시장 데이터를 불러오는 중
전체 종목
VanEck Energy Income ETF 과거 주가
VanEck Energy Income ETF · EINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Energy Income ETF · EINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,480 | ₩156,480 | ₩155,731 | ₩155,771 | -0.45% | 2.3천 |
| 2026.10.08 | ₩155,530 | ₩156,186 | ₩155,530 | ₩156,186 | +0.42% | 800 |
| 2026.10.07 | ₩156,921 | ₩156,921 | ₩153,859 | ₩153,859 | -1.95% | 1.5천 |
| 2026.10.06 | ₩153,578 | ₩156,052 | ₩153,578 | ₩156,052 | +1.61% | 1.9천 |
| 2026.10.05 | ₩152,521 | ₩155,276 | ₩152,521 | ₩154,086 | +1.03% | 2천 |
| 2026.10.02 | ₩152,093 | ₩152,896 | ₩152,093 | ₩152,896 | +0.53% | 2.3천 |
| 2026.10.01 | ₩149,552 | ₩151,986 | ₩149,552 | ₩151,746 | +1.47% | 6천 |
| 2026.09.30 | ₩150,569 | ₩150,569 | ₩150,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,208 |
| -0.24% |
| 1.2천 |
| 2026.09.29 | ₩151,532 | ₩151,585 | ₩150,342 | ₩150,917 | -0.41% | 3.6천 |
|---|
| 2026.09.28 | ₩153,083 | ₩153,324 | ₩152,120 | ₩152,615 | -0.31% | 3천 |
|---|
| 2026.09.25 | ₩154,273 | ₩154,688 | ₩151,772 | ₩152,722 | -1.01% | 6.3천 |
|---|
| 2026.09.24 | ₩156,159 | ₩156,159 | ₩155,076 | ₩155,076 | -0.69% | 6.3천 |
|---|
| 2026.09.23 | ₩155,851 | ₩157,215 | ₩155,851 | ₩155,865 | +0.01% | 3.3천 |
|---|
| 2026.09.22 | ₩156,319 | ₩158,098 | ₩155,891 | ₩155,891 | -0.27% | 3.6천 |
|---|
| 2026.09.21 | ₩158,192 | ₩158,539 | ₩157,590 | ₩157,590 | -0.38% | 4.6천 |
|---|
| 2026.09.18 | ₩158,071 | ₩160,291 | ₩158,071 | ₩159,114 | +0.66% | 1.1만 |
|---|
| 2026.09.17 | ₩157,750 | ₩159,101 | ₩157,750 | ₩158,419 | +0.42% | 3.3천 |
|---|
| 2026.09.16 | ₩158,018 | ₩158,967 | ₩157,322 | ₩157,322 | -0.44% | 2.1천 |
|---|
| 2026.09.15 | ₩159,342 | ₩159,342 | ₩158,004 | ₩158,299 | -0.65% | 2천 |
|---|
| 2026.09.14 | ₩160,866 | ₩161,789 | ₩158,887 | ₩159,061 | -1.12% | 3.5천 |
|---|
| 2026.09.11 | ₩160,893 | ₩160,893 | ₩160,037 | ₩160,398 | -0.31% | 3.3천 |
|---|
| 2026.09.10 | ₩163,688 | ₩163,688 | ₩160,826 | ₩160,920 | -1.69% | 3.7천 |
|---|
| 2026.09.09 | ₩164,290 | ₩165,239 | ₩162,926 | ₩163,220 | -0.65% | 1.4만 |
|---|
| 2026.09.08 | ₩162,712 | ₩163,969 | ₩162,578 | ₩163,782 | +0.66% | 4.1천 |
|---|
| 2026.09.04 | ₩161,709 | ₩162,471 | ₩161,709 | ₩162,471 | +0.47% | 2.2만 |
|---|
| 2026.09.03 | ₩163,715 | ₩164,089 | ₩162,912 | ₩162,912 | -0.49% | 2.8천 |
|---|
| 2026.09.02 | ₩163,354 | ₩163,982 | ₩163,073 | ₩163,741 | +0.24% | 1.5천 |
|---|
| 2026.09.01 | ₩164,062 | ₩164,129 | ₩163,501 | ₩164,129 | +0.04% | 1.9천 |
|---|
| 2026.08.31 | ₩161,883 | ₩163,527 | ₩161,856 | ₩163,527 | +1.02% | 4.7천 |
|---|
| 2026.08.28 | ₩162,110 | ₩162,110 | ₩161,294 | ₩161,428 | -0.42% | 1.7천 |
|---|
| 2026.08.27 | ₩161,923 | ₩162,645 | ₩160,371 | ₩161,735 | -0.12% | 4.8천 |
|---|
| 2026.08.26 | ₩158,981 | ₩162,966 | ₩158,981 | ₩162,926 | +2.48% | 5.4천 |
|---|
| 2026.08.25 | ₩159,689 | ₩160,425 | ₩159,088 | ₩159,114 | -0.36% | 5.6천 |
|---|
| 2026.08.24 | ₩159,689 | ₩160,412 | ₩158,499 | ₩160,171 | +0.30% | 3.6만 |
|---|
| 2026.08.21 | ₩163,046 | ₩163,046 | ₩160,157 | ₩160,358 | -1.65% | 3.7천 |
|---|
| 2026.08.20 | ₩163,340 | ₩163,701 | ₩161,522 | ₩162,311 | -0.63% | 2.9천 |
|---|
| 2026.08.19 | ₩162,779 | ₩163,394 | ₩160,585 | ₩161,602 | -0.72% | 5천 |
|---|
| 2026.08.18 | ₩162,056 | ₩164,410 | ₩162,056 | ₩164,036 | +1.22% | 2.8천 |
|---|
| 2026.08.17 | ₩162,444 | ₩162,444 | ₩161,388 | ₩161,468 | -0.60% | 1.5천 |
|---|
| 2026.08.14 | ₩161,722 | ₩162,364 | ₩160,612 | ₩162,364 | +0.40% | 2.8천 |
|---|
| 2026.08.13 | ₩159,716 | ₩160,880 | ₩159,716 | ₩159,823 | +0.07% | 2.6천 |
|---|
| 2026.08.12 | ₩159,516 | ₩160,278 | ₩159,516 | ₩159,917 | +0.25% | 1.7천 |
|---|
| 2026.08.11 | ₩159,261 | ₩159,877 | ₩158,365 | ₩159,195 | -0.04% | 2.1만 |
|---|
| 2026.08.10 | ₩156,172 | ₩158,018 | ₩156,172 | ₩158,018 | +1.18% | 4.3천 |
|---|
| 2026.08.07 | ₩157,175 | ₩157,296 | ₩155,196 | ₩155,744 | -0.91% | 3.7천 |
|---|
| 2026.08.06 | ₩158,325 | ₩159,235 | ₩156,480 | ₩158,044 | -0.18% | 7천 |
|---|
| 2026.08.05 | ₩157,510 | ₩157,510 | ₩155,704 | ₩155,878 | -1.04% | 5천 |
|---|
| 2026.08.04 | ₩157,777 | ₩158,860 | ₩156,293 | ₩158,646 | +0.55% | 6.9천 |
|---|
| 2026.08.03 | ₩160,692 | ₩160,692 | ₩158,419 | ₩159,128 | -0.97% | 4.3천 |
|---|
| 2026.07.31 | ₩164,597 | ₩164,597 | ₩162,083 | ₩163,554 | -0.63% | 6.7천 |
|---|
| 2026.07.30 | ₩162,832 | ₩163,166 | ₩161,522 | ₩162,939 | +0.07% | 5.2천 |
|---|
| 2026.07.29 | ₩163,875 | ₩164,303 | ₩162,003 | ₩162,190 | -1.03% | 4.6천 |
|---|
| 2026.07.28 | ₩162,471 | ₩162,591 | ₩160,773 | ₩161,655 | -0.50% | 3.9천 |
|---|
| 2026.07.27 | ₩167,392 | ₩167,392 | ₩162,204 | ₩162,204 | -3.10% | 6.1천 |
|---|
| 2026.07.24 | ₩167,753 | ₩169,278 | ₩167,071 | ₩167,071 | -0.41% | 1.4만 |
|---|
| 2026.07.23 | ₩168,128 | ₩168,248 | ₩167,272 | ₩167,539 | -0.35% | 4천 |
|---|
| 2026.07.22 | ₩166,389 | ₩167,125 | ₩166,002 | ₩166,563 | +0.10% | 6.1천 |
|---|
| 2026.07.21 | ₩165,440 | ₩165,440 | ₩163,327 | ₩164,557 | -0.53% | 4.7천 |
|---|
| 2026.07.20 | ₩166,643 | ₩167,994 | ₩165,547 | ₩166,122 | -0.31% | 4.2만 |
|---|
| 2026.07.17 | ₩166,416 | ₩166,416 | ₩164,317 | ₩165,333 | -0.65% | 8.9천 |
|---|
| 2026.07.16 | ₩163,527 | ₩165,467 | ₩163,260 | ₩164,985 | +0.89% | 2.6만 |
|---|
| 2026.07.15 | ₩165,266 | ₩165,266 | ₩162,725 | ₩162,725 | -1.54% | 17만 |
|---|
| 2026.07.14 | ₩164,838 | ₩165,079 | ₩164,303 | ₩164,678 | -0.10% | 3만 |
|---|
| 2026.07.13 | ₩161,187 | ₩164,357 | ₩161,187 | ₩163,755 | +1.59% | 4.5천 |
|---|
| 2026.07.10 | ₩162,083 | ₩162,244 | ₩161,254 | ₩161,254 | -0.51% | 1.1만 |
|---|
| 2026.07.09 | ₩163,581 | ₩163,835 | ₩160,813 | ₩160,946 | -1.61% | 7.5만 |
|---|
| 2026.07.08 | ₩162,765 | ₩163,608 | ₩162,685 | ₩163,287 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩161,669 | ₩162,471 | ₩159,917 | ₩162,083 | +0.26% | 4.6천 |
|---|
| 2026.07.06 | ₩158,125 | ₩159,382 | ₩157,041 | ₩157,296 | -0.52% | 1.7만 |
|---|
| 2026.07.02 | ₩157,376 | ₩157,857 | ₩156,293 | ₩157,750 | +0.24% | 5.6천 |
|---|
| 2026.07.01 | ₩156,828 | ₩157,510 | ₩156,774 | ₩157,122 | +0.19% | 2천 |
|---|
| 2026.06.30 | ₩160,412 | ₩161,655 | ₩159,409 | ₩159,409 | -0.63% | 8.5천 |
|---|
| 2026.06.29 | ₩161,789 | ₩161,789 | ₩160,211 | ₩160,318 | -0.91% | 1.8천 |
|---|
| 2026.06.26 | ₩161,762 | ₩162,297 | ₩161,762 | ₩162,297 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩161,147 | ₩161,361 | ₩161,147 | ₩161,361 | +0.13% | 800 |
|---|
| 2026.06.24 | ₩158,646 | ₩158,847 | ₩158,151 | ₩158,807 | +0.10% | 13.5만 |
|---|
| 2026.06.23 | ₩158,673 | ₩160,238 | ₩158,673 | ₩160,238 | +0.99% | 2.2천 |
|---|
| 2026.06.22 | ₩156,734 | ₩158,472 | ₩156,386 | ₩158,071 | +0.85% | 5천 |
|---|
| 2026.06.18 | ₩155,196 | ₩156,400 | ₩154,046 | ₩155,998 | +0.52% | 4.2천 |
|---|
| 2026.06.17 | ₩156,453 | ₩156,975 | ₩155,236 | ₩155,504 | -0.61% | 4.1만 |
|---|
| 2026.06.16 | ₩157,296 | ₩158,325 | ₩155,905 | ₩155,958 | -0.85% | 15만 |
|---|
| 2026.06.15 | ₩158,713 | ₩159,114 | ₩156,079 | ₩156,079 | -1.66% | 9.1만 |
|---|
| 2026.06.12 | ₩161,722 | ₩161,722 | ₩160,465 | ₩160,746 | -0.60% | 2.2천 |
|---|
| 2026.06.11 | ₩161,535 | ₩162,498 | ₩160,010 | ₩160,010 | -0.94% | 2.5천 |
|---|
| 2026.06.10 | ₩157,202 | ₩162,123 | ₩157,202 | ₩161,201 | +2.54% | 2.4천 |
|---|
| 2026.06.09 | ₩158,245 | ₩158,365 | ₩157,550 | ₩158,178 | -0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩159,088 | ₩160,184 | ₩158,539 | ₩158,539 | -0.34% | 6.2천 |
|---|
| 2026.06.05 | ₩160,024 | ₩160,692 | ₩159,636 | ₩159,636 | -0.24% | 3천 |
|---|
| 2026.06.04 | ₩158,967 | ₩161,254 | ₩158,900 | ₩160,692 | +1.09% | 2.6만 |
|---|
| 2026.06.03 | ₩159,676 | ₩160,813 | ₩158,660 | ₩158,660 | -0.64% | 8.1천 |
|---|
| 2026.06.02 | ₩157,924 | ₩159,382 | ₩157,924 | ₩159,288 | +0.86% | 2.3천 |
|---|
| 2026.06.01 | ₩155,811 | ₩158,299 | ₩155,811 | ₩156,975 | +0.75% | 1.3만 |
|---|
| 2026.05.29 | ₩156,854 | ₩156,854 | ₩155,664 | ₩155,664 | -0.76% | 2.4만 |
|---|
| 2026.05.28 | ₩160,679 | ₩160,679 | ₩158,833 | ₩158,833 | -1.15% | 4.3천 |
|---|
| 2026.05.27 | ₩162,003 | ₩162,003 | ₩159,235 | ₩160,117 | -1.16% | 1.2만 |
|---|
| 2026.05.26 | ₩163,955 | ₩165,854 | ₩163,554 | ₩163,554 | -0.24% | 9.2천 |
|---|
| 2026.05.22 | ₩165,025 | ₩167,847 | ₩164,263 | ₩167,780 | +1.67% | 1.2만 |
|---|
| 2026.05.21 | ₩165,132 | ₩167,005 | ₩164,985 | ₩165,106 | -0.02% | 5.3천 |
|---|
| 2026.05.20 | ₩166,777 | ₩168,114 | ₩164,985 | ₩165,988 | -0.47% | 9.3천 |
|---|
| 2026.05.19 | ₩165,600 | ₩168,048 | ₩165,600 | ₩167,740 | +1.29% | 1.3만 |
|---|
| 2026.05.18 | ₩164,544 | ₩166,189 | ₩163,755 | ₩165,533 | +0.60% | 1.2만 |
|---|
| 2026.05.15 | ₩164,049 | ₩164,143 | ₩163,287 | ₩163,862 | -0.11% | 5.3천 |
|---|
| 2026.05.14 | ₩161,267 | ₩162,926 | ₩161,267 | ₩162,698 | +0.89% | 3.4천 |
|---|
| 2026.05.13 | ₩160,037 | ₩160,318 | ₩158,874 | ₩160,318 | +0.18% | 2.4천 |
|---|
| 2026.05.12 | ₩158,258 | ₩160,157 | ₩158,138 | ₩159,676 | +0.90% | 4천 |
|---|
| 2026.05.11 | ₩155,303 | ₩158,459 | ₩153,832 | ₩158,098 | +1.80% | 6.5천 |
|---|
| 2026.05.08 | ₩156,480 | ₩157,349 | ₩154,059 | ₩155,316 | -0.74% | 6.9천 |
|---|
| 2026.05.07 | ₩153,872 | ₩156,654 | ₩153,217 | ₩156,440 | +1.67% | 6.2천 |
|---|
| 2026.05.06 | ₩158,432 | ₩158,432 | ₩156,319 | ₩156,801 | -1.03% | 5.5천 |
|---|
| 2026.05.05 | ₩161,254 | ₩161,535 | ₩160,064 | ₩160,626 | -0.39% | 5.6천 |
|---|
| 2026.05.04 | ₩160,478 | ₩161,428 | ₩159,903 | ₩161,241 | +0.47% | 4.4천 |
|---|
| 2026.05.01 | ₩160,920 | ₩160,920 | ₩160,184 | ₩160,465 | -0.28% | 1.9천 |
|---|
| 2026.04.30 | ₩157,777 | ₩162,551 | ₩157,777 | ₩162,551 | +3.03% | 9.9천 |
|---|
| 2026.04.29 | ₩156,774 | ₩158,887 | ₩156,774 | ₩158,004 | +0.78% | 4.4천 |
|---|
| 2026.04.28 | ₩155,557 | ₩157,349 | ₩155,290 | ₩156,921 | +0.88% | 3.6천 |
|---|
| 2026.04.27 | ₩154,126 | ₩154,594 | ₩153,671 | ₩154,180 | +0.03% | 9.1천 |
|---|
| 2026.04.24 | ₩153,926 | ₩153,926 | ₩153,926 | ₩153,926 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩152,548 | ₩153,230 | ₩152,294 | ₩153,230 | +0.45% | 2.3천 |
|---|
| 2026.04.22 | ₩151,692 | ₩151,986 | ₩151,545 | ₩151,960 | +0.18% | 3.4천 |
|---|
| 2026.04.21 | ₩151,131 | ₩151,131 | ₩150,662 | ₩150,783 | -0.23% | 2.5천 |
|---|
| 2026.04.20 | ₩151,505 | ₩152,134 | ₩150,743 | ₩150,743 | -0.50% | 3.1천 |
|---|
| 2026.04.17 | ₩149,365 | ₩151,010 | ₩148,697 | ₩151,010 | +1.10% | 6.6천 |
|---|
| 2026.04.16 | ₩152,508 | ₩153,364 | ₩151,318 | ₩151,973 | -0.35% | 5.1천 |
|---|
| 2026.04.15 | ₩151,866 | ₩152,735 | ₩151,706 | ₩152,000 | +0.09% | 1.4만 |
|---|
| 2026.04.14 | ₩152,334 | ₩152,334 | ₩151,719 | ₩152,160 | -0.11% | 3.2만 |
|---|
| 2026.04.13 | ₩156,560 | ₩157,001 | ₩153,819 | ₩153,819 | -1.75% | 6.8천 |
|---|
| 2026.04.10 | ₩155,356 | ₩156,052 | ₩154,902 | ₩154,902 | -0.29% | 3천 |
|---|
| 2026.04.09 | ₩155,651 | ₩158,499 | ₩154,113 | ₩154,113 | -0.99% | 5.1만 |
|---|
| 2026.04.08 | ₩152,802 | ₩156,787 | ₩152,067 | ₩154,380 | +1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩157,670 | ₩158,874 | ₩157,376 | ₩158,031 | +0.23% | 6.4천 |
|---|
| 2026.04.06 | ₩156,975 | ₩156,975 | ₩155,624 | ₩155,677 | -0.83% | 5.8천 |
|---|
| 2026.04.02 | ₩155,878 | ₩157,015 | ₩155,878 | ₩156,520 | +0.41% | 3.7천 |
|---|
| 2026.04.01 | ₩156,480 | ₩156,480 | ₩153,752 | ₩154,835 | -1.05% | 1.2만 |
|---|
| 2026.03.31 | ₩160,519 | ₩160,519 | ₩156,480 | ₩157,550 | -1.85% | 8.2천 |
|---|
| 2026.03.30 | ₩161,174 | ₩161,174 | ₩159,957 | ₩160,144 | -0.64% | 7천 |
|---|
| 2026.03.27 | ₩161,816 | ₩161,816 | ₩160,345 | ₩160,345 | -0.91% | 6.1천 |
|---|
| 2026.03.26 | ₩159,783 | ₩161,160 | ₩159,783 | ₩160,425 | +0.40% | 5.9천 |
|---|
| 2026.03.25 | ₩159,970 | ₩159,970 | ₩158,981 | ₩159,582 | -0.24% | 2.9천 |
|---|
| 2026.03.24 | ₩160,318 | ₩161,415 | ₩159,261 | ₩159,663 | -0.41% | 8천 |
|---|
| 2026.03.23 | ₩156,680 | ₩158,793 | ₩153,043 | ₩158,178 | +0.96% | 9.5천 |
|---|
| 2026.03.20 | ₩158,686 | ₩158,833 | ₩156,199 | ₩156,573 | -1.33% | 6.2천 |
|---|
| 2026.03.19 | ₩155,637 | ₩158,553 | ₩155,637 | ₩157,389 | +1.13% | 8.4천 |
|---|
| 2026.03.18 | ₩154,621 | ₩155,263 | ₩153,631 | ₩155,089 | +0.30% | 1.2만 |
|---|
| 2026.03.17 | ₩156,921 | ₩156,975 | ₩155,477 | ₩155,851 | -0.68% | 5.6천 |
|---|
| 2026.03.16 | ₩153,952 | ₩155,223 | ₩153,952 | ₩154,875 | +0.60% | 1.6만 |
|---|
| 2026.03.13 | ₩154,487 | ₩154,982 | ₩154,287 | ₩154,541 | +0.03% | 3.3천 |
|---|
| 2026.03.12 | ₩155,383 | ₩155,771 | ₩154,648 | ₩154,648 | -0.47% | 4.4천 |
|---|
| 2026.03.11 | ₩154,033 | ₩154,527 | ₩154,033 | ₩154,514 | +0.31% | 5.1천 |
|---|
| 2026.03.10 | ₩153,832 | ₩154,541 | ₩152,829 | ₩153,243 | -0.38% | 9.9천 |
|---|
| 2026.03.09 | ₩155,356 | ₩155,691 | ₩154,153 | ₩154,193 | -0.75% | 5.2만 |
|---|
| 2026.03.06 | ₩154,781 | ₩155,784 | ₩154,781 | ₩154,955 | +0.11% | 6.1천 |
|---|
| 2026.03.05 | ₩154,995 | ₩156,079 | ₩154,327 | ₩154,915 | -0.05% | 1.6만 |
|---|
| 2026.03.04 | ₩153,524 | ₩155,932 | ₩153,524 | ₩155,932 | +1.57% | 6만 |
|---|
| 2026.03.03 | ₩156,186 | ₩157,269 | ₩154,287 | ₩155,798 | -0.25% | 2만 |
|---|
| 2026.03.02 | ₩155,437 | ₩155,998 | ₩154,862 | ₩155,129 | -0.20% | 5천 |
|---|
| 2026.02.27 | ₩152,294 | ₩152,321 | ₩152,160 | ₩152,174 | -0.08% | 3천 |
|---|
| 2026.02.26 | ₩150,368 | ₩151,839 | ₩150,368 | ₩150,810 | +0.29% | 4.4천 |
|---|
| 2026.02.25 | ₩148,295 | ₩149,833 | ₩147,466 | ₩149,392 | +0.74% | 3.7천 |
|---|
| 2026.02.24 | ₩149,178 | ₩149,606 | ₩148,269 | ₩149,606 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩150,422 | ₩150,422 | ₩149,165 | ₩149,780 | -0.43% | 1.9만 |
|---|
| 2026.02.20 | ₩148,857 | ₩149,486 | ₩148,041 | ₩149,151 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩149,499 | ₩149,499 | ₩148,015 | ₩148,269 | -0.82% | 4.6천 |
|---|
| 2026.02.18 | ₩148,443 | ₩149,044 | ₩147,680 | ₩147,867 | -0.39% | 6.8천 |
|---|
| 2026.02.17 | ₩147,547 | ₩147,841 | ₩147,145 | ₩147,319 | -0.15% | 5.8천 |
|---|
| 2026.02.13 | ₩145,300 | ₩148,991 | ₩145,300 | ₩148,496 | +2.20% | 3.5천 |
|---|
| 2026.02.12 | ₩145,942 | ₩146,196 | ₩144,524 | ₩145,099 | -0.58% | 8.9천 |
|---|
| 2026.02.11 | ₩144,390 | ₩145,153 | ₩143,896 | ₩145,032 | +0.44% | 5.2천 |
|---|
| 2026.02.10 | ₩142,839 | ₩143,240 | ₩142,772 | ₩143,080 | +0.17% | 5천 |
|---|
| 2026.02.09 | ₩141,114 | ₩142,665 | ₩141,114 | ₩142,465 | +0.96% | 6.5천 |
|---|
| 2026.02.06 | ₩141,529 | ₩141,529 | ₩141,087 | ₩141,381 | -0.10% | 2.1천 |
|---|
| 2026.02.05 | ₩138,653 | ₩140,378 | ₩138,653 | ₩140,365 | +1.23% | 3.7천 |
|---|
| 2026.02.04 | ₩138,693 | ₩139,616 | ₩137,931 | ₩139,295 | +0.43% | 7.1천 |
|---|
| 2026.02.03 | ₩137,958 | ₩138,680 | ₩137,904 | ₩138,680 | +0.52% | 2.1천 |
|---|
| 2026.02.02 | ₩136,286 | ₩136,286 | ₩135,176 | ₩135,176 | -0.81% | 8.6천 |
|---|
| 2026.01.30 | ₩138,760 | ₩138,760 | ₩136,407 | ₩138,466 | -0.21% | 3.3천 |
|---|
| 2026.01.29 | ₩139,068 | ₩139,068 | ₩138,747 | ₩138,814 | -0.18% | 2.6천 |
|---|
| 2026.01.28 | ₩136,407 | ₩137,610 | ₩136,407 | ₩137,610 | +0.88% | 4천 |
|---|
| 2026.01.27 | ₩134,788 | ₩135,992 | ₩134,788 | ₩135,992 | +0.89% | 3.3천 |
|---|
| 2026.01.26 | ₩135,537 | ₩135,537 | ₩134,093 | ₩134,575 | -0.71% | 3.7천 |
|---|
| 2026.01.23 | ₩134,534 | ₩135,497 | ₩134,534 | ₩134,722 | +0.14% | 4천 |
|---|
| 2026.01.22 | ₩132,876 | ₩133,866 | ₩132,823 | ₩133,866 | +0.74% | 2.1천 |
|---|
| 2026.01.21 | ₩132,328 | ₩132,970 | ₩131,940 | ₩132,314 | -0.01% | 3천 |
|---|
| 2026.01.20 | ₩131,298 | ₩131,780 | ₩131,071 | ₩131,071 | -0.17% | 2천 |
|---|
| 2026.01.16 | ₩131,151 | ₩131,780 | ₩130,964 | ₩131,780 | +0.48% | 3.1천 |
|---|
| 2026.01.15 | ₩130,469 | ₩130,469 | ₩129,867 | ₩129,867 | -0.46% | 1.7천 |
|---|
| 2026.01.14 | ₩128,757 | ₩130,710 | ₩128,757 | ₩129,987 | +0.96% | 1.1만 |
|---|
| 2026.01.13 | ₩127,580 | ₩129,252 | ₩127,580 | ₩128,998 | +1.11% | 3.6천 |
|---|
| 2026.01.12 | ₩126,965 | ₩127,727 | ₩126,524 | ₩127,166 | +0.16% | 7.2천 |
|---|
| 2026.01.09 | ₩128,129 | ₩128,209 | ₩126,818 | ₩127,032 | -0.86% | 2.2천 |
|---|
| 2026.01.08 | ₩126,510 | ₩127,139 | ₩126,377 | ₩127,086 | +0.45% | 2.4천 |
|---|
| 2026.01.07 | ₩126,016 | ₩126,216 | ₩125,708 | ₩125,828 | -0.15% | 3.7만 |
|---|
| 2026.01.06 | ₩128,730 | ₩128,730 | ₩125,962 | ₩126,136 | -2.02% | 4.1천 |
|---|
| 2026.01.05 | ₩130,656 | ₩130,656 | ₩126,604 | ₩129,225 | -1.10% | 3.7천 |
|---|
| 2026.01.02 | ₩129,091 | ₩130,736 | ₩129,091 | ₩129,947 | +0.66% | 1.8천 |
|---|
| 2025.12.31 | ₩129,439 | ₩129,439 | ₩128,129 | ₩128,717 | -0.56% | 2.6천 |
|---|
| 2025.12.30 | ₩129,065 | ₩129,573 | ₩128,717 | ₩129,265 | +0.16% | 2.9천 |
|---|
| 2025.12.29 | ₩128,757 | ₩129,132 | ₩128,664 | ₩128,664 | -0.07% | 2.2천 |
|---|
| 2025.12.26 | ₩130,201 | ₩130,201 | ₩129,011 | ₩129,399 | -0.62% | 3천 |
|---|
| 2025.12.24 | ₩130,135 | ₩130,616 | ₩129,907 | ₩129,907 | -0.17% | 1.2천 |
|---|
| 2025.12.23 | ₩129,078 | ₩130,041 | ₩129,078 | ₩130,041 | +0.75% | 1.6천 |
|---|
| 2025.12.22 | ₩127,233 | ₩128,490 | ₩126,979 | ₩128,490 | +0.99% | 2.7천 |
|---|
| 2025.12.19 | ₩127,286 | ₩127,995 | ₩127,286 | ₩127,420 | +0.11% | 2.4천 |
|---|
| 2025.12.18 | ₩128,423 | ₩128,704 | ₩127,259 | ₩127,259 | -0.91% | 2.5천 |
|---|
| 2025.12.17 | ₩127,179 | ₩128,209 | ₩127,005 | ₩128,209 | +0.81% | 3.9천 |
|---|
| 2025.12.16 | ₩127,754 | ₩127,754 | ₩126,992 | ₩126,992 | -0.60% | 3.1천 |
|---|
| 2025.12.15 | ₩128,971 | ₩129,667 | ₩128,891 | ₩129,546 | +0.45% | 2.1천 |
|---|
| 2025.12.12 | ₩129,560 | ₩129,987 | ₩129,493 | ₩129,680 | +0.09% | 3.4만 |
|---|
| 2025.12.11 | ₩129,439 | ₩129,921 | ₩129,399 | ₩129,653 | +0.17% | 2.5천 |
|---|
| 2025.12.10 | ₩130,135 | ₩130,135 | ₩128,971 | ₩129,292 | -0.65% | 2.5천 |
|---|
| 2025.12.09 | ₩131,940 | ₩131,940 | ₩130,389 | ₩130,389 | -1.18% | 2.9천 |
|---|
| 2025.12.08 | ₩132,074 | ₩132,355 | ₩130,670 | ₩130,964 | -0.84% | 4.1천 |
|---|
| 2025.12.05 | ₩132,555 | ₩132,555 | ₩131,953 | ₩132,100 | -0.34% | 2.6천 |
|---|
| 2025.12.04 | ₩130,255 | ₩132,114 | ₩130,255 | ₩132,114 | +1.43% | 1만 |
|---|
| 2025.12.03 | ₩129,720 | ₩130,817 | ₩129,720 | ₩130,389 | +0.52% | 1.1천 |
|---|
| 2025.12.02 | ₩130,322 | ₩130,322 | ₩129,279 | ₩129,279 | -0.80% | 3.5천 |
|---|
| 2025.12.01 | ₩130,870 | ₩131,164 | ₩130,803 | ₩130,803 | -0.05% | 2.2천 |
|---|
| 2025.11.28 | ₩129,426 | ₩130,990 | ₩129,426 | ₩130,629 | +0.93% | 1.5천 |
|---|
| 2025.11.26 | ₩128,730 | ₩128,931 | ₩128,383 | ₩128,623 | -0.08% | 2.7천 |
|---|
| 2025.11.25 | ₩127,179 | ₩128,062 | ₩126,524 | ₩127,674 | +0.39% | 2.4천 |
|---|
| 2025.11.24 | ₩127,781 | ₩127,781 | ₩126,858 | ₩127,406 | -0.29% | 4천 |
|---|
| 2025.11.21 | ₩127,687 | ₩128,008 | ₩127,687 | ₩128,008 | +0.25% | 1.1천 |
|---|
| 2025.11.20 | ₩129,051 | ₩129,051 | ₩127,433 | ₩127,433 | -1.25% | 800 |
|---|
| 2025.11.19 | ₩128,369 | ₩128,436 | ₩128,075 | ₩128,075 | -0.23% | 1천 |
|---|
| 2025.11.18 | ₩127,848 | ₩128,557 | ₩127,848 | ₩128,142 | +0.23% | 700 |
|---|
| 2025.11.17 | ₩128,690 | ₩128,690 | ₩127,794 | ₩127,794 | -0.70% | 2.9천 |
|---|
| 2025.11.14 | ₩126,430 | ₩129,265 | ₩126,430 | ₩129,225 | +2.21% | 2.7천 |
|---|
| 2025.11.13 | ₩127,219 | ₩127,273 | ₩126,377 | ₩126,497 | -0.57% | 1.3천 |
|---|
| 2025.11.12 | ₩127,500 | ₩127,554 | ₩127,500 | ₩127,554 | +0.04% | 400 |
|---|
| 2025.11.11 | ₩126,417 | ₩127,259 | ₩126,417 | ₩127,112 | +0.55% | 800 |
|---|
| 2025.11.10 | ₩126,029 | ₩126,617 | ₩125,721 | ₩126,617 | +0.47% | 2.6천 |
|---|
| 2025.11.07 | ₩124,130 | ₩125,441 | ₩124,130 | ₩125,441 | +1.06% | 2.6천 |
|---|
| 2025.11.06 | ₩123,100 | ₩124,184 | ₩123,100 | ₩123,983 | +0.72% | 2.2천 |
|---|
| 2025.11.05 | ₩123,314 | ₩123,381 | ₩123,047 | ₩123,047 | -0.22% | 3.1천 |
|---|
| 2025.11.04 | ₩122,485 | ₩122,485 | ₩121,977 | ₩122,030 | -0.37% | 2.2천 |
|---|
| 2025.11.03 | ₩122,244 | ₩123,501 | ₩122,244 | ₩123,274 | +0.84% | 1.9천 |
|---|
| 2025.10.31 | ₩124,184 | ₩124,866 | ₩124,184 | ₩124,317 | +0.11% | 1천 |
|---|
| 2025.10.30 | ₩124,023 | ₩124,892 | ₩123,929 | ₩123,970 | -0.04% | 4천 |
|---|
| 2025.10.29 | ₩124,759 | ₩125,227 | ₩123,528 | ₩123,528 | -0.99% | 2.6천 |
|---|
| 2025.10.28 | ₩125,240 | ₩125,294 | ₩124,611 | ₩125,160 | -0.06% | 4.4천 |
|---|
| 2025.10.27 | ₩125,240 | ₩125,882 | ₩124,598 | ₩125,334 | +0.07% | 4.3천 |
|---|
| 2025.10.24 | ₩125,855 | ₩126,083 | ₩124,638 | ₩124,812 | -0.83% | 3.5천 |
|---|
| 2025.10.23 | ₩127,152 | ₩127,152 | ₩126,029 | ₩126,029 | -0.88% | 1.2만 |
|---|
| 2025.10.22 | ₩126,497 | ₩127,393 | ₩126,163 | ₩127,393 | +0.71% | 5.9천 |
|---|
| 2025.10.21 | ₩124,571 | ₩125,962 | ₩124,571 | ₩125,855 | +1.03% | 3.3천 |
|---|
| 2025.10.20 | ₩125,467 | ₩126,310 | ₩125,467 | ₩126,310 | +0.67% | 4천 |
|---|
| 2025.10.17 | ₩124,117 | ₩125,066 | ₩124,117 | ₩125,066 | +0.77% | 3.8천 |
|---|
| 2025.10.16 | ₩126,457 | ₩126,457 | ₩124,478 | ₩125,013 | -1.14% | 1.1만 |
|---|
| 2025.10.15 | ₩126,738 | ₩127,808 | ₩126,577 | ₩126,684 | -0.04% | 4.4천 |
|---|
| 2025.10.14 | ₩125,708 | ₩127,179 | ₩125,267 | ₩126,256 | +0.44% | 3.6천 |
|---|
| 2025.10.13 | ₩126,831 | ₩127,126 | ₩126,684 | ₩126,885 | +0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩128,717 | ₩128,717 | ₩126,430 | ₩126,724 | -1.55% | 3.2천 |
|---|