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 | ₩50,939 | ₩51,085 | ₩50,939 | ₩51,085 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,872 | ₩51,366 | ₩50,872 | ₩51,366 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,738 | ₩50,738 | ₩50,658 | ₩50,658 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,672 | ₩50,885 | ₩50,672 | ₩50,832 | +0.32% | 500 |
| 2026.10.05 | ₩50,405 | ₩50,605 | ₩50,391 | ₩50,552 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,552 | ₩50,578 | ₩50,485 | ₩50,578 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,351 | ₩50,431 | ₩50,351 | ₩50,405 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,192 | ₩51,192 | ₩50,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,019 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,286 | ₩51,286 | ₩51,272 | ₩51,272 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,499 | ₩51,499 | ₩51,366 | ₩51,446 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,406 | ₩51,633 | ₩51,366 | ₩51,633 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,940 | ₩51,940 | ₩51,486 | ₩51,486 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,646 | ₩51,646 | ₩51,526 | ₩51,566 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,766 | ₩51,833 | ₩51,753 | ₩51,780 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,740 | ₩51,873 | ₩51,740 | ₩51,766 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,820 | ₩51,886 | ₩51,820 | ₩51,886 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,153 | ₩52,180 | ₩52,153 | ₩52,180 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,727 | ₩52,727 | ₩52,167 | ₩52,167 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,647 | ₩52,861 | ₩52,647 | ₩52,861 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,807 | ₩52,807 | ₩52,714 | ₩52,714 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,848 | ₩52,848 | ₩52,687 | ₩52,687 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,540 | ₩52,540 | ₩52,474 | ₩52,474 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,540 | ₩52,540 | ₩52,527 | ₩52,527 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,794 | ₩52,794 | ₩52,661 | ₩52,661 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,874 | ₩52,874 | ₩52,874 | ₩52,874 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,288 | ₩53,341 | ₩53,261 | ₩53,261 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,155 | ₩53,421 | ₩53,155 | ₩53,301 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,048 | ₩53,048 | ₩53,048 | ₩53,048 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,034 | ₩53,048 | ₩53,021 | ₩53,021 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,008 | ₩53,074 | ₩52,968 | ₩53,074 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,048 | ₩53,048 | ₩52,954 | ₩52,954 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,688 | ₩53,688 | ₩53,502 | ₩53,502 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,555 | ₩53,675 | ₩53,555 | ₩53,622 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,502 | ₩53,729 | ₩53,502 | ₩53,729 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,568 | ₩53,568 | ₩53,488 | ₩53,528 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,862 | ₩53,862 | ₩53,421 | ₩53,421 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,528 | ₩53,742 | ₩53,528 | ₩53,568 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,874 | ₩52,968 | ₩52,874 | ₩52,928 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,567 | ₩52,807 | ₩52,567 | ₩52,581 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,714 | ₩52,781 | ₩52,714 | ₩52,781 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,540 | ₩52,554 | ₩52,460 | ₩52,554 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,087 | ₩52,300 | ₩52,087 | ₩52,274 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,140 | ₩52,193 | ₩52,087 | ₩52,180 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,820 | ₩52,007 | ₩51,820 | ₩51,953 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,392 | ₩51,900 | ₩51,392 | ₩51,860 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,606 | ₩51,619 | ₩51,553 | ₩51,553 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,446 | ₩51,473 | ₩51,446 | ₩51,473 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,005 | ₩51,633 | ₩51,005 | ₩51,633 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,433 | ₩51,446 | ₩51,112 | ₩51,352 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,179 | ₩51,513 | ₩51,179 | ₩51,513 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,379 | ₩51,539 | ₩51,219 | ₩51,539 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,621 | ₩52,621 | ₩52,153 | ₩52,167 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,434 | ₩52,434 | ₩52,394 | ₩52,394 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,593 | ₩51,873 | ₩51,593 | ₩51,820 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,179 | ₩51,713 | ₩51,179 | ₩51,673 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,099 | ₩51,259 | ₩51,099 | ₩51,259 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,246 | ₩51,326 | ₩51,246 | ₩51,326 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,778 | ₩50,805 | ₩50,778 | ₩50,805 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,019 | ₩51,019 | ₩50,712 | ₩50,712 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,406 | ₩51,459 | ₩50,738 | ₩50,872 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,925 | ₩51,099 | ₩50,925 | ₩51,099 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,271 | ₩50,271 | ₩50,058 | ₩50,071 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,031 | ₩50,031 | ₩50,018 | ₩50,018 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,431 | ₩50,511 | ₩50,391 | ₩50,405 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,178 | ₩50,258 | ₩50,178 | ₩50,258 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,231 | ₩50,231 | ₩49,991 | ₩49,991 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,552 | ₩50,645 | ₩50,298 | ₩50,298 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,538 | ₩50,832 | ₩50,418 | ₩50,605 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,285 | ₩50,285 | ₩50,004 | ₩50,084 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,138 | ₩50,138 | ₩50,138 | ₩50,138 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,230 | ₩49,444 | ₩49,230 | ₩49,310 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,711 | ₩49,791 | ₩49,590 | ₩49,590 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,431 | ₩50,431 | ₩50,018 | ₩50,018 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,511 | ₩50,511 | ₩50,338 | ₩50,338 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,592 | ₩50,592 | ₩50,391 | ₩50,391 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,138 | ₩50,138 | ₩50,018 | ₩50,018 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,218 | ₩50,218 | ₩50,218 | ₩50,218 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,178 | ₩50,258 | ₩50,018 | ₩50,018 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,338 | ₩50,338 | ₩49,804 | ₩49,831 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,391 | ₩50,418 | ₩49,857 | ₩49,937 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,899 | ₩50,912 | ₩50,592 | ₩50,672 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,819 | ₩50,819 | ₩50,645 | ₩50,645 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,965 | ₩50,965 | ₩50,899 | ₩50,939 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,605 | ₩50,685 | ₩50,565 | ₩50,565 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,458 | ₩50,458 | ₩50,298 | ₩50,298 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,018 | ₩50,164 | ₩49,964 | ₩50,164 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,084 | ₩50,084 | ₩50,018 | ₩50,018 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,445 | ₩50,445 | ₩50,231 | ₩50,231 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,258 | ₩50,325 | ₩50,258 | ₩50,325 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,111 | ₩50,338 | ₩50,111 | ₩50,338 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,018 | ₩50,218 | ₩50,018 | ₩50,218 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,844 | ₩49,844 | ₩49,751 | ₩49,751 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,685 | ₩50,685 | ₩50,431 | ₩50,431 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,939 | ₩51,019 | ₩50,845 | ₩50,845 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,139 | ₩51,192 | ₩51,059 | ₩51,059 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,526 | ₩51,526 | ₩51,312 | ₩51,312 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,659 | ₩51,659 | ₩51,659 | ₩51,659 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,859 | ₩50,992 | ₩50,778 | ₩50,992 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,872 | ₩50,965 | ₩50,859 | ₩50,859 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,298 | ₩50,845 | ₩50,298 | ₩50,845 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,511 | ₩50,511 | ₩50,298 | ₩50,298 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,431 | ₩50,592 | ₩50,431 | ₩50,471 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,511 | ₩50,592 | ₩50,338 | ₩50,391 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,365 | ₩50,498 | ₩50,138 | ₩50,498 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,191 | ₩50,218 | ₩50,111 | ₩50,218 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,991 | ₩50,071 | ₩49,711 | ₩49,711 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,924 | ₩49,991 | ₩49,777 | ₩49,911 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,285 | ₩50,378 | ₩50,285 | ₩50,325 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,245 | ₩50,525 | ₩50,245 | ₩50,405 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,378 | ₩50,378 | ₩50,098 | ₩50,151 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,592 | ₩50,592 | ₩50,458 | ₩50,458 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,525 | ₩50,672 | ₩50,525 | ₩50,672 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,684 | ₩49,831 | ₩49,684 | ₩49,737 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,590 | ₩49,590 | ₩49,390 | ₩49,484 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,457 | ₩49,671 | ₩49,123 | ₩49,123 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,617 | ₩49,657 | ₩49,390 | ₩49,417 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,684 | ₩49,844 | ₩49,684 | ₩49,844 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,816 | ₩48,816 | ₩48,723 | ₩48,776 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,763 | ₩48,776 | ₩48,616 | ₩48,616 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,350 | ₩49,350 | ₩49,030 | ₩49,056 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,736 | ₩49,217 | ₩48,709 | ₩49,190 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,056 | ₩49,056 | ₩48,936 | ₩49,056 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,923 | ₩48,923 | ₩48,709 | ₩48,803 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,976 | ₩49,110 | ₩48,830 | ₩49,097 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,083 | ₩49,297 | ₩49,056 | ₩49,297 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,430 | ₩49,430 | ₩49,257 | ₩49,283 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,350 | ₩49,724 | ₩49,350 | ₩49,724 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,110 | ₩49,577 | ₩49,056 | ₩49,577 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,404 | ₩49,404 | ₩49,177 | ₩49,177 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,016 | ₩49,484 | ₩49,016 | ₩49,484 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,110 | ₩49,230 | ₩49,070 | ₩49,230 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,083 | ₩49,190 | ₩49,056 | ₩49,110 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,791 | ₩49,951 | ₩49,577 | ₩49,951 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,018 | ₩50,071 | ₩49,644 | ₩49,751 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,004 | ₩50,004 | ₩47,054 | ₩49,751 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,751 | ₩49,751 | ₩49,751 | ₩49,751 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,644 | ₩49,831 | ₩49,470 | ₩49,470 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,843 | ₩49,310 | ₩48,843 | ₩49,230 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,243 | ₩49,243 | ₩48,843 | ₩48,843 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,177 | ₩49,177 | ₩49,110 | ₩49,177 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,924 | ₩49,924 | ₩49,243 | ₩49,243 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,218 | ₩50,218 | ₩50,044 | ₩50,044 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,044 | ₩50,191 | ₩50,044 | ₩50,044 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,031 | ₩50,071 | ₩49,857 | ₩49,897 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,777 | ₩49,804 | ₩49,604 | ₩49,604 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,617 | ₩49,630 | ₩49,604 | ₩49,630 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,911 | ₩49,911 | ₩49,751 | ₩49,751 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,484 | ₩50,084 | ₩49,484 | ₩50,018 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,897 | ₩49,951 | ₩49,897 | ₩49,951 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,084 | ₩50,178 | ₩50,058 | ₩50,178 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,485 | ₩50,765 | ₩50,485 | ₩50,738 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,179 | ₩51,179 | ₩50,565 | ₩50,792 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,219 | ₩51,272 | ₩51,179 | ₩51,272 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,899 | ₩51,299 | ₩50,899 | ₩51,299 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,979 | ₩50,979 | ₩50,765 | ₩50,765 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,885 | ₩50,979 | ₩50,885 | ₩50,979 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,005 | ₩51,112 | ₩50,925 | ₩51,112 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,578 | ₩51,032 | ₩50,578 | ₩50,992 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,618 | ₩50,752 | ₩50,618 | ₩50,725 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,685 | ₩50,738 | ₩50,685 | ₩50,685 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,618 | ₩50,765 | ₩50,618 | ₩50,765 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,939 | ₩50,939 | ₩50,525 | ₩50,618 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,139 | ₩51,139 | ₩50,925 | ₩50,925 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,126 | ₩51,126 | ₩50,738 | ₩50,738 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,632 | ₩50,912 | ₩50,632 | ₩50,912 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,004 | ₩50,245 | ₩50,004 | ₩50,071 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,978 | ₩49,978 | ₩49,737 | ₩49,924 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,831 | ₩50,098 | ₩49,831 | ₩50,098 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,831 | ₩49,844 | ₩49,564 | ₩49,630 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,417 | ₩49,831 | ₩49,417 | ₩49,697 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,389 | ₩49,137 | ₩48,389 | ₩48,990 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,256 | ₩48,482 | ₩48,109 | ₩48,402 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,802 | ₩48,336 | ₩47,735 | ₩48,336 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,655 | ₩47,655 | ₩47,508 | ₩47,508 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,495 | ₩47,535 | ₩47,268 | ₩47,348 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,201 | ₩47,308 | ₩47,201 | ₩47,308 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,881 | ₩47,081 | ₩46,881 | ₩47,081 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,774 | ₩46,854 | ₩46,774 | ₩46,854 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,921 | ₩46,921 | ₩46,801 | ₩46,801 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,600 | ₩46,907 | ₩46,587 | ₩46,907 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,534 | ₩46,534 | ₩46,400 | ₩46,400 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,734 | ₩46,867 | ₩46,680 | ₩46,854 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,760 | ₩46,974 | ₩46,760 | ₩46,814 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,066 | ₩46,787 | ₩46,066 | ₩46,787 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,946 | ₩46,066 | ₩45,946 | ₩46,066 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,040 | ₩46,040 | ₩45,866 | ₩45,946 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,879 | ₩46,000 | ₩45,879 | ₩45,973 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,905 | ₩45,813 | ₩44,905 | ₩45,759 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,252 | ₩45,252 | ₩45,012 | ₩45,012 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,586 | ₩45,613 | ₩45,479 | ₩45,546 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,332 | ₩45,492 | ₩45,332 | ₩45,466 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,905 | ₩45,386 | ₩44,905 | ₩45,279 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,305 | ₩45,305 | ₩45,105 | ₩45,105 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,386 | ₩45,386 | ₩45,279 | ₩45,346 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,426 | ₩45,426 | ₩45,292 | ₩45,319 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,866 | ₩45,866 | ₩45,706 | ₩45,813 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,613 | ₩45,879 | ₩45,613 | ₩45,879 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,666 | ₩45,693 | ₩45,666 | ₩45,693 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,639 | ₩45,746 | ₩45,639 | ₩45,719 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,666 | ₩45,679 | ₩45,399 | ₩45,399 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,786 | ₩45,786 | ₩45,546 | ₩45,546 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,626 | ₩45,759 | ₩45,559 | ₩45,719 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,639 | ₩45,639 | ₩45,426 | ₩45,426 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,866 | ₩45,933 | ₩45,759 | ₩45,933 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,466 | ₩45,666 | ₩45,466 | ₩45,666 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,452 | ₩45,599 | ₩45,399 | ₩45,466 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,012 | ₩45,346 | ₩45,012 | ₩45,346 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩44,998 | ₩45,065 | ₩44,852 | ₩44,852 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,105 | ₩45,119 | ₩44,998 | ₩44,998 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,519 | ₩45,519 | ₩45,332 | ₩45,332 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,613 | ₩45,613 | ₩45,466 | ₩45,466 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,479 | ₩45,839 | ₩45,479 | ₩45,693 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,305 | ₩45,359 | ₩45,239 | ₩45,359 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,893 | ₩45,893 | ₩45,572 | ₩45,572 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,799 | ₩45,933 | ₩45,799 | ₩45,933 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,626 | ₩45,826 | ₩45,626 | ₩45,733 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,252 | ₩45,466 | ₩45,199 | ₩45,466 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,252 | ₩45,252 | ₩44,958 | ₩45,025 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,025 | ₩45,399 | ₩45,012 | ₩45,159 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,758 | ₩44,758 | ₩44,598 | ₩44,598 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,892 | ₩44,932 | ₩44,758 | ₩44,852 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,985 | ₩45,185 | ₩44,905 | ₩45,105 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,012 | ₩45,092 | ₩44,785 | ₩44,785 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,731 | ₩45,145 | ₩44,731 | ₩45,012 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,119 | ₩45,199 | ₩41,848 | ₩41,848 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,918 | ₩44,958 | ₩44,918 | ₩44,958 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,304 | ₩44,985 | ₩44,304 | ₩44,985 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,238 | ₩44,264 | ₩44,238 | ₩44,264 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,011 | ₩44,171 | ₩43,971 | ₩44,171 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,891 | ₩43,904 | ₩43,757 | ₩43,757 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,904 | ₩43,904 | ₩43,797 | ₩43,797 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,423 | ₩43,530 | ₩43,370 | ₩43,530 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,770 | ₩43,770 | ₩43,357 | ₩43,437 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,810 | ₩43,850 | ₩43,757 | ₩43,850 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩43,997 | ₩44,051 | ₩43,824 | ₩43,824 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,144 | ₩44,144 | ₩43,971 | ₩43,997 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,772 | ₩44,772 | ₩44,424 | ₩44,424 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,838 | ₩44,905 | ₩44,838 | ₩44,905 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,825 | ₩44,825 | ₩44,731 | ₩44,731 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,932 | ₩44,945 | ₩44,865 | ₩44,865 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,025 | ₩45,119 | ₩44,998 | ₩45,039 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,958 | ₩45,012 | ₩44,945 | ₩45,012 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩44,998 | ₩45,052 | ₩44,892 | ₩45,052 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,598 | ₩44,812 | ₩44,558 | ₩44,812 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,451 | ₩44,451 | ₩44,398 | ₩44,424 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,611 | ₩44,705 | ₩44,611 | ₩44,705 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,665 | ₩44,838 | ₩44,665 | ₩44,838 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,398 | ₩44,505 | ₩44,398 | ₩44,505 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,638 | ₩44,865 | ₩44,358 | ₩44,358 | -0.63% | 1.7천 |
|---|