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 | ₩50,924 | ₩51,071 | ₩50,924 | ₩51,071 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,857 | ₩51,351 | ₩50,857 | ₩51,351 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,724 | ₩50,724 | ₩50,644 | ₩50,644 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,657 | ₩50,870 | ₩50,657 | ₩50,817 | +0.32% | 500 |
| 2026.10.05 | ₩50,390 | ₩50,590 | ₩50,377 | ₩50,537 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,537 | ₩50,563 | ₩50,470 | ₩50,563 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,337 | ₩50,417 | ₩50,337 | ₩50,390 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,177 | ₩51,177 | ₩50,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,004 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,271 | ₩51,271 | ₩51,257 | ₩51,257 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,484 | ₩51,484 | ₩51,351 | ₩51,431 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,391 | ₩51,618 | ₩51,351 | ₩51,618 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,925 | ₩51,925 | ₩51,471 | ₩51,471 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,631 | ₩51,631 | ₩51,511 | ₩51,551 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,751 | ₩51,818 | ₩51,738 | ₩51,764 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,724 | ₩51,858 | ₩51,724 | ₩51,751 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,805 | ₩51,871 | ₩51,805 | ₩51,871 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,138 | ₩52,165 | ₩52,138 | ₩52,165 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,712 | ₩52,712 | ₩52,151 | ₩52,151 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,632 | ₩52,845 | ₩52,632 | ₩52,845 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,792 | ₩52,792 | ₩52,699 | ₩52,699 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,832 | ₩52,832 | ₩52,672 | ₩52,672 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,525 | ₩52,525 | ₩52,458 | ₩52,458 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,525 | ₩52,525 | ₩52,512 | ₩52,512 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,779 | ₩52,779 | ₩52,645 | ₩52,645 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,859 | ₩52,859 | ₩52,859 | ₩52,859 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,272 | ₩53,326 | ₩53,246 | ₩53,246 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,139 | ₩53,406 | ₩53,139 | ₩53,286 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,032 | ₩53,032 | ₩53,032 | ₩53,032 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,019 | ₩53,032 | ₩53,006 | ₩53,006 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩52,992 | ₩53,059 | ₩52,952 | ₩53,059 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,032 | ₩53,032 | ₩52,939 | ₩52,939 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,673 | ₩53,673 | ₩53,486 | ₩53,486 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,539 | ₩53,659 | ₩53,539 | ₩53,606 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,486 | ₩53,713 | ₩53,486 | ₩53,713 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,553 | ₩53,553 | ₩53,473 | ₩53,513 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,846 | ₩53,846 | ₩53,406 | ₩53,406 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,513 | ₩53,726 | ₩53,513 | ₩53,553 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,859 | ₩52,952 | ₩52,859 | ₩52,912 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,552 | ₩52,792 | ₩52,552 | ₩52,565 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,699 | ₩52,765 | ₩52,699 | ₩52,765 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,525 | ₩52,538 | ₩52,445 | ₩52,538 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,071 | ₩52,285 | ₩52,071 | ₩52,258 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,125 | ₩52,178 | ₩52,071 | ₩52,165 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,805 | ₩51,991 | ₩51,805 | ₩51,938 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,377 | ₩51,885 | ₩51,377 | ₩51,845 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,591 | ₩51,604 | ₩51,538 | ₩51,538 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,431 | ₩51,458 | ₩51,431 | ₩51,458 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩50,990 | ₩51,618 | ₩50,990 | ₩51,618 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,418 | ₩51,431 | ₩51,097 | ₩51,337 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,164 | ₩51,498 | ₩51,164 | ₩51,498 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,364 | ₩51,524 | ₩51,204 | ₩51,524 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,605 | ₩52,605 | ₩52,138 | ₩52,151 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,418 | ₩52,418 | ₩52,378 | ₩52,378 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,578 | ₩51,858 | ₩51,578 | ₩51,805 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,164 | ₩51,698 | ₩51,164 | ₩51,658 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,084 | ₩51,244 | ₩51,084 | ₩51,244 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,231 | ₩51,311 | ₩51,231 | ₩51,311 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,764 | ₩50,790 | ₩50,764 | ₩50,790 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,004 | ₩51,004 | ₩50,697 | ₩50,697 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,391 | ₩51,444 | ₩50,724 | ₩50,857 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,910 | ₩51,084 | ₩50,910 | ₩51,084 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,257 | ₩50,257 | ₩50,043 | ₩50,056 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,016 | ₩50,016 | ₩50,003 | ₩50,003 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,417 | ₩50,497 | ₩50,377 | ₩50,390 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,163 | ₩50,243 | ₩50,163 | ₩50,243 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,216 | ₩50,216 | ₩49,976 | ₩49,976 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,537 | ₩50,630 | ₩50,283 | ₩50,283 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,523 | ₩50,817 | ₩50,403 | ₩50,590 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,270 | ₩50,270 | ₩49,990 | ₩50,070 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,123 | ₩50,123 | ₩50,123 | ₩50,123 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,216 | ₩49,429 | ₩49,216 | ₩49,296 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,696 | ₩49,776 | ₩49,576 | ₩49,576 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,417 | ₩50,417 | ₩50,003 | ₩50,003 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,497 | ₩50,497 | ₩50,323 | ₩50,323 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,577 | ₩50,577 | ₩50,377 | ₩50,377 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,123 | ₩50,123 | ₩50,003 | ₩50,003 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,163 | ₩50,243 | ₩50,003 | ₩50,003 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,323 | ₩50,323 | ₩49,789 | ₩49,816 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,377 | ₩50,403 | ₩49,843 | ₩49,923 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,884 | ₩50,897 | ₩50,577 | ₩50,657 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,804 | ₩50,804 | ₩50,630 | ₩50,630 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,950 | ₩50,950 | ₩50,884 | ₩50,924 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,590 | ₩50,670 | ₩50,550 | ₩50,550 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,443 | ₩50,443 | ₩50,283 | ₩50,283 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,003 | ₩50,150 | ₩49,950 | ₩50,150 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,070 | ₩50,070 | ₩50,003 | ₩50,003 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,430 | ₩50,430 | ₩50,216 | ₩50,216 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,243 | ₩50,310 | ₩50,243 | ₩50,310 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,096 | ₩50,323 | ₩50,096 | ₩50,323 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,003 | ₩50,203 | ₩50,003 | ₩50,203 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,829 | ₩49,829 | ₩49,736 | ₩49,736 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,670 | ₩50,670 | ₩50,417 | ₩50,417 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,924 | ₩51,004 | ₩50,830 | ₩50,830 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,124 | ₩51,177 | ₩51,044 | ₩51,044 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,511 | ₩51,511 | ₩51,297 | ₩51,297 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,644 | ₩51,644 | ₩51,644 | ₩51,644 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,844 | ₩50,977 | ₩50,764 | ₩50,977 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,857 | ₩50,950 | ₩50,844 | ₩50,844 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,057 | ₩51,057 | ₩51,057 | ₩51,057 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,283 | ₩50,830 | ₩50,283 | ₩50,830 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,497 | ₩50,497 | ₩50,283 | ₩50,283 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,417 | ₩50,577 | ₩50,417 | ₩50,457 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,497 | ₩50,577 | ₩50,323 | ₩50,377 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,350 | ₩50,483 | ₩50,123 | ₩50,483 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,176 | ₩50,203 | ₩50,096 | ₩50,203 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,976 | ₩50,056 | ₩49,696 | ₩49,696 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,910 | ₩49,976 | ₩49,763 | ₩49,896 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,270 | ₩50,363 | ₩50,270 | ₩50,310 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,230 | ₩50,510 | ₩50,230 | ₩50,390 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,363 | ₩50,363 | ₩50,083 | ₩50,136 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,577 | ₩50,577 | ₩50,443 | ₩50,443 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,510 | ₩50,657 | ₩50,510 | ₩50,657 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,669 | ₩49,816 | ₩49,669 | ₩49,723 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,576 | ₩49,576 | ₩49,376 | ₩49,469 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,442 | ₩49,656 | ₩49,109 | ₩49,109 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,603 | ₩49,643 | ₩49,376 | ₩49,402 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,669 | ₩49,829 | ₩49,669 | ₩49,829 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,802 | ₩48,802 | ₩48,709 | ₩48,762 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,749 | ₩48,762 | ₩48,602 | ₩48,602 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,336 | ₩49,336 | ₩49,015 | ₩49,042 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,722 | ₩49,202 | ₩48,695 | ₩49,176 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,042 | ₩49,042 | ₩48,922 | ₩49,042 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,909 | ₩48,909 | ₩48,695 | ₩48,789 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,962 | ₩49,096 | ₩48,815 | ₩49,082 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,069 | ₩49,282 | ₩49,042 | ₩49,282 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,416 | ₩49,416 | ₩49,242 | ₩49,269 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,336 | ₩49,709 | ₩49,336 | ₩49,709 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,096 | ₩49,563 | ₩49,042 | ₩49,563 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,389 | ₩49,389 | ₩49,162 | ₩49,162 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,002 | ₩49,469 | ₩49,002 | ₩49,469 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,096 | ₩49,216 | ₩49,055 | ₩49,216 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,069 | ₩49,176 | ₩49,042 | ₩49,096 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,776 | ₩49,936 | ₩49,563 | ₩49,936 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,003 | ₩50,056 | ₩49,629 | ₩49,736 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩49,990 | ₩49,990 | ₩47,040 | ₩49,736 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,749 | ₩49,749 | ₩49,749 | ₩49,749 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,629 | ₩49,816 | ₩49,456 | ₩49,456 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,829 | ₩49,296 | ₩48,829 | ₩49,216 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,229 | ₩49,229 | ₩48,829 | ₩48,829 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,162 | ₩49,162 | ₩49,096 | ₩49,162 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,910 | ₩49,910 | ₩49,229 | ₩49,229 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,203 | ₩50,203 | ₩50,030 | ₩50,030 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,030 | ₩50,176 | ₩50,030 | ₩50,030 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,016 | ₩50,056 | ₩49,843 | ₩49,883 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,763 | ₩49,789 | ₩49,589 | ₩49,589 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,603 | ₩49,616 | ₩49,589 | ₩49,616 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,896 | ₩49,896 | ₩49,736 | ₩49,736 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,469 | ₩50,070 | ₩49,469 | ₩50,003 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,883 | ₩49,936 | ₩49,883 | ₩49,936 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,070 | ₩50,163 | ₩50,043 | ₩50,163 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,470 | ₩50,750 | ₩50,470 | ₩50,724 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,164 | ₩51,164 | ₩50,550 | ₩50,777 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,204 | ₩51,257 | ₩51,164 | ₩51,257 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,884 | ₩51,284 | ₩50,884 | ₩51,284 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,964 | ₩50,964 | ₩50,750 | ₩50,750 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,870 | ₩50,964 | ₩50,870 | ₩50,964 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩50,990 | ₩51,097 | ₩50,910 | ₩51,097 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,563 | ₩51,017 | ₩50,563 | ₩50,977 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,603 | ₩50,737 | ₩50,603 | ₩50,710 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,670 | ₩50,724 | ₩50,670 | ₩50,670 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,603 | ₩50,750 | ₩50,603 | ₩50,750 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,924 | ₩50,924 | ₩50,510 | ₩50,603 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,124 | ₩51,124 | ₩50,910 | ₩50,910 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,111 | ₩51,111 | ₩50,724 | ₩50,724 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,617 | ₩50,897 | ₩50,617 | ₩50,897 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩49,990 | ₩50,230 | ₩49,990 | ₩50,056 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,963 | ₩49,963 | ₩49,723 | ₩49,910 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,816 | ₩50,083 | ₩49,816 | ₩50,083 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,816 | ₩49,829 | ₩49,549 | ₩49,616 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,402 | ₩49,816 | ₩49,402 | ₩49,683 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,375 | ₩49,122 | ₩48,375 | ₩48,975 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,241 | ₩48,468 | ₩48,095 | ₩48,388 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,788 | ₩48,322 | ₩47,721 | ₩48,322 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,641 | ₩47,641 | ₩47,494 | ₩47,494 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,481 | ₩47,521 | ₩47,254 | ₩47,334 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,187 | ₩47,294 | ₩47,187 | ₩47,294 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,867 | ₩47,067 | ₩46,867 | ₩47,067 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,760 | ₩46,840 | ₩46,760 | ₩46,840 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,907 | ₩46,907 | ₩46,787 | ₩46,787 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,587 | ₩46,894 | ₩46,573 | ₩46,894 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,520 | ₩46,520 | ₩46,387 | ₩46,387 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,720 | ₩46,854 | ₩46,667 | ₩46,840 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,747 | ₩46,960 | ₩46,747 | ₩46,800 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,053 | ₩46,774 | ₩46,053 | ₩46,774 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,933 | ₩46,053 | ₩45,933 | ₩46,053 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,026 | ₩46,026 | ₩45,853 | ₩45,933 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,866 | ₩45,986 | ₩45,866 | ₩45,959 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,892 | ₩45,799 | ₩44,892 | ₩45,746 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,239 | ₩45,239 | ₩44,999 | ₩44,999 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,572 | ₩45,599 | ₩45,466 | ₩45,532 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,319 | ₩45,479 | ₩45,319 | ₩45,452 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,892 | ₩45,372 | ₩44,892 | ₩45,266 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,292 | ₩45,292 | ₩45,092 | ₩45,092 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,372 | ₩45,372 | ₩45,266 | ₩45,332 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,412 | ₩45,412 | ₩45,279 | ₩45,306 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,853 | ₩45,853 | ₩45,693 | ₩45,799 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,599 | ₩45,866 | ₩45,599 | ₩45,866 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,653 | ₩45,679 | ₩45,653 | ₩45,679 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,626 | ₩45,733 | ₩45,626 | ₩45,706 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,653 | ₩45,666 | ₩45,386 | ₩45,386 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,773 | ₩45,773 | ₩45,532 | ₩45,532 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,613 | ₩45,746 | ₩45,546 | ₩45,706 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,626 | ₩45,626 | ₩45,412 | ₩45,412 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,853 | ₩45,919 | ₩45,746 | ₩45,919 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,452 | ₩45,653 | ₩45,452 | ₩45,653 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,439 | ₩45,586 | ₩45,386 | ₩45,452 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩44,999 | ₩45,332 | ₩44,999 | ₩45,332 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩44,985 | ₩45,052 | ₩44,839 | ₩44,839 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,092 | ₩45,105 | ₩44,985 | ₩44,985 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,506 | ₩45,506 | ₩45,319 | ₩45,319 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,599 | ₩45,599 | ₩45,452 | ₩45,452 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,466 | ₩45,826 | ₩45,466 | ₩45,679 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,292 | ₩45,346 | ₩45,226 | ₩45,346 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,879 | ₩45,879 | ₩45,559 | ₩45,559 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,786 | ₩45,919 | ₩45,786 | ₩45,919 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,613 | ₩45,813 | ₩45,613 | ₩45,719 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,239 | ₩45,452 | ₩45,185 | ₩45,452 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,239 | ₩45,239 | ₩44,945 | ₩45,012 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,012 | ₩45,386 | ₩44,999 | ₩45,145 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,745 | ₩44,745 | ₩44,585 | ₩44,585 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,879 | ₩44,919 | ₩44,745 | ₩44,839 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,972 | ₩45,172 | ₩44,892 | ₩45,092 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩44,999 | ₩45,079 | ₩44,772 | ₩44,772 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,718 | ₩45,132 | ₩44,718 | ₩44,999 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,105 | ₩45,185 | ₩41,836 | ₩41,836 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,905 | ₩44,945 | ₩44,905 | ₩44,945 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,291 | ₩44,972 | ₩44,291 | ₩44,972 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,225 | ₩44,251 | ₩44,225 | ₩44,251 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩43,998 | ₩44,158 | ₩43,958 | ₩44,158 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,878 | ₩43,891 | ₩43,744 | ₩43,744 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,891 | ₩43,891 | ₩43,784 | ₩43,784 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,411 | ₩43,517 | ₩43,357 | ₩43,517 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,758 | ₩43,758 | ₩43,344 | ₩43,424 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,798 | ₩43,838 | ₩43,744 | ₩43,838 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩43,984 | ₩44,038 | ₩43,811 | ₩43,811 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,131 | ₩44,131 | ₩43,958 | ₩43,984 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,758 | ₩44,758 | ₩44,411 | ₩44,411 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,825 | ₩44,892 | ₩44,825 | ₩44,892 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,812 | ₩44,812 | ₩44,718 | ₩44,718 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,919 | ₩44,932 | ₩44,852 | ₩44,852 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,012 | ₩45,105 | ₩44,985 | ₩45,025 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,945 | ₩44,999 | ₩44,932 | ₩44,999 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩44,985 | ₩45,039 | ₩44,879 | ₩45,039 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,585 | ₩44,798 | ₩44,545 | ₩44,798 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,438 | ₩44,438 | ₩44,385 | ₩44,411 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,598 | ₩44,692 | ₩44,598 | ₩44,692 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,652 | ₩44,825 | ₩44,652 | ₩44,825 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,385 | ₩44,492 | ₩44,385 | ₩44,492 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,625 | ₩44,852 | ₩44,345 | ₩44,345 | -0.63% | 1.7천 |
|---|