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 | ₩50,958 | ₩51,105 | ₩50,958 | ₩51,105 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,891 | ₩51,385 | ₩50,891 | ₩51,385 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,758 | ₩50,758 | ₩50,678 | ₩50,678 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,691 | ₩50,905 | ₩50,691 | ₩50,851 | +0.32% | 500 |
| 2026.10.05 | ₩50,424 | ₩50,624 | ₩50,411 | ₩50,571 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,571 | ₩50,598 | ₩50,504 | ₩50,598 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,371 | ₩50,451 | ₩50,371 | ₩50,424 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,212 | ₩51,212 | ₩51,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,038 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,305 | ₩51,305 | ₩51,292 | ₩51,292 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,519 | ₩51,519 | ₩51,385 | ₩51,466 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,425 | ₩51,652 | ₩51,385 | ₩51,652 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,960 | ₩51,960 | ₩51,506 | ₩51,506 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,666 | ₩51,666 | ₩51,546 | ₩51,586 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,786 | ₩51,853 | ₩51,773 | ₩51,799 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,759 | ₩51,893 | ₩51,759 | ₩51,786 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,839 | ₩51,906 | ₩51,839 | ₩51,906 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,173 | ₩52,200 | ₩52,173 | ₩52,200 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,748 | ₩52,748 | ₩52,187 | ₩52,187 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,667 | ₩52,881 | ₩52,667 | ₩52,881 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,828 | ₩52,828 | ₩52,734 | ₩52,734 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,868 | ₩52,868 | ₩52,707 | ₩52,707 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,561 | ₩52,561 | ₩52,494 | ₩52,494 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,561 | ₩52,561 | ₩52,547 | ₩52,547 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,814 | ₩52,814 | ₩52,681 | ₩52,681 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,894 | ₩52,894 | ₩52,894 | ₩52,894 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,308 | ₩53,362 | ₩53,282 | ₩53,282 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,175 | ₩53,442 | ₩53,175 | ₩53,322 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,068 | ₩53,068 | ₩53,068 | ₩53,068 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,055 | ₩53,068 | ₩53,041 | ₩53,041 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,028 | ₩53,095 | ₩52,988 | ₩53,095 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,068 | ₩53,068 | ₩52,975 | ₩52,975 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,709 | ₩53,709 | ₩53,522 | ₩53,522 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,575 | ₩53,696 | ₩53,575 | ₩53,642 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,522 | ₩53,749 | ₩53,522 | ₩53,749 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,589 | ₩53,589 | ₩53,509 | ₩53,549 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,883 | ₩53,883 | ₩53,442 | ₩53,442 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,549 | ₩53,762 | ₩53,549 | ₩53,589 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,894 | ₩52,988 | ₩52,894 | ₩52,948 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,587 | ₩52,828 | ₩52,587 | ₩52,601 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,734 | ₩52,801 | ₩52,734 | ₩52,801 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,561 | ₩52,574 | ₩52,480 | ₩52,574 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,107 | ₩52,320 | ₩52,107 | ₩52,293 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,160 | ₩52,213 | ₩52,107 | ₩52,200 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,839 | ₩52,026 | ₩51,839 | ₩51,973 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,412 | ₩51,920 | ₩51,412 | ₩51,880 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,626 | ₩51,639 | ₩51,572 | ₩51,572 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,466 | ₩51,492 | ₩51,466 | ₩51,492 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,025 | ₩51,652 | ₩51,025 | ₩51,652 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,452 | ₩51,466 | ₩51,132 | ₩51,372 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,198 | ₩51,532 | ₩51,198 | ₩51,532 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,399 | ₩51,559 | ₩51,239 | ₩51,559 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,641 | ₩52,641 | ₩52,173 | ₩52,187 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,454 | ₩52,454 | ₩52,414 | ₩52,414 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,612 | ₩51,893 | ₩51,612 | ₩51,839 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,198 | ₩51,733 | ₩51,198 | ₩51,693 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,118 | ₩51,279 | ₩51,118 | ₩51,279 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,265 | ₩51,345 | ₩51,265 | ₩51,345 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,798 | ₩50,825 | ₩50,798 | ₩50,825 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,038 | ₩51,038 | ₩50,731 | ₩50,731 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,425 | ₩51,479 | ₩50,758 | ₩50,891 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,945 | ₩51,118 | ₩50,945 | ₩51,118 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,290 | ₩50,290 | ₩50,077 | ₩50,090 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,050 | ₩50,050 | ₩50,037 | ₩50,037 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,451 | ₩50,531 | ₩50,411 | ₩50,424 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,197 | ₩50,277 | ₩50,197 | ₩50,277 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,250 | ₩50,250 | ₩50,010 | ₩50,010 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,571 | ₩50,664 | ₩50,317 | ₩50,317 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,557 | ₩50,851 | ₩50,437 | ₩50,624 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,304 | ₩50,304 | ₩50,023 | ₩50,103 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,157 | ₩50,157 | ₩50,157 | ₩50,157 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,249 | ₩49,462 | ₩49,249 | ₩49,329 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,730 | ₩49,810 | ₩49,609 | ₩49,609 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,451 | ₩50,451 | ₩50,037 | ₩50,037 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,531 | ₩50,531 | ₩50,357 | ₩50,357 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,611 | ₩50,611 | ₩50,411 | ₩50,411 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,157 | ₩50,157 | ₩50,037 | ₩50,037 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,237 | ₩50,237 | ₩50,237 | ₩50,237 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,197 | ₩50,277 | ₩50,037 | ₩50,037 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,357 | ₩50,357 | ₩49,823 | ₩49,850 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,411 | ₩50,437 | ₩49,876 | ₩49,957 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,918 | ₩50,931 | ₩50,611 | ₩50,691 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,838 | ₩50,838 | ₩50,664 | ₩50,664 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,985 | ₩50,985 | ₩50,918 | ₩50,958 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,624 | ₩50,704 | ₩50,584 | ₩50,584 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,477 | ₩50,477 | ₩50,317 | ₩50,317 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,037 | ₩50,184 | ₩49,983 | ₩50,184 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,103 | ₩50,103 | ₩50,037 | ₩50,037 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,464 | ₩50,464 | ₩50,250 | ₩50,250 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,277 | ₩50,344 | ₩50,277 | ₩50,344 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,130 | ₩50,357 | ₩50,130 | ₩50,357 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,037 | ₩50,237 | ₩50,037 | ₩50,237 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,863 | ₩49,863 | ₩49,770 | ₩49,770 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,704 | ₩50,704 | ₩50,451 | ₩50,451 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,958 | ₩51,038 | ₩50,865 | ₩50,865 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,158 | ₩51,212 | ₩51,078 | ₩51,078 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,546 | ₩51,546 | ₩51,332 | ₩51,332 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,679 | ₩51,679 | ₩51,679 | ₩51,679 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,878 | ₩51,012 | ₩50,798 | ₩51,012 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,891 | ₩50,985 | ₩50,878 | ₩50,878 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,317 | ₩50,865 | ₩50,317 | ₩50,865 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,531 | ₩50,531 | ₩50,317 | ₩50,317 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,451 | ₩50,611 | ₩50,451 | ₩50,491 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,531 | ₩50,611 | ₩50,357 | ₩50,411 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,384 | ₩50,517 | ₩50,157 | ₩50,517 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,210 | ₩50,237 | ₩50,130 | ₩50,237 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩50,010 | ₩50,090 | ₩49,730 | ₩49,730 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,943 | ₩50,010 | ₩49,796 | ₩49,930 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,304 | ₩50,397 | ₩50,304 | ₩50,344 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,264 | ₩50,544 | ₩50,264 | ₩50,424 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,397 | ₩50,397 | ₩50,117 | ₩50,170 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,611 | ₩50,611 | ₩50,477 | ₩50,477 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,544 | ₩50,691 | ₩50,544 | ₩50,691 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,703 | ₩49,850 | ₩49,703 | ₩49,756 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,609 | ₩49,609 | ₩49,409 | ₩49,503 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,476 | ₩49,689 | ₩49,142 | ₩49,142 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,636 | ₩49,676 | ₩49,409 | ₩49,436 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,703 | ₩49,863 | ₩49,703 | ₩49,863 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,835 | ₩48,835 | ₩48,741 | ₩48,795 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,781 | ₩48,795 | ₩48,635 | ₩48,635 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,369 | ₩49,369 | ₩49,049 | ₩49,075 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,755 | ₩49,235 | ₩48,728 | ₩49,209 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,075 | ₩49,075 | ₩48,955 | ₩49,075 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,942 | ₩48,942 | ₩48,728 | ₩48,821 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,995 | ₩49,129 | ₩48,848 | ₩49,115 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,102 | ₩49,316 | ₩49,075 | ₩49,316 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,449 | ₩49,449 | ₩49,276 | ₩49,302 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,369 | ₩49,743 | ₩49,369 | ₩49,743 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,129 | ₩49,596 | ₩49,075 | ₩49,596 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,422 | ₩49,422 | ₩49,195 | ₩49,195 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,035 | ₩49,503 | ₩49,035 | ₩49,503 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,129 | ₩49,249 | ₩49,089 | ₩49,249 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,102 | ₩49,209 | ₩49,075 | ₩49,129 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,810 | ₩49,970 | ₩49,596 | ₩49,970 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,037 | ₩50,090 | ₩49,663 | ₩49,770 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,023 | ₩50,023 | ₩47,072 | ₩49,770 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,783 | ₩49,783 | ₩49,783 | ₩49,783 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,770 | ₩49,770 | ₩49,770 | ₩49,770 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,663 | ₩49,850 | ₩49,489 | ₩49,489 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,862 | ₩49,329 | ₩48,862 | ₩49,249 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,262 | ₩49,262 | ₩48,862 | ₩48,862 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,195 | ₩49,195 | ₩49,129 | ₩49,195 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,943 | ₩49,943 | ₩49,262 | ₩49,262 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,237 | ₩50,237 | ₩50,063 | ₩50,063 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,063 | ₩50,210 | ₩50,063 | ₩50,063 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,050 | ₩50,090 | ₩49,876 | ₩49,917 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,796 | ₩49,823 | ₩49,623 | ₩49,623 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,636 | ₩49,649 | ₩49,623 | ₩49,649 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,930 | ₩49,930 | ₩49,770 | ₩49,770 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,503 | ₩50,103 | ₩49,503 | ₩50,037 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,917 | ₩49,970 | ₩49,917 | ₩49,970 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,103 | ₩50,197 | ₩50,077 | ₩50,197 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,504 | ₩50,784 | ₩50,504 | ₩50,758 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,198 | ₩51,198 | ₩50,584 | ₩50,811 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,239 | ₩51,292 | ₩51,198 | ₩51,292 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,918 | ₩51,319 | ₩50,918 | ₩51,319 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,998 | ₩50,998 | ₩50,784 | ₩50,784 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,905 | ₩50,998 | ₩50,905 | ₩50,998 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,025 | ₩51,132 | ₩50,945 | ₩51,132 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,598 | ₩51,052 | ₩50,598 | ₩51,012 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,638 | ₩50,771 | ₩50,638 | ₩50,744 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,704 | ₩50,758 | ₩50,704 | ₩50,704 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,638 | ₩50,784 | ₩50,638 | ₩50,784 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,958 | ₩50,958 | ₩50,544 | ₩50,638 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,158 | ₩51,158 | ₩50,945 | ₩50,945 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,145 | ₩51,145 | ₩50,758 | ₩50,758 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,651 | ₩50,931 | ₩50,651 | ₩50,931 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,023 | ₩50,264 | ₩50,023 | ₩50,090 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,997 | ₩49,997 | ₩49,756 | ₩49,943 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,850 | ₩50,117 | ₩49,850 | ₩50,117 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,850 | ₩49,863 | ₩49,583 | ₩49,649 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,436 | ₩49,850 | ₩49,436 | ₩49,716 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,408 | ₩49,155 | ₩48,408 | ₩49,008 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,274 | ₩48,501 | ₩48,127 | ₩48,421 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,820 | ₩48,354 | ₩47,753 | ₩48,354 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,673 | ₩47,673 | ₩47,526 | ₩47,526 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,513 | ₩47,553 | ₩47,286 | ₩47,366 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,219 | ₩47,326 | ₩47,219 | ₩47,326 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,899 | ₩47,099 | ₩46,899 | ₩47,099 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,792 | ₩46,872 | ₩46,792 | ₩46,872 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,939 | ₩46,939 | ₩46,818 | ₩46,818 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,618 | ₩46,925 | ₩46,605 | ₩46,925 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,551 | ₩46,551 | ₩46,418 | ₩46,418 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,752 | ₩46,885 | ₩46,698 | ₩46,872 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,778 | ₩46,992 | ₩46,778 | ₩46,832 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,084 | ₩46,805 | ₩46,084 | ₩46,805 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,964 | ₩46,084 | ₩45,964 | ₩46,084 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,057 | ₩46,057 | ₩45,884 | ₩45,964 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,897 | ₩46,017 | ₩45,897 | ₩45,990 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,922 | ₩45,830 | ₩44,922 | ₩45,777 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,269 | ₩45,269 | ₩45,029 | ₩45,029 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,603 | ₩45,630 | ₩45,496 | ₩45,563 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,350 | ₩45,510 | ₩45,350 | ₩45,483 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,922 | ₩45,403 | ₩44,922 | ₩45,296 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,323 | ₩45,323 | ₩45,122 | ₩45,122 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,403 | ₩45,403 | ₩45,296 | ₩45,363 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,443 | ₩45,443 | ₩45,309 | ₩45,336 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,884 | ₩45,884 | ₩45,723 | ₩45,830 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,630 | ₩45,897 | ₩45,630 | ₩45,897 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,683 | ₩45,710 | ₩45,683 | ₩45,710 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,657 | ₩45,763 | ₩45,657 | ₩45,737 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,683 | ₩45,697 | ₩45,416 | ₩45,416 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,804 | ₩45,804 | ₩45,563 | ₩45,563 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,643 | ₩45,777 | ₩45,577 | ₩45,737 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,657 | ₩45,657 | ₩45,443 | ₩45,443 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,884 | ₩45,950 | ₩45,777 | ₩45,950 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,483 | ₩45,683 | ₩45,483 | ₩45,683 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,470 | ₩45,617 | ₩45,416 | ₩45,483 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,029 | ₩45,363 | ₩45,029 | ₩45,363 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,016 | ₩45,082 | ₩44,869 | ₩44,869 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,122 | ₩45,136 | ₩45,016 | ₩45,016 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,536 | ₩45,536 | ₩45,350 | ₩45,350 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,630 | ₩45,630 | ₩45,483 | ₩45,483 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,496 | ₩45,857 | ₩45,496 | ₩45,710 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,323 | ₩45,376 | ₩45,256 | ₩45,376 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,910 | ₩45,910 | ₩45,590 | ₩45,590 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,817 | ₩45,950 | ₩45,817 | ₩45,950 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,643 | ₩45,844 | ₩45,643 | ₩45,750 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,269 | ₩45,483 | ₩45,216 | ₩45,483 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,269 | ₩45,269 | ₩44,976 | ₩45,042 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,042 | ₩45,416 | ₩45,029 | ₩45,176 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,775 | ₩44,775 | ₩44,615 | ₩44,615 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,909 | ₩44,949 | ₩44,775 | ₩44,869 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩45,002 | ₩45,203 | ₩44,922 | ₩45,122 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,029 | ₩45,109 | ₩44,802 | ₩44,802 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,749 | ₩45,163 | ₩44,749 | ₩45,029 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,136 | ₩45,216 | ₩41,864 | ₩41,864 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,936 | ₩44,976 | ₩44,936 | ₩44,976 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,321 | ₩45,002 | ₩44,321 | ₩45,002 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,254 | ₩44,281 | ₩44,254 | ₩44,281 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,027 | ₩44,188 | ₩43,987 | ₩44,188 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,907 | ₩43,921 | ₩43,774 | ₩43,774 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,921 | ₩43,921 | ₩43,814 | ₩43,814 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,440 | ₩43,547 | ₩43,386 | ₩43,547 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,787 | ₩43,787 | ₩43,373 | ₩43,453 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,827 | ₩43,867 | ₩43,774 | ₩43,867 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,014 | ₩44,068 | ₩43,841 | ₩43,841 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,161 | ₩44,161 | ₩43,987 | ₩44,014 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,789 | ₩44,789 | ₩44,441 | ₩44,441 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,855 | ₩44,922 | ₩44,855 | ₩44,922 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,842 | ₩44,842 | ₩44,749 | ₩44,749 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,949 | ₩44,962 | ₩44,882 | ₩44,882 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,042 | ₩45,136 | ₩45,016 | ₩45,056 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,976 | ₩45,029 | ₩44,962 | ₩45,029 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,016 | ₩45,069 | ₩44,909 | ₩45,069 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,615 | ₩44,829 | ₩44,575 | ₩44,829 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,468 | ₩44,468 | ₩44,415 | ₩44,441 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,628 | ₩44,722 | ₩44,628 | ₩44,722 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,682 | ₩44,855 | ₩44,682 | ₩44,855 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,415 | ₩44,522 | ₩44,415 | ₩44,522 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,655 | ₩44,882 | ₩44,375 | ₩44,375 | -0.63% | 1.7천 |
|---|