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 | ₩50,942 | ₩51,089 | ₩50,942 | ₩51,089 | +0.29% | 1.6천 |
| 2026.10.08 | ₩50,875 | ₩51,369 | ₩50,875 | ₩51,369 | +0.97% | 1.6천 |
| 2026.10.07 | ₩50,742 | ₩50,742 | ₩50,662 | ₩50,662 | -0.16% | 1.2천 |
| 2026.10.06 | ₩50,675 | ₩50,889 | ₩50,675 | ₩50,835 | +0.32% | 500 |
| 2026.10.05 | ₩50,408 | ₩50,608 | ₩50,395 | ₩50,555 | +0.29% | 1.6천 |
| 2026.10.02 | ₩50,555 | ₩50,582 | ₩50,488 | ₩50,582 | +0.05% | 1.1천 |
| 2026.10.01 | ₩50,355 | ₩50,435 | ₩50,355 | ₩50,408 | +0.11% | 1.7천 |
| 2026.09.30 | ₩51,196 | ₩51,196 | ₩50,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,022 |
| -0.34% |
| 2.4천 |
| 2026.09.29 | ₩51,289 | ₩51,289 | ₩51,276 | ₩51,276 | -0.03% | 500 |
|---|
| 2026.09.28 | ₩51,503 | ₩51,503 | ₩51,369 | ₩51,449 | -0.10% | 1.8천 |
|---|
| 2026.09.25 | ₩51,409 | ₩51,636 | ₩51,369 | ₩51,636 | +0.44% | 3.7천 |
|---|
| 2026.09.24 | ₩51,943 | ₩51,943 | ₩51,489 | ₩51,489 | -0.87% | 900 |
|---|
| 2026.09.23 | ₩51,650 | ₩51,650 | ₩51,529 | ₩51,570 | -0.16% | 2.5천 |
|---|
| 2026.09.22 | ₩51,770 | ₩51,836 | ₩51,756 | ₩51,783 | +0.03% | 2천 |
|---|
| 2026.09.21 | ₩51,743 | ₩51,877 | ₩51,743 | ₩51,770 | +0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩51,823 | ₩51,890 | ₩51,823 | ₩51,890 | +0.13% | 800 |
|---|
| 2026.09.17 | ₩52,157 | ₩52,184 | ₩52,157 | ₩52,184 | +0.05% | 600 |
|---|
| 2026.09.16 | ₩52,731 | ₩52,731 | ₩52,170 | ₩52,170 | -1.06% | 900 |
|---|
| 2026.09.15 | ₩52,651 | ₩52,864 | ₩52,651 | ₩52,864 | +0.41% | 500 |
|---|
| 2026.09.14 | ₩52,811 | ₩52,811 | ₩52,718 | ₩52,718 | -0.18% | 3천 |
|---|
| 2026.09.11 | ₩52,851 | ₩52,851 | ₩52,691 | ₩52,691 | -0.30% | 1.2천 |
|---|
| 2026.09.10 | ₩52,544 | ₩52,544 | ₩52,477 | ₩52,477 | -0.13% | 2.7천 |
|---|
| 2026.09.09 | ₩52,544 | ₩52,544 | ₩52,531 | ₩52,531 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩52,798 | ₩52,798 | ₩52,664 | ₩52,664 | -0.25% | 1.7천 |
|---|
| 2026.09.04 | ₩52,878 | ₩52,878 | ₩52,878 | ₩52,878 | 0.00% | 1천 |
|---|
| 2026.09.03 | ₩53,292 | ₩53,345 | ₩53,265 | ₩53,265 | -0.05% | 1.4천 |
|---|
| 2026.09.02 | ₩53,158 | ₩53,425 | ₩53,158 | ₩53,305 | +0.28% | 1.7천 |
|---|
| 2026.09.01 | ₩53,051 | ₩53,051 | ₩53,051 | ₩53,051 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩53,038 | ₩53,051 | ₩53,025 | ₩53,025 | -0.03% | 400 |
|---|
| 2026.08.28 | ₩53,011 | ₩53,078 | ₩52,971 | ₩53,078 | +0.13% | 1.8천 |
|---|
| 2026.08.27 | ₩53,051 | ₩53,051 | ₩52,958 | ₩52,958 | -0.18% | 400 |
|---|
| 2026.08.26 | ₩53,692 | ₩53,692 | ₩53,505 | ₩53,505 | -0.35% | 1.4천 |
|---|
| 2026.08.25 | ₩53,559 | ₩53,679 | ₩53,559 | ₩53,625 | +0.12% | 800 |
|---|
| 2026.08.24 | ₩53,505 | ₩53,732 | ₩53,505 | ₩53,732 | +0.42% | 4.9천 |
|---|
| 2026.08.21 | ₩53,572 | ₩53,572 | ₩53,492 | ₩53,532 | -0.07% | 600 |
|---|
| 2026.08.20 | ₩53,866 | ₩53,866 | ₩53,425 | ₩53,425 | -0.82% | 1.1천 |
|---|
| 2026.08.19 | ₩53,532 | ₩53,745 | ₩53,532 | ₩53,572 | +0.07% | 1.6천 |
|---|
| 2026.08.18 | ₩52,878 | ₩52,971 | ₩52,878 | ₩52,931 | +0.10% | 900 |
|---|
| 2026.08.17 | ₩52,571 | ₩52,811 | ₩52,571 | ₩52,584 | +0.03% | 3.2천 |
|---|
| 2026.08.14 | ₩52,718 | ₩52,784 | ₩52,718 | ₩52,784 | +0.13% | 800 |
|---|
| 2026.08.13 | ₩52,544 | ₩52,557 | ₩52,464 | ₩52,557 | +0.03% | 900 |
|---|
| 2026.08.12 | ₩52,090 | ₩52,304 | ₩52,090 | ₩52,277 | +0.36% | 1.2천 |
|---|
| 2026.08.11 | ₩52,144 | ₩52,197 | ₩52,090 | ₩52,184 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩51,823 | ₩52,010 | ₩51,823 | ₩51,957 | +0.26% | 2.2만 |
|---|
| 2026.08.07 | ₩51,396 | ₩51,903 | ₩51,396 | ₩51,863 | +0.91% | 2천 |
|---|
| 2026.08.06 | ₩51,610 | ₩51,623 | ₩51,556 | ₩51,556 | -0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,449 | ₩51,476 | ₩51,449 | ₩51,476 | +0.05% | 1.1천 |
|---|
| 2026.08.04 | ₩51,009 | ₩51,636 | ₩51,009 | ₩51,636 | +1.23% | 1.1만 |
|---|
| 2026.08.03 | ₩51,436 | ₩51,449 | ₩51,116 | ₩51,356 | -0.16% | 2.8천 |
|---|
| 2026.07.31 | ₩51,182 | ₩51,516 | ₩51,182 | ₩51,516 | +0.65% | 700 |
|---|
| 2026.07.30 | ₩51,383 | ₩51,543 | ₩51,222 | ₩51,543 | +0.31% | 600 |
|---|
| 2026.07.29 | ₩52,624 | ₩52,624 | ₩52,157 | ₩52,170 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩52,437 | ₩52,437 | ₩52,397 | ₩52,397 | -0.08% | 300 |
|---|
| 2026.07.27 | ₩51,596 | ₩51,877 | ₩51,596 | ₩51,823 | +0.44% | 1.6천 |
|---|
| 2026.07.24 | ₩51,182 | ₩51,716 | ₩51,182 | ₩51,676 | +0.97% | 900 |
|---|
| 2026.07.23 | ₩51,102 | ₩51,262 | ₩51,102 | ₩51,262 | +0.31% | 700 |
|---|
| 2026.07.22 | ₩51,249 | ₩51,329 | ₩51,249 | ₩51,329 | +0.16% | 200 |
|---|
| 2026.07.21 | ₩50,782 | ₩50,809 | ₩50,782 | ₩50,809 | +0.05% | 200 |
|---|
| 2026.07.20 | ₩51,022 | ₩51,022 | ₩50,715 | ₩50,715 | -0.60% | 1.6천 |
|---|
| 2026.07.17 | ₩51,409 | ₩51,463 | ₩50,742 | ₩50,875 | -1.04% | 2.8천 |
|---|
| 2026.07.16 | ₩50,929 | ₩51,102 | ₩50,929 | ₩51,102 | +0.34% | 1.2만 |
|---|
| 2026.07.15 | ₩50,275 | ₩50,275 | ₩50,061 | ₩50,074 | -0.40% | 1.3천 |
|---|
| 2026.07.14 | ₩50,034 | ₩50,034 | ₩50,021 | ₩50,021 | -0.03% | 2.6천 |
|---|
| 2026.07.13 | ₩50,435 | ₩50,515 | ₩50,395 | ₩50,408 | -0.05% | 1.8천 |
|---|
| 2026.07.10 | ₩50,181 | ₩50,261 | ₩50,181 | ₩50,261 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩50,235 | ₩50,235 | ₩49,994 | ₩49,994 | -0.48% | 1천 |
|---|
| 2026.07.08 | ₩50,555 | ₩50,648 | ₩50,301 | ₩50,301 | -0.50% | 1.7천 |
|---|
| 2026.07.07 | ₩50,542 | ₩50,835 | ₩50,421 | ₩50,608 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩50,288 | ₩50,288 | ₩50,008 | ₩50,088 | -0.40% | 3.1천 |
|---|
| 2026.07.02 | ₩50,141 | ₩50,141 | ₩50,141 | ₩50,141 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩49,233 | ₩49,447 | ₩49,233 | ₩49,313 | +0.16% | 2.5천 |
|---|
| 2026.06.30 | ₩49,714 | ₩49,794 | ₩49,594 | ₩49,594 | -0.24% | 2.7천 |
|---|
| 2026.06.29 | ₩50,435 | ₩50,435 | ₩50,021 | ₩50,021 | -0.82% | 500 |
|---|
| 2026.06.26 | ₩50,515 | ₩50,515 | ₩50,341 | ₩50,341 | -0.34% | 500 |
|---|
| 2026.06.25 | ₩50,595 | ₩50,595 | ₩50,395 | ₩50,395 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩50,141 | ₩50,141 | ₩50,021 | ₩50,021 | -0.24% | 500 |
|---|
| 2026.06.23 | ₩50,221 | ₩50,221 | ₩50,221 | ₩50,221 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,181 | ₩50,261 | ₩50,021 | ₩50,021 | -0.32% | 4.2천 |
|---|
| 2026.06.18 | ₩50,341 | ₩50,341 | ₩49,807 | ₩49,834 | -1.01% | 2.5천 |
|---|
| 2026.06.17 | ₩50,395 | ₩50,421 | ₩49,861 | ₩49,941 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩50,902 | ₩50,915 | ₩50,595 | ₩50,675 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩50,822 | ₩50,822 | ₩50,648 | ₩50,648 | -0.34% | 1.2천 |
|---|
| 2026.06.12 | ₩50,969 | ₩50,969 | ₩50,902 | ₩50,942 | -0.05% | 1천 |
|---|
| 2026.06.11 | ₩50,608 | ₩50,688 | ₩50,568 | ₩50,568 | -0.08% | 1.7천 |
|---|
| 2026.06.10 | ₩50,461 | ₩50,461 | ₩50,301 | ₩50,301 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩50,021 | ₩50,168 | ₩49,968 | ₩50,168 | +0.29% | 600 |
|---|
| 2026.06.08 | ₩50,088 | ₩50,088 | ₩50,021 | ₩50,021 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩50,448 | ₩50,448 | ₩50,235 | ₩50,235 | -0.42% | 800 |
|---|
| 2026.06.04 | ₩50,261 | ₩50,328 | ₩50,261 | ₩50,328 | +0.13% | 700 |
|---|
| 2026.06.03 | ₩50,114 | ₩50,341 | ₩50,114 | ₩50,341 | +0.45% | 800 |
|---|
| 2026.06.02 | ₩50,021 | ₩50,221 | ₩50,021 | ₩50,221 | +0.40% | 1.1천 |
|---|
| 2026.06.01 | ₩49,847 | ₩49,847 | ₩49,754 | ₩49,754 | -0.19% | 200 |
|---|
| 2026.05.29 | ₩50,688 | ₩50,688 | ₩50,435 | ₩50,435 | -0.50% | 1.7천 |
|---|
| 2026.05.28 | ₩50,942 | ₩51,022 | ₩50,849 | ₩50,849 | -0.18% | 2천 |
|---|
| 2026.05.27 | ₩51,142 | ₩51,196 | ₩51,062 | ₩51,062 | -0.16% | 4.5천 |
|---|
| 2026.05.26 | ₩51,529 | ₩51,529 | ₩51,316 | ₩51,316 | -0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩51,663 | ₩51,663 | ₩51,663 | ₩51,663 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩50,862 | ₩50,995 | ₩50,782 | ₩50,995 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩50,875 | ₩50,969 | ₩50,862 | ₩50,862 | -0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩51,076 | ₩51,076 | ₩51,076 | ₩51,076 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,301 | ₩50,849 | ₩50,301 | ₩50,849 | +1.09% | 1.4천 |
|---|
| 2026.05.15 | ₩50,515 | ₩50,515 | ₩50,301 | ₩50,301 | -0.42% | 900 |
|---|
| 2026.05.14 | ₩50,435 | ₩50,595 | ₩50,435 | ₩50,475 | +0.08% | 1.3천 |
|---|
| 2026.05.13 | ₩50,515 | ₩50,595 | ₩50,341 | ₩50,395 | -0.24% | 600 |
|---|
| 2026.05.12 | ₩50,368 | ₩50,502 | ₩50,141 | ₩50,502 | +0.27% | 1.7천 |
|---|
| 2026.05.11 | ₩50,194 | ₩50,221 | ₩50,114 | ₩50,221 | +0.05% | 500 |
|---|
| 2026.05.08 | ₩49,994 | ₩50,074 | ₩49,714 | ₩49,714 | -0.56% | 2.8천 |
|---|
| 2026.05.07 | ₩49,928 | ₩49,994 | ₩49,781 | ₩49,914 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩50,288 | ₩50,381 | ₩50,288 | ₩50,328 | +0.08% | 1.8천 |
|---|
| 2026.05.05 | ₩50,248 | ₩50,528 | ₩50,248 | ₩50,408 | +0.32% | 900 |
|---|
| 2026.05.04 | ₩50,381 | ₩50,381 | ₩50,101 | ₩50,154 | -0.45% | 1천 |
|---|
| 2026.05.01 | ₩50,595 | ₩50,595 | ₩50,461 | ₩50,461 | -0.26% | 1.8천 |
|---|
| 2026.04.30 | ₩50,528 | ₩50,675 | ₩50,528 | ₩50,675 | +0.29% | 1.9천 |
|---|
| 2026.04.29 | ₩49,687 | ₩49,834 | ₩49,687 | ₩49,741 | +0.11% | 1.3천 |
|---|
| 2026.04.28 | ₩49,594 | ₩49,594 | ₩49,394 | ₩49,487 | -0.22% | 800 |
|---|
| 2026.04.27 | ₩49,460 | ₩49,674 | ₩49,127 | ₩49,127 | -0.67% | 2.3천 |
|---|
| 2026.04.24 | ₩49,620 | ₩49,661 | ₩49,394 | ₩49,420 | -0.40% | 3.6천 |
|---|
| 2026.04.23 | ₩49,687 | ₩49,847 | ₩49,687 | ₩49,847 | +0.32% | 700 |
|---|
| 2026.04.22 | ₩48,819 | ₩48,819 | ₩48,726 | ₩48,779 | -0.08% | 800 |
|---|
| 2026.04.21 | ₩48,766 | ₩48,779 | ₩48,619 | ₩48,619 | -0.30% | 1.3천 |
|---|
| 2026.04.20 | ₩49,353 | ₩49,353 | ₩49,033 | ₩49,060 | -0.60% | 3.1천 |
|---|
| 2026.04.17 | ₩48,739 | ₩49,220 | ₩48,713 | ₩49,193 | +0.93% | 5.2천 |
|---|
| 2026.04.16 | ₩49,060 | ₩49,060 | ₩48,940 | ₩49,060 | 0.00% | 2.8천 |
|---|
| 2026.04.15 | ₩48,926 | ₩48,926 | ₩48,713 | ₩48,806 | -0.25% | 3.9천 |
|---|
| 2026.04.14 | ₩48,980 | ₩49,113 | ₩48,833 | ₩49,100 | +0.25% | 2천 |
|---|
| 2026.04.13 | ₩49,086 | ₩49,300 | ₩49,060 | ₩49,300 | +0.44% | 1.1만 |
|---|
| 2026.04.10 | ₩49,434 | ₩49,434 | ₩49,260 | ₩49,287 | -0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩49,353 | ₩49,727 | ₩49,353 | ₩49,727 | +0.76% | 900 |
|---|
| 2026.04.08 | ₩49,113 | ₩49,580 | ₩49,060 | ₩49,580 | +0.95% | 900 |
|---|
| 2026.04.07 | ₩49,407 | ₩49,407 | ₩49,180 | ₩49,180 | -0.46% | 3천 |
|---|
| 2026.04.06 | ₩49,020 | ₩49,487 | ₩49,020 | ₩49,487 | +0.95% | 2만 |
|---|
| 2026.04.02 | ₩49,113 | ₩49,233 | ₩49,073 | ₩49,233 | +0.24% | 1.2천 |
|---|
| 2026.04.01 | ₩49,086 | ₩49,193 | ₩49,060 | ₩49,113 | +0.05% | 7.8천 |
|---|
| 2026.03.31 | ₩49,794 | ₩49,954 | ₩49,580 | ₩49,954 | +0.32% | 1천 |
|---|
| 2026.03.30 | ₩50,021 | ₩50,074 | ₩49,647 | ₩49,754 | -0.53% | 2.5천 |
|---|
| 2026.03.27 | ₩50,008 | ₩50,008 | ₩47,057 | ₩49,754 | -0.51% | 7.9천 |
|---|
| 2026.03.26 | ₩49,767 | ₩49,767 | ₩49,767 | ₩49,767 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩49,754 | ₩49,754 | ₩49,754 | ₩49,754 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩49,647 | ₩49,834 | ₩49,474 | ₩49,474 | -0.35% | 1.5천 |
|---|
| 2026.03.23 | ₩48,846 | ₩49,313 | ₩48,846 | ₩49,233 | +0.79% | 3.2천 |
|---|
| 2026.03.20 | ₩49,247 | ₩49,247 | ₩48,846 | ₩48,846 | -0.81% | 600 |
|---|
| 2026.03.19 | ₩49,180 | ₩49,180 | ₩49,113 | ₩49,180 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩49,928 | ₩49,928 | ₩49,247 | ₩49,247 | -1.36% | 200 |
|---|
| 2026.03.17 | ₩50,221 | ₩50,221 | ₩50,048 | ₩50,048 | -0.35% | 600 |
|---|
| 2026.03.16 | ₩50,048 | ₩50,194 | ₩50,048 | ₩50,048 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩50,034 | ₩50,074 | ₩49,861 | ₩49,901 | -0.27% | 2.4천 |
|---|
| 2026.03.12 | ₩49,781 | ₩49,807 | ₩49,607 | ₩49,607 | -0.35% | 3천 |
|---|
| 2026.03.11 | ₩49,620 | ₩49,634 | ₩49,607 | ₩49,634 | +0.03% | 1천 |
|---|
| 2026.03.10 | ₩49,914 | ₩49,914 | ₩49,754 | ₩49,754 | -0.32% | 400 |
|---|
| 2026.03.09 | ₩49,487 | ₩50,088 | ₩49,487 | ₩50,021 | +1.08% | 2.7천 |
|---|
| 2026.03.06 | ₩49,901 | ₩49,954 | ₩49,901 | ₩49,954 | +0.11% | 400 |
|---|
| 2026.03.05 | ₩50,088 | ₩50,181 | ₩50,061 | ₩50,181 | +0.19% | 1.8천 |
|---|
| 2026.03.04 | ₩50,488 | ₩50,769 | ₩50,488 | ₩50,742 | +0.50% | 3.2천 |
|---|
| 2026.03.03 | ₩51,182 | ₩51,182 | ₩50,568 | ₩50,795 | -0.76% | 1.6천 |
|---|
| 2026.03.02 | ₩51,222 | ₩51,276 | ₩51,182 | ₩51,276 | +0.10% | 3.4천 |
|---|
| 2026.02.27 | ₩50,902 | ₩51,303 | ₩50,902 | ₩51,303 | +0.79% | 3천 |
|---|
| 2026.02.26 | ₩50,982 | ₩50,982 | ₩50,769 | ₩50,769 | -0.42% | 2.3천 |
|---|
| 2026.02.25 | ₩50,889 | ₩50,982 | ₩50,889 | ₩50,982 | +0.18% | 1.7천 |
|---|
| 2026.02.24 | ₩51,009 | ₩51,116 | ₩50,929 | ₩51,116 | +0.21% | 3.1천 |
|---|
| 2026.02.23 | ₩50,582 | ₩51,036 | ₩50,582 | ₩50,995 | +0.82% | 2.2천 |
|---|
| 2026.02.20 | ₩50,622 | ₩50,755 | ₩50,622 | ₩50,728 | +0.21% | 700 |
|---|
| 2026.02.19 | ₩50,688 | ₩50,742 | ₩50,688 | ₩50,688 | 0.00% | 2.5천 |
|---|
| 2026.02.18 | ₩50,622 | ₩50,769 | ₩50,622 | ₩50,769 | +0.29% | 3.2천 |
|---|
| 2026.02.17 | ₩50,942 | ₩50,942 | ₩50,528 | ₩50,622 | -0.63% | 2.4천 |
|---|
| 2026.02.13 | ₩51,142 | ₩51,142 | ₩50,929 | ₩50,929 | -0.42% | 6.3천 |
|---|
| 2026.02.12 | ₩51,129 | ₩51,129 | ₩50,742 | ₩50,742 | -0.76% | 1.7천 |
|---|
| 2026.02.11 | ₩50,635 | ₩50,915 | ₩50,635 | ₩50,915 | +0.55% | 1.7만 |
|---|
| 2026.02.10 | ₩50,008 | ₩50,248 | ₩50,008 | ₩50,074 | +0.13% | 2.8천 |
|---|
| 2026.02.09 | ₩49,981 | ₩49,981 | ₩49,741 | ₩49,928 | -0.11% | 2.7천 |
|---|
| 2026.02.06 | ₩49,834 | ₩50,101 | ₩49,834 | ₩50,101 | +0.54% | 4.3천 |
|---|
| 2026.02.05 | ₩49,834 | ₩49,847 | ₩49,567 | ₩49,634 | -0.40% | 3.1천 |
|---|
| 2026.02.04 | ₩49,420 | ₩49,834 | ₩49,420 | ₩49,701 | +0.57% | 1.5천 |
|---|
| 2026.02.03 | ₩48,392 | ₩49,140 | ₩48,392 | ₩48,993 | +1.24% | 5.6천 |
|---|
| 2026.02.02 | ₩48,259 | ₩48,486 | ₩48,112 | ₩48,406 | +0.30% | 3.6천 |
|---|
| 2026.01.30 | ₩47,805 | ₩48,339 | ₩47,738 | ₩48,339 | +1.12% | 1.9천 |
|---|
| 2026.01.29 | ₩47,658 | ₩47,658 | ₩47,511 | ₩47,511 | -0.31% | 1.6천 |
|---|
| 2026.01.28 | ₩47,498 | ₩47,538 | ₩47,271 | ₩47,351 | -0.31% | 1.8천 |
|---|
| 2026.01.27 | ₩47,204 | ₩47,311 | ₩47,204 | ₩47,311 | +0.23% | 700 |
|---|
| 2026.01.26 | ₩46,884 | ₩47,084 | ₩46,884 | ₩47,084 | +0.43% | 1.9천 |
|---|
| 2026.01.23 | ₩46,777 | ₩46,857 | ₩46,777 | ₩46,857 | +0.17% | 2천 |
|---|
| 2026.01.22 | ₩46,924 | ₩46,924 | ₩46,804 | ₩46,804 | -0.26% | 600 |
|---|
| 2026.01.21 | ₩46,603 | ₩46,910 | ₩46,590 | ₩46,910 | +0.66% | 1.7천 |
|---|
| 2026.01.20 | ₩46,537 | ₩46,537 | ₩46,403 | ₩46,403 | -0.29% | 2.7천 |
|---|
| 2026.01.16 | ₩46,737 | ₩46,870 | ₩46,684 | ₩46,857 | +0.26% | 2.2천 |
|---|
| 2026.01.15 | ₩46,764 | ₩46,977 | ₩46,764 | ₩46,817 | +0.11% | 2.2천 |
|---|
| 2026.01.14 | ₩46,069 | ₩46,790 | ₩46,069 | ₩46,790 | +1.56% | 2.5천 |
|---|
| 2026.01.13 | ₩45,949 | ₩46,069 | ₩45,949 | ₩46,069 | +0.26% | 1.3천 |
|---|
| 2026.01.12 | ₩46,043 | ₩46,043 | ₩45,869 | ₩45,949 | -0.20% | 2.1천 |
|---|
| 2026.01.09 | ₩45,883 | ₩46,003 | ₩45,883 | ₩45,976 | +0.20% | 5.6천 |
|---|
| 2026.01.08 | ₩44,908 | ₩45,816 | ₩44,908 | ₩45,762 | +1.90% | 4.5천 |
|---|
| 2026.01.07 | ₩45,255 | ₩45,255 | ₩45,015 | ₩45,015 | -0.53% | 1.3천 |
|---|
| 2026.01.06 | ₩45,589 | ₩45,616 | ₩45,482 | ₩45,549 | -0.09% | 1.6만 |
|---|
| 2026.01.05 | ₩45,335 | ₩45,495 | ₩45,335 | ₩45,469 | +0.29% | 5.9천 |
|---|
| 2026.01.02 | ₩44,908 | ₩45,389 | ₩44,908 | ₩45,282 | +0.83% | 7.5천 |
|---|
| 2025.12.31 | ₩45,309 | ₩45,309 | ₩45,108 | ₩45,108 | -0.44% | 3.4천 |
|---|
| 2025.12.30 | ₩45,389 | ₩45,389 | ₩45,282 | ₩45,349 | -0.09% | 5.1천 |
|---|
| 2025.12.29 | ₩45,429 | ₩45,429 | ₩45,295 | ₩45,322 | -0.24% | 3천 |
|---|
| 2025.12.26 | ₩45,869 | ₩45,869 | ₩45,709 | ₩45,816 | -0.12% | 1.3천 |
|---|
| 2025.12.24 | ₩45,616 | ₩45,883 | ₩45,616 | ₩45,883 | +0.59% | 1천 |
|---|
| 2025.12.23 | ₩45,669 | ₩45,696 | ₩45,669 | ₩45,696 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩45,642 | ₩45,749 | ₩45,642 | ₩45,722 | +0.18% | 4.7천 |
|---|
| 2025.12.19 | ₩45,669 | ₩45,682 | ₩45,402 | ₩45,402 | -0.58% | 1.5천 |
|---|
| 2025.12.18 | ₩45,789 | ₩45,789 | ₩45,549 | ₩45,549 | -0.52% | 5.3천 |
|---|
| 2025.12.17 | ₩45,629 | ₩45,762 | ₩45,562 | ₩45,722 | +0.20% | 4.6천 |
|---|
| 2025.12.16 | ₩45,642 | ₩45,642 | ₩45,429 | ₩45,429 | -0.47% | 2.3천 |
|---|
| 2025.12.15 | ₩45,869 | ₩45,936 | ₩45,762 | ₩45,936 | +0.15% | 2.6천 |
|---|
| 2025.12.12 | ₩45,469 | ₩45,669 | ₩45,469 | ₩45,669 | +0.44% | 4.3천 |
|---|
| 2025.12.11 | ₩45,455 | ₩45,602 | ₩45,402 | ₩45,469 | +0.03% | 5.1천 |
|---|
| 2025.12.10 | ₩45,015 | ₩45,349 | ₩45,015 | ₩45,349 | +0.74% | 3.4천 |
|---|
| 2025.12.09 | ₩45,002 | ₩45,068 | ₩44,855 | ₩44,855 | -0.33% | 1.8천 |
|---|
| 2025.12.08 | ₩45,108 | ₩45,122 | ₩45,002 | ₩45,002 | -0.24% | 2.2천 |
|---|
| 2025.12.05 | ₩45,522 | ₩45,522 | ₩45,335 | ₩45,335 | -0.41% | 1천 |
|---|
| 2025.12.04 | ₩45,616 | ₩45,616 | ₩45,469 | ₩45,469 | -0.32% | 2천 |
|---|
| 2025.12.03 | ₩45,482 | ₩45,843 | ₩45,482 | ₩45,696 | +0.47% | 3.9천 |
|---|
| 2025.12.02 | ₩45,309 | ₩45,362 | ₩45,242 | ₩45,362 | +0.12% | 1.6천 |
|---|
| 2025.12.01 | ₩45,896 | ₩45,896 | ₩45,576 | ₩45,576 | -0.70% | 4.1천 |
|---|
| 2025.11.28 | ₩45,802 | ₩45,936 | ₩45,802 | ₩45,936 | +0.29% | 700 |
|---|
| 2025.11.26 | ₩45,629 | ₩45,829 | ₩45,629 | ₩45,736 | +0.23% | 2.9천 |
|---|
| 2025.11.25 | ₩45,255 | ₩45,469 | ₩45,202 | ₩45,469 | +0.47% | 3.8천 |
|---|
| 2025.11.24 | ₩45,255 | ₩45,255 | ₩44,961 | ₩45,028 | -0.50% | 4.1천 |
|---|
| 2025.11.21 | ₩45,028 | ₩45,402 | ₩45,015 | ₩45,162 | +0.30% | 8.4천 |
|---|
| 2025.11.20 | ₩44,761 | ₩44,761 | ₩44,601 | ₩44,601 | -0.36% | 4.3천 |
|---|
| 2025.11.19 | ₩44,895 | ₩44,935 | ₩44,761 | ₩44,855 | -0.09% | 5.6천 |
|---|
| 2025.11.18 | ₩44,988 | ₩45,188 | ₩44,908 | ₩45,108 | +0.27% | 6.1천 |
|---|
| 2025.11.17 | ₩45,015 | ₩45,095 | ₩44,788 | ₩44,788 | -0.50% | 3.3천 |
|---|
| 2025.11.14 | ₩44,735 | ₩45,148 | ₩44,735 | ₩45,015 | +0.63% | 3.9천 |
|---|
| 2025.11.13 | ₩45,122 | ₩45,202 | ₩41,851 | ₩41,851 | -7.25% | 2.3천 |
|---|
| 2025.11.12 | ₩44,921 | ₩44,961 | ₩44,921 | ₩44,961 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩44,307 | ₩44,988 | ₩44,307 | ₩44,988 | +1.54% | 2.6천 |
|---|
| 2025.11.10 | ₩44,241 | ₩44,267 | ₩44,241 | ₩44,267 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩44,014 | ₩44,174 | ₩43,974 | ₩44,174 | +0.36% | 1.9천 |
|---|
| 2025.11.06 | ₩43,893 | ₩43,907 | ₩43,760 | ₩43,760 | -0.30% | 3.1천 |
|---|
| 2025.11.05 | ₩43,907 | ₩43,907 | ₩43,800 | ₩43,800 | -0.24% | 300 |
|---|
| 2025.11.04 | ₩43,426 | ₩43,533 | ₩43,373 | ₩43,533 | +0.25% | 8.4천 |
|---|
| 2025.11.03 | ₩43,773 | ₩43,773 | ₩43,360 | ₩43,440 | -0.76% | 2.1천 |
|---|
| 2025.10.31 | ₩43,813 | ₩43,853 | ₩43,760 | ₩43,853 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩44,000 | ₩44,054 | ₩43,827 | ₩43,827 | -0.39% | 3.7천 |
|---|
| 2025.10.29 | ₩44,147 | ₩44,147 | ₩43,974 | ₩44,000 | -0.33% | 1.2천 |
|---|
| 2025.10.28 | ₩44,775 | ₩44,775 | ₩44,427 | ₩44,427 | -0.78% | 3.8만 |
|---|
| 2025.10.27 | ₩44,841 | ₩44,908 | ₩44,841 | ₩44,908 | +0.15% | 400 |
|---|
| 2025.10.24 | ₩44,828 | ₩44,828 | ₩44,735 | ₩44,735 | -0.21% | 900 |
|---|
| 2025.10.23 | ₩44,935 | ₩44,948 | ₩44,868 | ₩44,868 | -0.15% | 4.2천 |
|---|
| 2025.10.22 | ₩45,028 | ₩45,122 | ₩45,002 | ₩45,042 | +0.03% | 2.9천 |
|---|
| 2025.10.21 | ₩44,961 | ₩45,015 | ₩44,948 | ₩45,015 | +0.12% | 300 |
|---|
| 2025.10.20 | ₩45,002 | ₩45,055 | ₩44,895 | ₩45,055 | +0.12% | 4.1천 |
|---|
| 2025.10.17 | ₩44,601 | ₩44,815 | ₩44,561 | ₩44,815 | +0.48% | 1.1천 |
|---|
| 2025.10.16 | ₩44,454 | ₩44,454 | ₩44,401 | ₩44,427 | -0.06% | 1.1천 |
|---|
| 2025.10.15 | ₩44,614 | ₩44,708 | ₩44,614 | ₩44,708 | +0.21% | 700 |
|---|
| 2025.10.14 | ₩44,668 | ₩44,841 | ₩44,668 | ₩44,841 | +0.39% | 700 |
|---|
| 2025.10.13 | ₩44,401 | ₩44,508 | ₩44,401 | ₩44,508 | +0.24% | 1.4천 |
|---|
| 2025.10.10 | ₩44,641 | ₩44,868 | ₩44,361 | ₩44,361 | -0.63% | 1.7천 |
|---|