시장 데이터를 불러오는 중
전체 종목
VanEck Environmental Services ETF 과거 주가
VanEck Environmental Services ETF · EVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Environmental Services ETF · EVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,441 | ₩52,508 | ₩52,253 | ₩52,441 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,253 | ₩52,427 | ₩52,186 | ₩52,427 | +0.33% | 900 |
| 2026.10.07 | ₩52,736 | ₩52,816 | ₩52,468 | ₩52,468 | -0.51% | 600 |
| 2026.10.06 | ₩52,950 | ₩53,352 | ₩52,950 | ₩53,084 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,347 | ₩52,937 | ₩52,240 | ₩52,816 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,851 | ₩52,387 | ₩51,851 | ₩52,320 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,690 | ₩51,690 | ₩51,436 | ₩51,570 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,052 | ₩52,119 | ₩51,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,811 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,401 | ₩52,468 | ₩51,972 | ₩52,200 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,374 | ₩52,615 | ₩52,280 | ₩52,427 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,602 | ₩52,749 | ₩52,240 | ₩52,709 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,615 | ₩52,615 | ₩52,347 | ₩52,374 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,910 | ₩52,910 | ₩52,588 | ₩52,695 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩52,964 | ₩53,098 | ₩52,964 | ₩52,990 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,017 | ₩53,017 | ₩52,642 | ₩52,776 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,098 | ₩53,098 | ₩52,897 | ₩52,910 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,875 | ₩53,875 | ₩53,205 | ₩53,232 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,500 | ₩53,754 | ₩52,937 | ₩53,124 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,325 | ₩53,513 | ₩53,232 | ₩53,258 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,459 | ₩53,701 | ₩53,272 | ₩53,473 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,593 | ₩53,593 | ₩53,486 | ₩53,526 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,473 | ₩53,634 | ₩53,004 | ₩53,084 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,076 | ₩54,277 | ₩53,634 | ₩53,674 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,143 | ₩54,451 | ₩54,103 | ₩54,210 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,465 | ₩54,465 | ₩54,156 | ₩54,384 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,223 | ₩54,518 | ₩53,821 | ₩54,491 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,835 | ₩54,237 | ₩53,607 | ₩54,022 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,330 | ₩54,330 | ₩53,754 | ₩53,821 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,612 | ₩54,612 | ₩54,196 | ₩54,411 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,612 | ₩54,679 | ₩54,210 | ₩54,585 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,800 | ₩54,800 | ₩54,384 | ₩54,384 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,027 | ₩55,135 | ₩54,907 | ₩55,001 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,081 | ₩55,175 | ₩54,773 | ₩54,920 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,148 | ₩55,510 | ₩55,014 | ₩55,054 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,537 | ₩55,537 | ₩55,215 | ₩55,255 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,684 | ₩55,711 | ₩55,269 | ₩55,362 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,456 | ₩55,684 | ₩55,456 | ₩55,644 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,684 | ₩55,684 | ₩55,215 | ₩55,215 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩55,992 | ₩55,992 | ₩55,831 | ₩55,831 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,778 | ₩55,952 | ₩55,778 | ₩55,952 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,684 | ₩55,831 | ₩55,537 | ₩55,831 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,523 | ₩55,657 | ₩55,362 | ₩55,362 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,738 | ₩55,738 | ₩55,550 | ₩55,630 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,563 | ₩55,563 | ₩55,188 | ₩55,269 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,697 | ₩55,791 | ₩55,456 | ₩55,537 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,429 | ₩55,470 | ₩55,228 | ₩55,456 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,898 | ₩55,898 | ₩55,336 | ₩55,336 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,242 | ₩55,657 | ₩54,920 | ₩55,644 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,612 | ₩54,907 | ₩54,612 | ₩54,840 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,330 | ₩54,344 | ₩53,861 | ₩54,237 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,867 | ₩54,867 | ₩53,687 | ₩54,183 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,344 | ₩54,800 | ₩54,290 | ₩54,290 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,572 | ₩54,840 | ₩54,572 | ₩54,840 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,014 | ₩55,014 | ₩54,572 | ₩54,706 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,438 | ₩54,947 | ₩54,438 | ₩54,867 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,290 | ₩54,679 | ₩54,290 | ₩54,384 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,156 | ₩54,625 | ₩54,156 | ₩54,625 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,826 | ₩54,974 | ₩54,103 | ₩54,196 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,081 | ₩55,081 | ₩54,773 | ₩54,773 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,617 | ₩56,086 | ₩55,202 | ₩55,416 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,121 | ₩56,086 | ₩55,108 | ₩55,992 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,403 | ₩55,456 | ₩55,108 | ₩55,242 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,362 | ₩55,389 | ₩55,309 | ₩55,349 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,550 | ₩55,604 | ₩55,376 | ₩55,403 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,617 | ₩55,617 | ₩55,429 | ₩55,617 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,496 | ₩55,496 | ₩55,228 | ₩55,228 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,014 | ₩55,269 | ₩54,960 | ₩55,228 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,939 | ₩55,939 | ₩55,604 | ₩55,858 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,510 | ₩55,898 | ₩55,510 | ₩55,818 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,081 | ₩55,309 | ₩54,599 | ₩55,309 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,135 | ₩55,429 | ₩55,001 | ₩55,001 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,867 | ₩55,269 | ₩54,813 | ₩55,228 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,175 | ₩55,175 | ₩54,639 | ₩54,853 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,880 | ₩55,362 | ₩54,880 | ₩55,282 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,773 | ₩55,818 | ₩54,773 | ₩55,269 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,379 | ₩54,666 | ₩53,379 | ₩54,505 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,695 | ₩53,553 | ₩52,695 | ₩53,366 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,500 | ₩53,620 | ₩53,258 | ₩53,312 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,674 | ₩53,674 | ₩53,486 | ₩53,553 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,607 | ₩53,888 | ₩52,964 | ₩52,964 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,392 | ₩53,540 | ₩53,285 | ₩53,392 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,366 | ₩53,366 | ₩52,829 | ₩52,829 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,816 | ₩52,816 | ₩52,494 | ₩52,669 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,454 | ₩52,736 | ₩52,374 | ₩52,535 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,655 | ₩52,843 | ₩52,066 | ₩52,092 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,387 | ₩52,870 | ₩52,387 | ₩52,870 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,897 | ₩52,897 | ₩52,213 | ₩52,213 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,883 | ₩53,098 | ₩52,749 | ₩52,749 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩52,977 | ₩53,071 | ₩52,856 | ₩53,031 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,092 | ₩52,762 | ₩52,092 | ₩52,762 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,798 | ₩52,226 | ₩51,731 | ₩51,972 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,838 | ₩52,025 | ₩51,610 | ₩51,945 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,535 | ₩52,535 | ₩52,039 | ₩52,039 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,494 | ₩52,803 | ₩52,414 | ₩52,481 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,923 | ₩53,124 | ₩52,722 | ₩52,722 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩52,964 | ₩53,191 | ₩52,816 | ₩53,098 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,494 | ₩52,494 | ₩52,173 | ₩52,454 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,159 | ₩52,186 | ₩52,159 | ₩52,186 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,133 | ₩52,374 | ₩52,133 | ₩52,374 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,628 | ₩52,655 | ₩52,133 | ₩52,133 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,535 | ₩53,031 | ₩52,535 | ₩52,923 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,669 | ₩52,709 | ₩52,468 | ₩52,468 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,762 | ₩53,178 | ₩52,762 | ₩52,950 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,736 | ₩52,736 | ₩52,334 | ₩52,588 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,950 | ₩53,057 | ₩52,695 | ₩52,870 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,352 | ₩53,352 | ₩52,923 | ₩53,004 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,406 | ₩53,406 | ₩53,031 | ₩53,057 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,593 | ₩53,620 | ₩52,990 | ₩53,004 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,955 | ₩53,955 | ₩53,366 | ₩53,486 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,540 | ₩53,540 | ₩53,299 | ₩53,446 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,727 | ₩53,875 | ₩53,084 | ₩53,124 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,505 | ₩54,505 | ₩53,794 | ₩53,794 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,170 | ₩54,371 | ₩54,143 | ₩54,371 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,366 | ₩53,433 | ₩52,883 | ₩53,111 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,660 | ₩53,660 | ₩53,017 | ₩53,218 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,727 | ₩53,902 | ₩53,473 | ₩53,473 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,875 | ₩53,875 | ₩53,419 | ₩53,473 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩52,964 | ₩53,808 | ₩52,937 | ₩53,768 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,419 | ₩53,419 | ₩52,816 | ₩52,950 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,473 | ₩53,620 | ₩52,950 | ₩52,950 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,366 | ₩53,593 | ₩53,366 | ₩53,446 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,446 | ₩53,500 | ₩53,258 | ₩53,419 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,714 | ₩53,781 | ₩53,111 | ₩53,111 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,808 | ₩53,808 | ₩53,258 | ₩53,285 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,089 | ₩54,089 | ₩53,875 | ₩53,942 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,486 | ₩53,942 | ₩53,339 | ₩53,928 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,170 | ₩54,170 | ₩53,687 | ₩53,835 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,888 | ₩54,250 | ₩53,861 | ₩54,156 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,223 | ₩54,223 | ₩53,888 | ₩54,129 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,950 | ₩53,098 | ₩52,923 | ₩53,071 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,031 | ₩53,245 | ₩52,977 | ₩53,191 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,918 | ₩53,151 | ₩51,918 | ₩53,098 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,360 | ₩52,816 | ₩52,360 | ₩52,709 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,114 | ₩51,945 | ₩51,114 | ₩51,891 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,900 | ₩51,262 | ₩50,752 | ₩50,913 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,007 | ₩51,208 | ₩50,431 | ₩50,565 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,717 | ₩51,945 | ₩51,074 | ₩51,235 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,784 | ₩51,798 | ₩51,154 | ₩51,717 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,940 | ₩51,556 | ₩50,859 | ₩51,181 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,489 | ₩51,543 | ₩51,221 | ₩51,288 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,798 | ₩51,798 | ₩50,457 | ₩50,725 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,503 | ₩51,932 | ₩51,436 | ₩51,932 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,642 | ₩52,682 | ₩51,932 | ₩51,932 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩52,990 | ₩53,151 | ₩52,870 | ₩52,923 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩52,990 | ₩53,004 | ₩52,521 | ₩52,628 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,178 | ₩53,191 | ₩52,427 | ₩52,427 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩52,964 | ₩53,459 | ₩52,910 | ₩53,031 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,325 | ₩53,500 | ₩53,084 | ₩53,459 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,183 | ₩54,196 | ₩53,366 | ₩53,433 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,285 | ₩54,103 | ₩52,789 | ₩54,076 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,103 | ₩54,129 | ₩53,674 | ₩54,116 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,255 | ₩55,295 | ₩54,599 | ₩54,786 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩55,979 | ₩55,979 | ₩55,470 | ₩55,671 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,255 | ₩55,952 | ₩54,786 | ₩55,845 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,711 | ₩56,649 | ₩55,711 | ₩56,381 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩55,979 | ₩56,408 | ₩55,845 | ₩56,408 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,939 | ₩56,193 | ₩55,443 | ₩56,100 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩55,979 | ₩55,979 | ₩55,550 | ₩55,791 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,443 | ₩55,992 | ₩55,443 | ₩55,697 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,818 | ₩55,818 | ₩55,309 | ₩55,403 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,939 | ₩56,153 | ₩55,778 | ₩55,818 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,805 | ₩56,193 | ₩55,805 | ₩56,086 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,885 | ₩56,153 | ₩55,858 | ₩55,952 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,033 | ₩56,274 | ₩55,885 | ₩55,965 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,403 | ₩56,247 | ₩55,389 | ₩55,992 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,850 | ₩56,877 | ₩55,443 | ₩55,523 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,555 | ₩56,716 | ₩56,207 | ₩56,716 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,100 | ₩56,502 | ₩56,046 | ₩56,381 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,858 | ₩56,167 | ₩55,764 | ₩56,100 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,550 | ₩56,019 | ₩55,470 | ₩55,872 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,907 | ₩55,309 | ₩54,853 | ₩55,121 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,947 | ₩55,416 | ₩54,867 | ₩55,322 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,652 | ₩54,880 | ₩54,424 | ₩54,746 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,089 | ₩54,639 | ₩54,062 | ₩54,639 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,317 | ₩54,317 | ₩53,741 | ₩54,277 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,893 | ₩55,001 | ₩54,170 | ₩54,532 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,880 | ₩54,880 | ₩54,317 | ₩54,532 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,759 | ₩55,001 | ₩54,759 | ₩54,840 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,759 | ₩54,893 | ₩54,612 | ₩54,692 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,625 | ₩54,733 | ₩54,505 | ₩54,558 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,545 | ₩54,800 | ₩54,518 | ₩54,652 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,620 | ₩54,398 | ₩53,620 | ₩54,156 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,366 | ₩53,446 | ₩53,044 | ₩53,044 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,143 | ₩54,183 | ₩53,955 | ₩54,143 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,486 | ₩54,022 | ₩53,486 | ₩54,022 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,057 | ₩53,406 | ₩53,057 | ₩53,379 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,111 | ₩53,111 | ₩52,776 | ₩53,044 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,124 | ₩53,312 | ₩53,057 | ₩53,138 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,071 | ₩53,258 | ₩52,937 | ₩53,165 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,958 | ₩52,736 | ₩51,958 | ₩52,669 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,776 | ₩52,789 | ₩52,012 | ₩52,012 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,119 | ₩52,615 | ₩52,092 | ₩52,441 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,891 | ₩52,387 | ₩51,744 | ₩52,293 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,248 | ₩51,623 | ₩51,248 | ₩51,597 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,717 | ₩51,717 | ₩51,235 | ₩51,235 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,012 | ₩52,012 | ₩51,798 | ₩51,798 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩51,972 | ₩52,092 | ₩51,918 | ₩52,066 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,039 | ₩52,066 | ₩51,905 | ₩52,066 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,905 | ₩52,133 | ₩51,905 | ₩52,052 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,798 | ₩51,958 | ₩51,784 | ₩51,932 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,731 | ₩51,905 | ₩51,503 | ₩51,865 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,757 | ₩51,757 | ₩51,610 | ₩51,610 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,838 | ₩52,186 | ₩51,757 | ₩51,771 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,878 | ₩52,025 | ₩51,570 | ₩51,570 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,374 | ₩52,374 | ₩51,811 | ₩51,811 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,401 | ₩52,481 | ₩52,293 | ₩52,293 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,159 | ₩52,669 | ₩52,133 | ₩52,226 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,865 | ₩52,240 | ₩51,838 | ₩52,213 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,194 | ₩51,342 | ₩51,087 | ₩51,342 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,623 | ₩51,798 | ₩51,141 | ₩51,141 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,025 | ₩52,025 | ₩51,436 | ₩51,436 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,012 | ₩52,106 | ₩51,704 | ₩51,771 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩51,985 | ₩52,012 | ₩51,704 | ₩51,999 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,382 | ₩51,650 | ₩51,355 | ₩51,597 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,650 | ₩51,878 | ₩51,127 | ₩51,235 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,664 | ₩51,744 | ₩51,221 | ₩51,221 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,798 | ₩51,811 | ₩51,664 | ₩51,717 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,516 | ₩51,771 | ₩51,302 | ₩51,650 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,457 | ₩51,422 | ₩50,457 | ₩51,422 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,163 | ₩50,444 | ₩50,163 | ₩50,310 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,801 | ₩50,658 | ₩49,680 | ₩50,457 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,471 | ₩50,792 | ₩49,841 | ₩49,841 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,680 | ₩50,404 | ₩49,680 | ₩50,283 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩48,983 | ₩49,868 | ₩48,983 | ₩49,801 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,519 | ₩49,680 | ₩49,198 | ₩49,198 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,680 | ₩50,015 | ₩49,318 | ₩49,841 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,109 | ₩50,203 | ₩49,747 | ₩49,747 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,176 | ₩50,176 | ₩49,868 | ₩49,868 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩49,975 | ₩50,149 | ₩49,975 | ₩50,149 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,801 | ₩49,801 | ₩49,506 | ₩49,787 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,519 | ₩49,559 | ₩49,117 | ₩49,519 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,734 | ₩49,734 | ₩49,117 | ₩49,117 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,586 | ₩50,055 | ₩49,586 | ₩50,015 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,211 | ₩49,680 | ₩49,050 | ₩49,653 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,640 | ₩49,640 | ₩48,836 | ₩49,466 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,854 | ₩49,921 | ₩49,573 | ₩49,747 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,828 | ₩50,337 | ₩49,761 | ₩49,761 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,503 | ₩51,503 | ₩49,921 | ₩50,015 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,664 | ₩52,052 | ₩51,597 | ₩51,664 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,803 | ₩52,803 | ₩52,360 | ₩52,642 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,312 | ₩53,312 | ₩52,829 | ₩52,856 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,360 | ₩52,897 | ₩52,360 | ₩52,803 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,240 | ₩52,521 | ₩52,226 | ₩52,226 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,843 | ₩52,843 | ₩52,052 | ₩52,173 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,133 | ₩52,401 | ₩52,052 | ₩52,401 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,476 | ₩51,731 | ₩51,476 | ₩51,664 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,200 | ₩52,200 | ₩51,382 | ₩51,463 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,119 | ₩52,347 | ₩51,690 | ₩51,824 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,926 | ₩51,851 | ₩50,926 | ₩51,851 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,637 | ₩51,637 | ₩51,275 | ₩51,275 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,704 | ₩51,811 | ₩51,329 | ₩51,329 | -0.73% | 5.2천 |
|---|