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 | ₩50,921 | ₩51,068 | ₩50,921 | ₩51,068 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,854 | ₩51,348 | ₩50,854 | ₩51,348 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,721 | ₩50,721 | ₩50,641 | ₩50,641 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,654 | ₩50,868 | ₩50,654 | ₩50,814 | +0.32% | 500 |
| 2026.10.05 | ₩50,387 | ₩50,587 | ₩50,374 | ₩50,534 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,534 | ₩50,561 | ₩50,467 | ₩50,561 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,334 | ₩50,414 | ₩50,334 | ₩50,387 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,175 | ₩51,175 | ₩50,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,001 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,268 | ₩51,268 | ₩51,255 | ₩51,255 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,482 | ₩51,482 | ₩51,348 | ₩51,428 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,388 | ₩51,615 | ₩51,348 | ₩51,615 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,922 | ₩51,922 | ₩51,468 | ₩51,468 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,628 | ₩51,628 | ₩51,508 | ₩51,548 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,748 | ₩51,815 | ₩51,735 | ₩51,762 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,722 | ₩51,855 | ₩51,722 | ₩51,748 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,802 | ₩51,869 | ₩51,802 | ₩51,869 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,135 | ₩52,162 | ₩52,135 | ₩52,162 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,709 | ₩52,709 | ₩52,149 | ₩52,149 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,629 | ₩52,843 | ₩52,629 | ₩52,843 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,789 | ₩52,789 | ₩52,696 | ₩52,696 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,829 | ₩52,829 | ₩52,669 | ₩52,669 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,522 | ₩52,522 | ₩52,456 | ₩52,456 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,522 | ₩52,522 | ₩52,509 | ₩52,509 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,776 | ₩52,776 | ₩52,642 | ₩52,642 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,856 | ₩52,856 | ₩52,856 | ₩52,856 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,270 | ₩53,323 | ₩53,243 | ₩53,243 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,136 | ₩53,403 | ₩53,136 | ₩53,283 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,029 | ₩53,029 | ₩53,029 | ₩53,029 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,016 | ₩53,029 | ₩53,003 | ₩53,003 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩52,989 | ₩53,056 | ₩52,949 | ₩53,056 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,029 | ₩53,029 | ₩52,936 | ₩52,936 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,670 | ₩53,670 | ₩53,483 | ₩53,483 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,537 | ₩53,657 | ₩53,537 | ₩53,603 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,483 | ₩53,710 | ₩53,483 | ₩53,710 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,550 | ₩53,550 | ₩53,470 | ₩53,510 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,843 | ₩53,843 | ₩53,403 | ₩53,403 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,510 | ₩53,723 | ₩53,510 | ₩53,550 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,856 | ₩52,949 | ₩52,856 | ₩52,909 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,549 | ₩52,789 | ₩52,549 | ₩52,562 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,696 | ₩52,763 | ₩52,696 | ₩52,763 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,522 | ₩52,536 | ₩52,442 | ₩52,536 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,069 | ₩52,282 | ₩52,069 | ₩52,255 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,122 | ₩52,175 | ₩52,069 | ₩52,162 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,802 | ₩51,989 | ₩51,802 | ₩51,935 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,375 | ₩51,882 | ₩51,375 | ₩51,842 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,588 | ₩51,602 | ₩51,535 | ₩51,535 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,428 | ₩51,455 | ₩51,428 | ₩51,455 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩50,988 | ₩51,615 | ₩50,988 | ₩51,615 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,415 | ₩51,428 | ₩51,095 | ₩51,335 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,161 | ₩51,495 | ₩51,161 | ₩51,495 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,361 | ₩51,522 | ₩51,201 | ₩51,522 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,602 | ₩52,602 | ₩52,135 | ₩52,149 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,416 | ₩52,416 | ₩52,376 | ₩52,376 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,575 | ₩51,855 | ₩51,575 | ₩51,802 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,161 | ₩51,695 | ₩51,161 | ₩51,655 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,081 | ₩51,241 | ₩51,081 | ₩51,241 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,228 | ₩51,308 | ₩51,228 | ₩51,308 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,761 | ₩50,788 | ₩50,761 | ₩50,788 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,001 | ₩51,001 | ₩50,694 | ₩50,694 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,388 | ₩51,442 | ₩50,721 | ₩50,854 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,908 | ₩51,081 | ₩50,908 | ₩51,081 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,254 | ₩50,254 | ₩50,040 | ₩50,054 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,014 | ₩50,014 | ₩50,000 | ₩50,000 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,414 | ₩50,494 | ₩50,374 | ₩50,387 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,160 | ₩50,241 | ₩50,160 | ₩50,241 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,214 | ₩50,214 | ₩49,974 | ₩49,974 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,534 | ₩50,628 | ₩50,281 | ₩50,281 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,521 | ₩50,814 | ₩50,401 | ₩50,587 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,267 | ₩50,267 | ₩49,987 | ₩50,067 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,120 | ₩50,120 | ₩50,120 | ₩50,120 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,213 | ₩49,427 | ₩49,213 | ₩49,293 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,693 | ₩49,773 | ₩49,573 | ₩49,573 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,414 | ₩50,414 | ₩50,000 | ₩50,000 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,494 | ₩50,494 | ₩50,321 | ₩50,321 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,574 | ₩50,574 | ₩50,374 | ₩50,374 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,120 | ₩50,120 | ₩50,000 | ₩50,000 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,201 | ₩50,201 | ₩50,201 | ₩50,201 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,160 | ₩50,241 | ₩50,000 | ₩50,000 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,321 | ₩50,321 | ₩49,787 | ₩49,814 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,374 | ₩50,401 | ₩49,840 | ₩49,920 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,881 | ₩50,894 | ₩50,574 | ₩50,654 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,801 | ₩50,801 | ₩50,628 | ₩50,628 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,948 | ₩50,948 | ₩50,881 | ₩50,921 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,587 | ₩50,668 | ₩50,547 | ₩50,547 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,441 | ₩50,441 | ₩50,281 | ₩50,281 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,000 | ₩50,147 | ₩49,947 | ₩50,147 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,067 | ₩50,067 | ₩50,000 | ₩50,000 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,427 | ₩50,427 | ₩50,214 | ₩50,214 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,241 | ₩50,307 | ₩50,241 | ₩50,307 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,094 | ₩50,321 | ₩50,094 | ₩50,321 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,000 | ₩50,201 | ₩50,000 | ₩50,201 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,827 | ₩49,827 | ₩49,733 | ₩49,733 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,668 | ₩50,668 | ₩50,414 | ₩50,414 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,921 | ₩51,001 | ₩50,828 | ₩50,828 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,121 | ₩51,175 | ₩51,041 | ₩51,041 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,508 | ₩51,508 | ₩51,295 | ₩51,295 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,642 | ₩51,642 | ₩51,642 | ₩51,642 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,841 | ₩50,974 | ₩50,761 | ₩50,974 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,854 | ₩50,948 | ₩50,841 | ₩50,841 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,055 | ₩51,055 | ₩51,055 | ₩51,055 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,281 | ₩50,828 | ₩50,281 | ₩50,828 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,494 | ₩50,494 | ₩50,281 | ₩50,281 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,414 | ₩50,574 | ₩50,414 | ₩50,454 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,494 | ₩50,574 | ₩50,321 | ₩50,374 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,347 | ₩50,481 | ₩50,120 | ₩50,481 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,174 | ₩50,201 | ₩50,094 | ₩50,201 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,974 | ₩50,054 | ₩49,693 | ₩49,693 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,907 | ₩49,974 | ₩49,760 | ₩49,894 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,267 | ₩50,361 | ₩50,267 | ₩50,307 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,227 | ₩50,507 | ₩50,227 | ₩50,387 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,361 | ₩50,361 | ₩50,080 | ₩50,134 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,574 | ₩50,574 | ₩50,441 | ₩50,441 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,507 | ₩50,654 | ₩50,507 | ₩50,654 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,667 | ₩49,814 | ₩49,667 | ₩49,720 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,573 | ₩49,573 | ₩49,373 | ₩49,467 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,440 | ₩49,653 | ₩49,106 | ₩49,106 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,600 | ₩49,640 | ₩49,373 | ₩49,400 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,667 | ₩49,827 | ₩49,667 | ₩49,827 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,799 | ₩48,799 | ₩48,706 | ₩48,759 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,746 | ₩48,759 | ₩48,599 | ₩48,599 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,333 | ₩49,333 | ₩49,013 | ₩49,040 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,719 | ₩49,200 | ₩48,693 | ₩49,173 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,040 | ₩49,040 | ₩48,919 | ₩49,040 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,906 | ₩48,906 | ₩48,693 | ₩48,786 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,960 | ₩49,093 | ₩48,813 | ₩49,080 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,066 | ₩49,280 | ₩49,040 | ₩49,280 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,413 | ₩49,413 | ₩49,240 | ₩49,266 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,333 | ₩49,707 | ₩49,333 | ₩49,707 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,093 | ₩49,560 | ₩49,040 | ₩49,560 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,387 | ₩49,387 | ₩49,160 | ₩49,160 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,000 | ₩49,467 | ₩49,000 | ₩49,467 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,093 | ₩49,213 | ₩49,053 | ₩49,213 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,066 | ₩49,173 | ₩49,040 | ₩49,093 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,773 | ₩49,934 | ₩49,560 | ₩49,934 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,000 | ₩50,054 | ₩49,627 | ₩49,733 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩49,987 | ₩49,987 | ₩47,038 | ₩49,733 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,627 | ₩49,814 | ₩49,453 | ₩49,453 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,826 | ₩49,293 | ₩48,826 | ₩49,213 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,226 | ₩49,226 | ₩48,826 | ₩48,826 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,160 | ₩49,160 | ₩49,093 | ₩49,160 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,907 | ₩49,907 | ₩49,226 | ₩49,226 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,201 | ₩50,201 | ₩50,027 | ₩50,027 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,027 | ₩50,174 | ₩50,027 | ₩50,027 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,014 | ₩50,054 | ₩49,840 | ₩49,880 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,760 | ₩49,787 | ₩49,587 | ₩49,587 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,600 | ₩49,613 | ₩49,587 | ₩49,613 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,894 | ₩49,894 | ₩49,733 | ₩49,733 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,467 | ₩50,067 | ₩49,467 | ₩50,000 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,880 | ₩49,934 | ₩49,880 | ₩49,934 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,067 | ₩50,160 | ₩50,040 | ₩50,160 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,467 | ₩50,748 | ₩50,467 | ₩50,721 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,161 | ₩51,161 | ₩50,547 | ₩50,774 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,201 | ₩51,255 | ₩51,161 | ₩51,255 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,881 | ₩51,281 | ₩50,881 | ₩51,281 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,961 | ₩50,961 | ₩50,748 | ₩50,748 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,868 | ₩50,961 | ₩50,868 | ₩50,961 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩50,988 | ₩51,095 | ₩50,908 | ₩51,095 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,561 | ₩51,014 | ₩50,561 | ₩50,974 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,601 | ₩50,734 | ₩50,601 | ₩50,708 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,668 | ₩50,721 | ₩50,668 | ₩50,668 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,601 | ₩50,748 | ₩50,601 | ₩50,748 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,921 | ₩50,921 | ₩50,507 | ₩50,601 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,121 | ₩51,121 | ₩50,908 | ₩50,908 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,108 | ₩51,108 | ₩50,721 | ₩50,721 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,614 | ₩50,894 | ₩50,614 | ₩50,894 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩49,987 | ₩50,227 | ₩49,987 | ₩50,054 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,960 | ₩49,960 | ₩49,720 | ₩49,907 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,814 | ₩50,080 | ₩49,814 | ₩50,080 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,814 | ₩49,827 | ₩49,547 | ₩49,613 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,400 | ₩49,814 | ₩49,400 | ₩49,680 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,372 | ₩49,120 | ₩48,372 | ₩48,973 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,239 | ₩48,466 | ₩48,092 | ₩48,386 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,785 | ₩48,319 | ₩47,718 | ₩48,319 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,638 | ₩47,638 | ₩47,492 | ₩47,492 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,478 | ₩47,518 | ₩47,251 | ₩47,332 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,185 | ₩47,291 | ₩47,185 | ₩47,291 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,864 | ₩47,065 | ₩46,864 | ₩47,065 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,758 | ₩46,838 | ₩46,758 | ₩46,838 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,905 | ₩46,905 | ₩46,784 | ₩46,784 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,584 | ₩46,891 | ₩46,571 | ₩46,891 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,518 | ₩46,518 | ₩46,384 | ₩46,384 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,718 | ₩46,851 | ₩46,664 | ₩46,838 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,744 | ₩46,958 | ₩46,744 | ₩46,798 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,050 | ₩46,771 | ₩46,050 | ₩46,771 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,930 | ₩46,050 | ₩45,930 | ₩46,050 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,024 | ₩46,024 | ₩45,850 | ₩45,930 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,864 | ₩45,984 | ₩45,864 | ₩45,957 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,890 | ₩45,797 | ₩44,890 | ₩45,744 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,237 | ₩45,237 | ₩44,996 | ₩44,996 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,570 | ₩45,597 | ₩45,463 | ₩45,530 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,317 | ₩45,477 | ₩45,317 | ₩45,450 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,890 | ₩45,370 | ₩44,890 | ₩45,263 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,290 | ₩45,290 | ₩45,090 | ₩45,090 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,370 | ₩45,370 | ₩45,263 | ₩45,330 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,410 | ₩45,410 | ₩45,277 | ₩45,303 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,850 | ₩45,850 | ₩45,690 | ₩45,797 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,597 | ₩45,864 | ₩45,597 | ₩45,864 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,650 | ₩45,677 | ₩45,650 | ₩45,677 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,623 | ₩45,730 | ₩45,623 | ₩45,704 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,650 | ₩45,664 | ₩45,383 | ₩45,383 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,770 | ₩45,770 | ₩45,530 | ₩45,530 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,610 | ₩45,744 | ₩45,543 | ₩45,704 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,623 | ₩45,623 | ₩45,410 | ₩45,410 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,850 | ₩45,917 | ₩45,744 | ₩45,917 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,450 | ₩45,650 | ₩45,450 | ₩45,650 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,437 | ₩45,583 | ₩45,383 | ₩45,450 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩44,996 | ₩45,330 | ₩44,996 | ₩45,330 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩44,983 | ₩45,050 | ₩44,836 | ₩44,836 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,090 | ₩45,103 | ₩44,983 | ₩44,983 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,503 | ₩45,503 | ₩45,317 | ₩45,317 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,597 | ₩45,597 | ₩45,450 | ₩45,450 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,463 | ₩45,824 | ₩45,463 | ₩45,677 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,290 | ₩45,343 | ₩45,223 | ₩45,343 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,877 | ₩45,877 | ₩45,557 | ₩45,557 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,784 | ₩45,917 | ₩45,784 | ₩45,917 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,610 | ₩45,810 | ₩45,610 | ₩45,717 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,237 | ₩45,450 | ₩45,183 | ₩45,450 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,237 | ₩45,237 | ₩44,943 | ₩45,010 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,010 | ₩45,383 | ₩44,996 | ₩45,143 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,743 | ₩44,743 | ₩44,583 | ₩44,583 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,876 | ₩44,916 | ₩44,743 | ₩44,836 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,970 | ₩45,170 | ₩44,890 | ₩45,090 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩44,996 | ₩45,076 | ₩44,769 | ₩44,769 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,716 | ₩45,130 | ₩44,716 | ₩44,996 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,103 | ₩45,183 | ₩41,834 | ₩41,834 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,903 | ₩44,943 | ₩44,903 | ₩44,943 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,289 | ₩44,970 | ₩44,289 | ₩44,970 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,222 | ₩44,249 | ₩44,222 | ₩44,249 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩43,995 | ₩44,156 | ₩43,955 | ₩44,156 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,875 | ₩43,889 | ₩43,742 | ₩43,742 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,889 | ₩43,889 | ₩43,782 | ₩43,782 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,408 | ₩43,515 | ₩43,355 | ₩43,515 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,755 | ₩43,755 | ₩43,342 | ₩43,422 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,795 | ₩43,835 | ₩43,742 | ₩43,835 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩43,982 | ₩44,036 | ₩43,809 | ₩43,809 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,129 | ₩44,129 | ₩43,955 | ₩43,982 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,756 | ₩44,756 | ₩44,409 | ₩44,409 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,823 | ₩44,890 | ₩44,823 | ₩44,890 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,809 | ₩44,809 | ₩44,716 | ₩44,716 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,916 | ₩44,930 | ₩44,850 | ₩44,850 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,010 | ₩45,103 | ₩44,983 | ₩45,023 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,943 | ₩44,996 | ₩44,930 | ₩44,996 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩44,983 | ₩45,036 | ₩44,876 | ₩45,036 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,583 | ₩44,796 | ₩44,543 | ₩44,796 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,436 | ₩44,436 | ₩44,382 | ₩44,409 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,596 | ₩44,689 | ₩44,596 | ₩44,689 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,649 | ₩44,823 | ₩44,649 | ₩44,823 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,382 | ₩44,489 | ₩44,382 | ₩44,489 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,623 | ₩44,850 | ₩44,342 | ₩44,342 | -0.63% | 1.7천 |
|---|