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 | ₩50,947 | ₩51,094 | ₩50,947 | ₩51,094 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,880 | ₩51,374 | ₩50,880 | ₩51,374 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,747 | ₩50,747 | ₩50,667 | ₩50,667 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,680 | ₩50,894 | ₩50,680 | ₩50,840 | +0.32% | 500 |
| 2026.10.05 | ₩50,413 | ₩50,613 | ₩50,400 | ₩50,560 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,560 | ₩50,587 | ₩50,493 | ₩50,587 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,360 | ₩50,440 | ₩50,360 | ₩50,413 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,201 | ₩51,201 | ₩51,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,027 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,294 | ₩51,294 | ₩51,281 | ₩51,281 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,508 | ₩51,508 | ₩51,374 | ₩51,454 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,414 | ₩51,641 | ₩51,374 | ₩51,641 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,948 | ₩51,948 | ₩51,494 | ₩51,494 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,655 | ₩51,655 | ₩51,534 | ₩51,575 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,775 | ₩51,842 | ₩51,761 | ₩51,788 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,748 | ₩51,882 | ₩51,748 | ₩51,775 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,828 | ₩51,895 | ₩51,828 | ₩51,895 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,162 | ₩52,189 | ₩52,162 | ₩52,189 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,736 | ₩52,736 | ₩52,175 | ₩52,175 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,656 | ₩52,870 | ₩52,656 | ₩52,870 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,816 | ₩52,816 | ₩52,723 | ₩52,723 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,856 | ₩52,856 | ₩52,696 | ₩52,696 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,549 | ₩52,549 | ₩52,482 | ₩52,482 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,549 | ₩52,549 | ₩52,536 | ₩52,536 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,803 | ₩52,803 | ₩52,669 | ₩52,669 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,883 | ₩52,883 | ₩52,883 | ₩52,883 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,297 | ₩53,350 | ₩53,270 | ₩53,270 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,163 | ₩53,430 | ₩53,163 | ₩53,310 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,056 | ₩53,056 | ₩53,056 | ₩53,056 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,043 | ₩53,056 | ₩53,030 | ₩53,030 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,016 | ₩53,083 | ₩52,976 | ₩53,083 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,056 | ₩53,056 | ₩52,963 | ₩52,963 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,697 | ₩53,697 | ₩53,510 | ₩53,510 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,564 | ₩53,684 | ₩53,564 | ₩53,631 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,510 | ₩53,737 | ₩53,510 | ₩53,737 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,577 | ₩53,577 | ₩53,497 | ₩53,537 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,871 | ₩53,871 | ₩53,430 | ₩53,430 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,537 | ₩53,751 | ₩53,537 | ₩53,577 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,883 | ₩52,976 | ₩52,883 | ₩52,936 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,576 | ₩52,816 | ₩52,576 | ₩52,589 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,723 | ₩52,789 | ₩52,723 | ₩52,789 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,549 | ₩52,562 | ₩52,469 | ₩52,562 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,095 | ₩52,309 | ₩52,095 | ₩52,282 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,149 | ₩52,202 | ₩52,095 | ₩52,189 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,828 | ₩52,015 | ₩51,828 | ₩51,962 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,401 | ₩51,908 | ₩51,401 | ₩51,868 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,615 | ₩51,628 | ₩51,561 | ₩51,561 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,454 | ₩51,481 | ₩51,454 | ₩51,481 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,014 | ₩51,641 | ₩51,014 | ₩51,641 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,441 | ₩51,454 | ₩51,121 | ₩51,361 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,187 | ₩51,521 | ₩51,187 | ₩51,521 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,388 | ₩51,548 | ₩51,227 | ₩51,548 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,629 | ₩52,629 | ₩52,162 | ₩52,175 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,442 | ₩52,442 | ₩52,402 | ₩52,402 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,601 | ₩51,882 | ₩51,601 | ₩51,828 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,187 | ₩51,721 | ₩51,187 | ₩51,681 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,107 | ₩51,267 | ₩51,107 | ₩51,267 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,254 | ₩51,334 | ₩51,254 | ₩51,334 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,787 | ₩50,814 | ₩50,787 | ₩50,814 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,027 | ₩51,027 | ₩50,720 | ₩50,720 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,414 | ₩51,468 | ₩50,747 | ₩50,880 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,934 | ₩51,107 | ₩50,934 | ₩51,107 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,279 | ₩50,279 | ₩50,066 | ₩50,079 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,039 | ₩50,039 | ₩50,026 | ₩50,026 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,440 | ₩50,520 | ₩50,400 | ₩50,413 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,186 | ₩50,266 | ₩50,186 | ₩50,266 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,239 | ₩50,239 | ₩49,999 | ₩49,999 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,560 | ₩50,653 | ₩50,306 | ₩50,306 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,547 | ₩50,840 | ₩50,426 | ₩50,613 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,293 | ₩50,293 | ₩50,012 | ₩50,093 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,146 | ₩50,146 | ₩50,146 | ₩50,146 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,238 | ₩49,452 | ₩49,238 | ₩49,318 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,719 | ₩49,799 | ₩49,599 | ₩49,599 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,440 | ₩50,440 | ₩50,026 | ₩50,026 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,520 | ₩50,520 | ₩50,346 | ₩50,346 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,600 | ₩50,600 | ₩50,400 | ₩50,400 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,146 | ₩50,146 | ₩50,026 | ₩50,026 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,226 | ₩50,226 | ₩50,226 | ₩50,226 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,186 | ₩50,266 | ₩50,026 | ₩50,026 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,346 | ₩50,346 | ₩49,812 | ₩49,839 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,400 | ₩50,426 | ₩49,866 | ₩49,946 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,907 | ₩50,920 | ₩50,600 | ₩50,680 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,827 | ₩50,827 | ₩50,653 | ₩50,653 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,974 | ₩50,974 | ₩50,907 | ₩50,947 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,613 | ₩50,693 | ₩50,573 | ₩50,573 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,466 | ₩50,466 | ₩50,306 | ₩50,306 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,026 | ₩50,173 | ₩49,972 | ₩50,173 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,093 | ₩50,093 | ₩50,026 | ₩50,026 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,453 | ₩50,453 | ₩50,239 | ₩50,239 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,266 | ₩50,333 | ₩50,266 | ₩50,333 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,119 | ₩50,346 | ₩50,119 | ₩50,346 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,026 | ₩50,226 | ₩50,026 | ₩50,226 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,852 | ₩49,852 | ₩49,759 | ₩49,759 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,693 | ₩50,693 | ₩50,440 | ₩50,440 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,947 | ₩51,027 | ₩50,854 | ₩50,854 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,147 | ₩51,201 | ₩51,067 | ₩51,067 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,534 | ₩51,534 | ₩51,321 | ₩51,321 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,668 | ₩51,668 | ₩51,668 | ₩51,668 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,867 | ₩51,000 | ₩50,787 | ₩51,000 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,880 | ₩50,974 | ₩50,867 | ₩50,867 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,081 | ₩51,081 | ₩51,081 | ₩51,081 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,306 | ₩50,854 | ₩50,306 | ₩50,854 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,520 | ₩50,520 | ₩50,306 | ₩50,306 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,440 | ₩50,600 | ₩50,440 | ₩50,480 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,520 | ₩50,600 | ₩50,346 | ₩50,400 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,373 | ₩50,506 | ₩50,146 | ₩50,506 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,199 | ₩50,226 | ₩50,119 | ₩50,226 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,999 | ₩50,079 | ₩49,719 | ₩49,719 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,932 | ₩49,999 | ₩49,786 | ₩49,919 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,293 | ₩50,386 | ₩50,293 | ₩50,333 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,253 | ₩50,533 | ₩50,253 | ₩50,413 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,386 | ₩50,386 | ₩50,106 | ₩50,159 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,600 | ₩50,600 | ₩50,466 | ₩50,466 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,533 | ₩50,680 | ₩50,533 | ₩50,680 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,692 | ₩49,839 | ₩49,692 | ₩49,745 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,599 | ₩49,599 | ₩49,398 | ₩49,492 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,465 | ₩49,679 | ₩49,131 | ₩49,131 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,625 | ₩49,665 | ₩49,398 | ₩49,425 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,692 | ₩49,852 | ₩49,692 | ₩49,852 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,824 | ₩48,824 | ₩48,731 | ₩48,784 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,771 | ₩48,784 | ₩48,624 | ₩48,624 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,358 | ₩49,358 | ₩49,038 | ₩49,065 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,744 | ₩49,225 | ₩48,717 | ₩49,198 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,065 | ₩49,065 | ₩48,944 | ₩49,065 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,931 | ₩48,931 | ₩48,717 | ₩48,811 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,984 | ₩49,118 | ₩48,838 | ₩49,105 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,091 | ₩49,305 | ₩49,065 | ₩49,305 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,438 | ₩49,438 | ₩49,265 | ₩49,292 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,358 | ₩49,732 | ₩49,358 | ₩49,732 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,118 | ₩49,585 | ₩49,065 | ₩49,585 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,412 | ₩49,412 | ₩49,185 | ₩49,185 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,025 | ₩49,492 | ₩49,025 | ₩49,492 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,118 | ₩49,238 | ₩49,078 | ₩49,238 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,091 | ₩49,198 | ₩49,065 | ₩49,118 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,799 | ₩49,959 | ₩49,585 | ₩49,959 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,026 | ₩50,079 | ₩49,652 | ₩49,759 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,012 | ₩50,012 | ₩47,062 | ₩49,759 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,759 | ₩49,759 | ₩49,759 | ₩49,759 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,652 | ₩49,839 | ₩49,478 | ₩49,478 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,851 | ₩49,318 | ₩48,851 | ₩49,238 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,251 | ₩49,251 | ₩48,851 | ₩48,851 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,185 | ₩49,185 | ₩49,118 | ₩49,185 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,932 | ₩49,932 | ₩49,251 | ₩49,251 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,226 | ₩50,226 | ₩50,053 | ₩50,053 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,053 | ₩50,199 | ₩50,053 | ₩50,053 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,039 | ₩50,079 | ₩49,866 | ₩49,906 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,786 | ₩49,812 | ₩49,612 | ₩49,612 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,625 | ₩49,639 | ₩49,612 | ₩49,639 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,919 | ₩49,919 | ₩49,759 | ₩49,759 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,492 | ₩50,093 | ₩49,492 | ₩50,026 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,906 | ₩49,959 | ₩49,906 | ₩49,959 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,093 | ₩50,186 | ₩50,066 | ₩50,186 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,493 | ₩50,773 | ₩50,493 | ₩50,747 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,187 | ₩51,187 | ₩50,573 | ₩50,800 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,227 | ₩51,281 | ₩51,187 | ₩51,281 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,907 | ₩51,308 | ₩50,907 | ₩51,308 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,987 | ₩50,987 | ₩50,773 | ₩50,773 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,894 | ₩50,987 | ₩50,894 | ₩50,987 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,014 | ₩51,121 | ₩50,934 | ₩51,121 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,587 | ₩51,040 | ₩50,587 | ₩51,000 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,627 | ₩50,760 | ₩50,627 | ₩50,733 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,693 | ₩50,747 | ₩50,693 | ₩50,693 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,627 | ₩50,773 | ₩50,627 | ₩50,773 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,947 | ₩50,947 | ₩50,533 | ₩50,627 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,147 | ₩51,147 | ₩50,934 | ₩50,934 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,134 | ₩51,134 | ₩50,747 | ₩50,747 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,640 | ₩50,920 | ₩50,640 | ₩50,920 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,012 | ₩50,253 | ₩50,012 | ₩50,079 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,986 | ₩49,986 | ₩49,745 | ₩49,932 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,839 | ₩50,106 | ₩49,839 | ₩50,106 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,839 | ₩49,852 | ₩49,572 | ₩49,639 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,425 | ₩49,839 | ₩49,425 | ₩49,705 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,397 | ₩49,145 | ₩48,397 | ₩48,998 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,264 | ₩48,490 | ₩48,117 | ₩48,410 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,810 | ₩48,344 | ₩47,743 | ₩48,344 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,663 | ₩47,663 | ₩47,516 | ₩47,516 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,503 | ₩47,543 | ₩47,276 | ₩47,356 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,209 | ₩47,316 | ₩47,209 | ₩47,316 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,888 | ₩47,089 | ₩46,888 | ₩47,089 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,782 | ₩46,862 | ₩46,782 | ₩46,862 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,928 | ₩46,928 | ₩46,808 | ₩46,808 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,608 | ₩46,915 | ₩46,595 | ₩46,915 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,541 | ₩46,541 | ₩46,408 | ₩46,408 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,741 | ₩46,875 | ₩46,688 | ₩46,862 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,768 | ₩46,982 | ₩46,768 | ₩46,822 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,074 | ₩46,795 | ₩46,074 | ₩46,795 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,954 | ₩46,074 | ₩45,954 | ₩46,074 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,047 | ₩46,047 | ₩45,874 | ₩45,954 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,887 | ₩46,007 | ₩45,887 | ₩45,980 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,912 | ₩45,820 | ₩44,912 | ₩45,767 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,260 | ₩45,260 | ₩45,019 | ₩45,019 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,593 | ₩45,620 | ₩45,487 | ₩45,553 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,340 | ₩45,500 | ₩45,340 | ₩45,473 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,912 | ₩45,393 | ₩44,912 | ₩45,286 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,313 | ₩45,313 | ₩45,113 | ₩45,113 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,393 | ₩45,393 | ₩45,286 | ₩45,353 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,433 | ₩45,433 | ₩45,300 | ₩45,326 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,874 | ₩45,874 | ₩45,713 | ₩45,820 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,620 | ₩45,887 | ₩45,620 | ₩45,887 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,673 | ₩45,700 | ₩45,673 | ₩45,700 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,647 | ₩45,754 | ₩45,647 | ₩45,727 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,673 | ₩45,687 | ₩45,406 | ₩45,406 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,794 | ₩45,794 | ₩45,553 | ₩45,553 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,633 | ₩45,767 | ₩45,567 | ₩45,727 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,647 | ₩45,647 | ₩45,433 | ₩45,433 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,874 | ₩45,940 | ₩45,767 | ₩45,940 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,473 | ₩45,673 | ₩45,473 | ₩45,673 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,460 | ₩45,607 | ₩45,406 | ₩45,473 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,019 | ₩45,353 | ₩45,019 | ₩45,353 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,006 | ₩45,073 | ₩44,859 | ₩44,859 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,113 | ₩45,126 | ₩45,006 | ₩45,006 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,527 | ₩45,527 | ₩45,340 | ₩45,340 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,620 | ₩45,620 | ₩45,473 | ₩45,473 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,487 | ₩45,847 | ₩45,487 | ₩45,700 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,313 | ₩45,366 | ₩45,246 | ₩45,366 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,900 | ₩45,900 | ₩45,580 | ₩45,580 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,807 | ₩45,940 | ₩45,807 | ₩45,940 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,633 | ₩45,834 | ₩45,633 | ₩45,740 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,260 | ₩45,473 | ₩45,206 | ₩45,473 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,260 | ₩45,260 | ₩44,966 | ₩45,033 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,033 | ₩45,406 | ₩45,019 | ₩45,166 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,766 | ₩44,766 | ₩44,605 | ₩44,605 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,899 | ₩44,939 | ₩44,766 | ₩44,859 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,993 | ₩45,193 | ₩44,912 | ₩45,113 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,019 | ₩45,099 | ₩44,792 | ₩44,792 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,739 | ₩45,153 | ₩44,739 | ₩45,019 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,126 | ₩45,206 | ₩41,855 | ₩41,855 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,926 | ₩44,966 | ₩44,926 | ₩44,966 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,312 | ₩44,993 | ₩44,312 | ₩44,993 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,245 | ₩44,272 | ₩44,245 | ₩44,272 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,018 | ₩44,178 | ₩43,978 | ₩44,178 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,898 | ₩43,911 | ₩43,764 | ₩43,764 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,911 | ₩43,911 | ₩43,804 | ₩43,804 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,430 | ₩43,537 | ₩43,377 | ₩43,537 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,778 | ₩43,778 | ₩43,364 | ₩43,444 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,818 | ₩43,858 | ₩43,764 | ₩43,858 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,005 | ₩44,058 | ₩43,831 | ₩43,831 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,151 | ₩44,151 | ₩43,978 | ₩44,005 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,779 | ₩44,779 | ₩44,432 | ₩44,432 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,846 | ₩44,912 | ₩44,846 | ₩44,912 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,832 | ₩44,832 | ₩44,739 | ₩44,739 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,939 | ₩44,952 | ₩44,872 | ₩44,872 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,033 | ₩45,126 | ₩45,006 | ₩45,046 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,966 | ₩45,019 | ₩44,952 | ₩45,019 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,006 | ₩45,059 | ₩44,899 | ₩45,059 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,605 | ₩44,819 | ₩44,565 | ₩44,819 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,458 | ₩44,458 | ₩44,405 | ₩44,432 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,619 | ₩44,712 | ₩44,619 | ₩44,712 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,672 | ₩44,846 | ₩44,672 | ₩44,846 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,405 | ₩44,512 | ₩44,405 | ₩44,512 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,645 | ₩44,872 | ₩44,365 | ₩44,365 | -0.63% | 1.7천 |
|---|