,692 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,384 | ₩49,131 | ₩48,384 | ₩48,984 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,250 | ₩48,477 | ₩48,103 | ₩48,397 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,796 | ₩48,330 | ₩47,730 | ₩48,330 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,650 | ₩47,650 | ₩47,503 | ₩47,503 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,489 | ₩47,529 | ₩47,262 | ₩47,343 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,196 | ₩47,302 | ₩47,196 | ₩47,302 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,875 | ₩47,076 | ₩46,875 | ₩47,076 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,769 | ₩46,849 | ₩46,769 | ₩46,849 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,915 | ₩46,915 | ₩46,795 | ₩46,795 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,595 | ₩46,902 | ₩46,582 | ₩46,902 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,528 | ₩46,528 | ₩46,395 | ₩46,395 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,729 | ₩46,862 | ₩46,675 | ₩46,849 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,755 | ₩46,969 | ₩46,755 | ₩46,809 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,061 | ₩46,782 | ₩46,061 | ₩46,782 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,941 | ₩46,061 | ₩45,941 | ₩46,061 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,034 | ₩46,034 | ₩45,861 | ₩45,941 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,874 | ₩45,994 | ₩45,874 | ₩45,968 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,900 | ₩45,808 | ₩44,900 | ₩45,754 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,247 | ₩45,247 | ₩45,007 | ₩45,007 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,581 | ₩45,607 | ₩45,474 | ₩45,541 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,327 | ₩45,487 | ₩45,327 | ₩45,461 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,900 | ₩45,380 | ₩44,900 | ₩45,274 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,300 | ₩45,300 | ₩45,100 | ₩45,100 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,380 | ₩45,380 | ₩45,274 | ₩45,340 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,421 | ₩45,421 | ₩45,287 | ₩45,314 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,861 | ₩45,861 | ₩45,701 | ₩45,808 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,607 | ₩45,874 | ₩45,607 | ₩45,874 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,661 | ₩45,687 | ₩45,661 | ₩45,687 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,634 | ₩45,741 | ₩45,634 | ₩45,714 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,661 | ₩45,674 | ₩45,394 | ₩45,394 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,781 | ₩45,781 | ₩45,541 | ₩45,541 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,621 | ₩45,754 | ₩45,554 | ₩45,714 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,634 | ₩45,634 | ₩45,421 | ₩45,421 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,861 | ₩45,928 | ₩45,754 | ₩45,928 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,461 | ₩45,661 | ₩45,461 | ₩45,661 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,447 | ₩45,594 | ₩45,394 | ₩45,461 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,007 | ₩45,340 | ₩45,007 | ₩45,340 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩44,993 | ₩45,060 | ₩44,847 | ₩44,847 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,100 | ₩45,114 | ₩44,993 | ₩44,993 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,514 | ₩45,514 | ₩45,327 | ₩45,327 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,607 | ₩45,607 | ₩45,461 | ₩45,461 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,474 | ₩45,834 | ₩45,474 | ₩45,687 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,300 | ₩45,354 | ₩45,234 | ₩45,354 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,888 | ₩45,888 | ₩45,567 | ₩45,567 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,794 | ₩45,928 | ₩45,794 | ₩45,928 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,621 | ₩45,821 | ₩45,621 | ₩45,728 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,247 | ₩45,461 | ₩45,194 | ₩45,461 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,247 | ₩45,247 | ₩44,953 | ₩45,020 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,020 | ₩45,394 | ₩45,007 | ₩45,154 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,753 | ₩44,753 | ₩44,593 | ₩44,593 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,887 | ₩44,927 | ₩44,753 | ₩44,847 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,980 | ₩45,180 | ₩44,900 | ₩45,100 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,007 | ₩45,087 | ₩44,780 | ₩44,780 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,726 | ₩45,140 | ₩44,726 | ₩45,007 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,114 | ₩45,194 | ₩41,843 | ₩41,843 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,913 | ₩44,953 | ₩44,913 | ₩44,953 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,299 | ₩44,980 | ₩44,299 | ₩44,980 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,233 | ₩44,259 | ₩44,233 | ₩44,259 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,006 | ₩44,166 | ₩43,966 | ₩44,166 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,886 | ₩43,899 | ₩43,752 | ₩43,752 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,899 | ₩43,899 | ₩43,792 | ₩43,792 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,418 | ₩43,525 | ₩43,365 | ₩43,525 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,765 | ₩43,765 | ₩43,352 | ₩43,432 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,806 | ₩43,846 | ₩43,752 | ₩43,846 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩43,992 | ₩44,046 | ₩43,819 | ₩43,819 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,139 | ₩44,139 | ₩43,966 | ₩43,992 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,767 | ₩44,767 | ₩44,419 | ₩44,419 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,833 | ₩44,900 | ₩44,833 | ₩44,900 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,820 | ₩44,820 | ₩44,726 | ₩44,726 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,927 | ₩44,940 | ₩44,860 | ₩44,860 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,020 | ₩45,114 | ₩44,993 | ₩45,033 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,953 | ₩45,007 | ₩44,940 | ₩45,007 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩44,993 | ₩45,047 | ₩44,887 | ₩45,047 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,593 | ₩44,807 | ₩44,553 | ₩44,807 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,446 | ₩44,446 | ₩44,393 | ₩44,419 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,606 | ₩44,700 | ₩44,606 | ₩44,700 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,660 | ₩44,833 | ₩44,660 | ₩44,833 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,393 | ₩44,500 | ₩44,393 | ₩44,500 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,633 | ₩44,860 | ₩44,353 | ₩44,353 | -0.63% | 1.7천 |
|---|