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 | ₩50,949 | ₩51,096 | ₩50,949 | ₩51,096 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,883 | ₩51,377 | ₩50,883 | ₩51,377 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,749 | ₩50,749 | ₩50,669 | ₩50,669 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,682 | ₩50,896 | ₩50,682 | ₩50,843 | +0.32% | 500 |
| 2026.10.05 | ₩50,415 | ₩50,616 | ₩50,402 | ₩50,562 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,562 | ₩50,589 | ₩50,495 | ₩50,589 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,362 | ₩50,442 | ₩50,362 | ₩50,415 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,203 | ₩51,203 | ₩51,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,029 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,296 | ₩51,296 | ₩51,283 | ₩51,283 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,510 | ₩51,510 | ₩51,377 | ₩51,457 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,417 | ₩51,644 | ₩51,377 | ₩51,644 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,951 | ₩51,951 | ₩51,497 | ₩51,497 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,657 | ₩51,657 | ₩51,537 | ₩51,577 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,777 | ₩51,844 | ₩51,764 | ₩51,790 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,750 | ₩51,884 | ₩51,750 | ₩51,777 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,831 | ₩51,897 | ₩51,831 | ₩51,897 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,164 | ₩52,191 | ₩52,164 | ₩52,191 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,738 | ₩52,738 | ₩52,178 | ₩52,178 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,658 | ₩52,872 | ₩52,658 | ₩52,872 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,819 | ₩52,819 | ₩52,725 | ₩52,725 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,859 | ₩52,859 | ₩52,698 | ₩52,698 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,552 | ₩52,552 | ₩52,485 | ₩52,485 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,552 | ₩52,552 | ₩52,538 | ₩52,538 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,805 | ₩52,805 | ₩52,672 | ₩52,672 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,885 | ₩52,885 | ₩52,885 | ₩52,885 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,299 | ₩53,353 | ₩53,272 | ₩53,272 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,166 | ₩53,433 | ₩53,166 | ₩53,313 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,059 | ₩53,059 | ₩53,059 | ₩53,059 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,046 | ₩53,059 | ₩53,032 | ₩53,032 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,019 | ₩53,086 | ₩52,979 | ₩53,086 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,059 | ₩53,059 | ₩52,965 | ₩52,965 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,700 | ₩53,700 | ₩53,513 | ₩53,513 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,566 | ₩53,686 | ₩53,566 | ₩53,633 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,513 | ₩53,740 | ₩53,513 | ₩53,740 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,580 | ₩53,580 | ₩53,499 | ₩53,540 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,873 | ₩53,873 | ₩53,433 | ₩53,433 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,540 | ₩53,753 | ₩53,540 | ₩53,580 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,885 | ₩52,979 | ₩52,885 | ₩52,939 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,578 | ₩52,819 | ₩52,578 | ₩52,592 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,725 | ₩52,792 | ₩52,725 | ₩52,792 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,552 | ₩52,565 | ₩52,471 | ₩52,565 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,098 | ₩52,311 | ₩52,098 | ₩52,284 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,151 | ₩52,204 | ₩52,098 | ₩52,191 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,831 | ₩52,017 | ₩51,831 | ₩51,964 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,403 | ₩51,911 | ₩51,403 | ₩51,871 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,617 | ₩51,630 | ₩51,563 | ₩51,563 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,457 | ₩51,483 | ₩51,457 | ₩51,483 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,016 | ₩51,644 | ₩51,016 | ₩51,644 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,443 | ₩51,457 | ₩51,123 | ₩51,363 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,190 | ₩51,523 | ₩51,190 | ₩51,523 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,390 | ₩51,550 | ₩51,230 | ₩51,550 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,632 | ₩52,632 | ₩52,164 | ₩52,178 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,445 | ₩52,445 | ₩52,405 | ₩52,405 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,604 | ₩51,884 | ₩51,604 | ₩51,831 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,190 | ₩51,724 | ₩51,190 | ₩51,684 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,110 | ₩51,270 | ₩51,110 | ₩51,270 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,256 | ₩51,337 | ₩51,256 | ₩51,337 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,789 | ₩50,816 | ₩50,789 | ₩50,816 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,029 | ₩51,029 | ₩50,722 | ₩50,722 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,417 | ₩51,470 | ₩50,749 | ₩50,883 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,936 | ₩51,110 | ₩50,936 | ₩51,110 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,282 | ₩50,282 | ₩50,068 | ₩50,081 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,041 | ₩50,041 | ₩50,028 | ₩50,028 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,442 | ₩50,522 | ₩50,402 | ₩50,415 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,188 | ₩50,268 | ₩50,188 | ₩50,268 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,242 | ₩50,242 | ₩50,001 | ₩50,001 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,562 | ₩50,656 | ₩50,308 | ₩50,308 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,549 | ₩50,843 | ₩50,429 | ₩50,616 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,295 | ₩50,295 | ₩50,015 | ₩50,095 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,148 | ₩50,148 | ₩50,148 | ₩50,148 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,240 | ₩49,454 | ₩49,240 | ₩49,320 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,721 | ₩49,801 | ₩49,601 | ₩49,601 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,442 | ₩50,442 | ₩50,028 | ₩50,028 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,522 | ₩50,522 | ₩50,349 | ₩50,349 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,602 | ₩50,602 | ₩50,402 | ₩50,402 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,148 | ₩50,148 | ₩50,028 | ₩50,028 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,228 | ₩50,228 | ₩50,228 | ₩50,228 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,188 | ₩50,268 | ₩50,028 | ₩50,028 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,349 | ₩50,349 | ₩49,814 | ₩49,841 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,402 | ₩50,429 | ₩49,868 | ₩49,948 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,909 | ₩50,923 | ₩50,602 | ₩50,682 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,829 | ₩50,829 | ₩50,656 | ₩50,656 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,976 | ₩50,976 | ₩50,909 | ₩50,949 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,616 | ₩50,696 | ₩50,575 | ₩50,575 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,469 | ₩50,469 | ₩50,308 | ₩50,308 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,028 | ₩50,175 | ₩49,975 | ₩50,175 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,095 | ₩50,095 | ₩50,028 | ₩50,028 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,455 | ₩50,455 | ₩50,242 | ₩50,242 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,268 | ₩50,335 | ₩50,268 | ₩50,335 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,122 | ₩50,349 | ₩50,122 | ₩50,349 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,028 | ₩50,228 | ₩50,028 | ₩50,228 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,855 | ₩49,855 | ₩49,761 | ₩49,761 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,696 | ₩50,696 | ₩50,442 | ₩50,442 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,949 | ₩51,029 | ₩50,856 | ₩50,856 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,150 | ₩51,203 | ₩51,069 | ₩51,069 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,537 | ₩51,537 | ₩51,323 | ₩51,323 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,670 | ₩51,670 | ₩51,670 | ₩51,670 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,869 | ₩51,003 | ₩50,789 | ₩51,003 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,883 | ₩50,976 | ₩50,869 | ₩50,869 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,083 | ₩51,083 | ₩51,083 | ₩51,083 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,308 | ₩50,856 | ₩50,308 | ₩50,856 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,522 | ₩50,522 | ₩50,308 | ₩50,308 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,442 | ₩50,602 | ₩50,442 | ₩50,482 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,522 | ₩50,602 | ₩50,349 | ₩50,402 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,375 | ₩50,509 | ₩50,148 | ₩50,509 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,202 | ₩50,228 | ₩50,122 | ₩50,228 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩50,001 | ₩50,081 | ₩49,721 | ₩49,721 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,935 | ₩50,001 | ₩49,788 | ₩49,921 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,295 | ₩50,389 | ₩50,295 | ₩50,335 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,255 | ₩50,535 | ₩50,255 | ₩50,415 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,389 | ₩50,389 | ₩50,108 | ₩50,162 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,602 | ₩50,602 | ₩50,469 | ₩50,469 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,535 | ₩50,682 | ₩50,535 | ₩50,682 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,694 | ₩49,841 | ₩49,694 | ₩49,748 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,601 | ₩49,601 | ₩49,401 | ₩49,494 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,467 | ₩49,681 | ₩49,134 | ₩49,134 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,628 | ₩49,668 | ₩49,401 | ₩49,427 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,694 | ₩49,855 | ₩49,694 | ₩49,855 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,826 | ₩48,826 | ₩48,733 | ₩48,786 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,773 | ₩48,786 | ₩48,626 | ₩48,626 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,360 | ₩49,360 | ₩49,040 | ₩49,067 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,746 | ₩49,227 | ₩48,720 | ₩49,200 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,067 | ₩49,067 | ₩48,947 | ₩49,067 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,933 | ₩48,933 | ₩48,720 | ₩48,813 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,987 | ₩49,120 | ₩48,840 | ₩49,107 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,093 | ₩49,307 | ₩49,067 | ₩49,307 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,441 | ₩49,441 | ₩49,267 | ₩49,294 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,360 | ₩49,734 | ₩49,360 | ₩49,734 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,120 | ₩49,587 | ₩49,067 | ₩49,587 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,414 | ₩49,414 | ₩49,187 | ₩49,187 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,027 | ₩49,494 | ₩49,027 | ₩49,494 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,120 | ₩49,240 | ₩49,080 | ₩49,240 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,093 | ₩49,200 | ₩49,067 | ₩49,120 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,801 | ₩49,961 | ₩49,587 | ₩49,961 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,028 | ₩50,081 | ₩49,654 | ₩49,761 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,015 | ₩50,015 | ₩47,064 | ₩49,761 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,761 | ₩49,761 | ₩49,761 | ₩49,761 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,654 | ₩49,841 | ₩49,481 | ₩49,481 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,853 | ₩49,320 | ₩48,853 | ₩49,240 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,254 | ₩49,254 | ₩48,853 | ₩48,853 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,187 | ₩49,187 | ₩49,120 | ₩49,187 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,935 | ₩49,935 | ₩49,254 | ₩49,254 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,228 | ₩50,228 | ₩50,055 | ₩50,055 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,055 | ₩50,202 | ₩50,055 | ₩50,055 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,041 | ₩50,081 | ₩49,868 | ₩49,908 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,788 | ₩49,814 | ₩49,614 | ₩49,614 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,628 | ₩49,641 | ₩49,614 | ₩49,641 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,921 | ₩49,921 | ₩49,761 | ₩49,761 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,494 | ₩50,095 | ₩49,494 | ₩50,028 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,908 | ₩49,961 | ₩49,908 | ₩49,961 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,095 | ₩50,188 | ₩50,068 | ₩50,188 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,495 | ₩50,776 | ₩50,495 | ₩50,749 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,190 | ₩51,190 | ₩50,575 | ₩50,802 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,230 | ₩51,283 | ₩51,190 | ₩51,283 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,909 | ₩51,310 | ₩50,909 | ₩51,310 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,989 | ₩50,989 | ₩50,776 | ₩50,776 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,896 | ₩50,989 | ₩50,896 | ₩50,989 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,016 | ₩51,123 | ₩50,936 | ₩51,123 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,589 | ₩51,043 | ₩50,589 | ₩51,003 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,629 | ₩50,762 | ₩50,629 | ₩50,736 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,696 | ₩50,749 | ₩50,696 | ₩50,696 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,629 | ₩50,776 | ₩50,629 | ₩50,776 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,949 | ₩50,949 | ₩50,535 | ₩50,629 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,150 | ₩51,150 | ₩50,936 | ₩50,936 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,136 | ₩51,136 | ₩50,749 | ₩50,749 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,642 | ₩50,923 | ₩50,642 | ₩50,923 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,015 | ₩50,255 | ₩50,015 | ₩50,081 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,988 | ₩49,988 | ₩49,748 | ₩49,935 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,841 | ₩50,108 | ₩49,841 | ₩50,108 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,841 | ₩49,855 | ₩49,574 | ₩49,641 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,427 | ₩49,841 | ₩49,427 | ₩49,708 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,399 | ₩49,147 | ₩48,399 | ₩49,000 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,266 | ₩48,493 | ₩48,119 | ₩48,413 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,812 | ₩48,346 | ₩47,745 | ₩48,346 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,665 | ₩47,665 | ₩47,518 | ₩47,518 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,505 | ₩47,545 | ₩47,278 | ₩47,358 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,211 | ₩47,318 | ₩47,211 | ₩47,318 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,890 | ₩47,091 | ₩46,890 | ₩47,091 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,784 | ₩46,864 | ₩46,784 | ₩46,864 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,931 | ₩46,931 | ₩46,810 | ₩46,810 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,610 | ₩46,917 | ₩46,597 | ₩46,917 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,543 | ₩46,543 | ₩46,410 | ₩46,410 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,744 | ₩46,877 | ₩46,690 | ₩46,864 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,770 | ₩46,984 | ₩46,770 | ₩46,824 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,076 | ₩46,797 | ₩46,076 | ₩46,797 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,956 | ₩46,076 | ₩45,956 | ₩46,076 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,049 | ₩46,049 | ₩45,876 | ₩45,956 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,889 | ₩46,009 | ₩45,889 | ₩45,983 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,914 | ₩45,822 | ₩44,914 | ₩45,769 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,262 | ₩45,262 | ₩45,021 | ₩45,021 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,595 | ₩45,622 | ₩45,489 | ₩45,555 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,342 | ₩45,502 | ₩45,342 | ₩45,475 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,914 | ₩45,395 | ₩44,914 | ₩45,288 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,315 | ₩45,315 | ₩45,115 | ₩45,115 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,395 | ₩45,395 | ₩45,288 | ₩45,355 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,435 | ₩45,435 | ₩45,302 | ₩45,328 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,876 | ₩45,876 | ₩45,716 | ₩45,822 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,622 | ₩45,889 | ₩45,622 | ₩45,889 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,675 | ₩45,702 | ₩45,675 | ₩45,702 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,649 | ₩45,756 | ₩45,649 | ₩45,729 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,675 | ₩45,689 | ₩45,408 | ₩45,408 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,796 | ₩45,796 | ₩45,555 | ₩45,555 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,635 | ₩45,769 | ₩45,569 | ₩45,729 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,649 | ₩45,649 | ₩45,435 | ₩45,435 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,876 | ₩45,943 | ₩45,769 | ₩45,943 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,475 | ₩45,675 | ₩45,475 | ₩45,675 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,462 | ₩45,609 | ₩45,408 | ₩45,475 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,021 | ₩45,355 | ₩45,021 | ₩45,355 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,008 | ₩45,075 | ₩44,861 | ₩44,861 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,115 | ₩45,128 | ₩45,008 | ₩45,008 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,529 | ₩45,529 | ₩45,342 | ₩45,342 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,622 | ₩45,622 | ₩45,475 | ₩45,475 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,489 | ₩45,849 | ₩45,489 | ₩45,702 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,315 | ₩45,368 | ₩45,248 | ₩45,368 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,902 | ₩45,902 | ₩45,582 | ₩45,582 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,809 | ₩45,943 | ₩45,809 | ₩45,943 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,635 | ₩45,836 | ₩45,635 | ₩45,742 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,262 | ₩45,475 | ₩45,208 | ₩45,475 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,262 | ₩45,262 | ₩44,968 | ₩45,035 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,035 | ₩45,408 | ₩45,021 | ₩45,168 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,768 | ₩44,768 | ₩44,607 | ₩44,607 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,901 | ₩44,941 | ₩44,768 | ₩44,861 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,995 | ₩45,195 | ₩44,914 | ₩45,115 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,021 | ₩45,101 | ₩44,794 | ₩44,794 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,741 | ₩45,155 | ₩44,741 | ₩45,021 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,128 | ₩45,208 | ₩41,857 | ₩41,857 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,928 | ₩44,968 | ₩44,928 | ₩44,968 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,314 | ₩44,995 | ₩44,314 | ₩44,995 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,247 | ₩44,274 | ₩44,247 | ₩44,274 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,020 | ₩44,180 | ₩43,980 | ₩44,180 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,900 | ₩43,913 | ₩43,766 | ₩43,766 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,913 | ₩43,913 | ₩43,806 | ₩43,806 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,432 | ₩43,539 | ₩43,379 | ₩43,539 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,780 | ₩43,780 | ₩43,366 | ₩43,446 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,820 | ₩43,860 | ₩43,766 | ₩43,860 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,007 | ₩44,060 | ₩43,833 | ₩43,833 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,153 | ₩44,153 | ₩43,980 | ₩44,007 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,781 | ₩44,781 | ₩44,434 | ₩44,434 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,848 | ₩44,914 | ₩44,848 | ₩44,914 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,834 | ₩44,834 | ₩44,741 | ₩44,741 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,941 | ₩44,954 | ₩44,874 | ₩44,874 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,035 | ₩45,128 | ₩45,008 | ₩45,048 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,968 | ₩45,021 | ₩44,954 | ₩45,021 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,008 | ₩45,061 | ₩44,901 | ₩45,061 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,607 | ₩44,821 | ₩44,567 | ₩44,821 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,460 | ₩44,460 | ₩44,407 | ₩44,434 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,621 | ₩44,714 | ₩44,621 | ₩44,714 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,674 | ₩44,848 | ₩44,674 | ₩44,848 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,407 | ₩44,514 | ₩44,407 | ₩44,514 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,647 | ₩44,874 | ₩44,367 | ₩44,367 | -0.63% | 1.7천 |
|---|