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 | ₩52,486 | ₩52,553 | ₩52,298 | ₩52,486 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,298 | ₩52,473 | ₩52,231 | ₩52,473 | +0.33% | 900 |
| 2026.10.07 | ₩52,781 | ₩52,862 | ₩52,513 | ₩52,513 | -0.51% | 600 |
| 2026.10.06 | ₩52,996 | ₩53,398 | ₩52,996 | ₩53,130 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,392 | ₩52,983 | ₩52,285 | ₩52,862 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,896 | ₩52,433 | ₩51,896 | ₩52,366 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,735 | ₩51,735 | ₩51,480 | ₩51,614 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,097 | ₩52,164 | ₩51,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,856 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,446 | ₩52,513 | ₩52,017 | ₩52,245 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,419 | ₩52,661 | ₩52,325 | ₩52,473 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,647 | ₩52,795 | ₩52,285 | ₩52,755 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,661 | ₩52,661 | ₩52,392 | ₩52,419 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,956 | ₩52,956 | ₩52,634 | ₩52,741 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩53,009 | ₩53,143 | ₩53,009 | ₩53,036 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,063 | ₩53,063 | ₩52,687 | ₩52,822 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,143 | ₩53,143 | ₩52,942 | ₩52,956 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,921 | ₩53,921 | ₩53,251 | ₩53,278 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,546 | ₩53,801 | ₩52,983 | ₩53,170 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,372 | ₩53,559 | ₩53,278 | ₩53,304 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,506 | ₩53,747 | ₩53,318 | ₩53,519 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,640 | ₩53,640 | ₩53,532 | ₩53,573 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,519 | ₩53,680 | ₩53,050 | ₩53,130 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,123 | ₩54,324 | ₩53,680 | ₩53,720 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,190 | ₩54,498 | ₩54,149 | ₩54,257 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,512 | ₩54,512 | ₩54,203 | ₩54,431 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,270 | ₩54,565 | ₩53,868 | ₩54,538 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,881 | ₩54,284 | ₩53,653 | ₩54,069 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,378 | ₩54,378 | ₩53,801 | ₩53,868 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,659 | ₩54,659 | ₩54,243 | ₩54,458 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,659 | ₩54,726 | ₩54,257 | ₩54,632 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,847 | ₩54,847 | ₩54,431 | ₩54,431 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,075 | ₩55,182 | ₩54,954 | ₩55,048 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,129 | ₩55,223 | ₩54,820 | ₩54,968 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,196 | ₩55,558 | ₩55,062 | ₩55,102 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,585 | ₩55,585 | ₩55,263 | ₩55,303 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,732 | ₩55,759 | ₩55,316 | ₩55,410 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,504 | ₩55,732 | ₩55,504 | ₩55,692 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,732 | ₩55,732 | ₩55,263 | ₩55,263 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩56,041 | ₩56,041 | ₩55,880 | ₩55,880 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,826 | ₩56,001 | ₩55,826 | ₩56,001 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,732 | ₩55,880 | ₩55,585 | ₩55,880 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,571 | ₩55,705 | ₩55,410 | ₩55,410 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,786 | ₩55,786 | ₩55,598 | ₩55,679 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,612 | ₩55,612 | ₩55,236 | ₩55,316 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,746 | ₩55,840 | ₩55,504 | ₩55,585 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,477 | ₩55,518 | ₩55,276 | ₩55,504 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,947 | ₩55,947 | ₩55,384 | ₩55,384 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,290 | ₩55,705 | ₩54,968 | ₩55,692 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,659 | ₩54,954 | ₩54,659 | ₩54,887 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,378 | ₩54,391 | ₩53,908 | ₩54,284 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,914 | ₩54,914 | ₩53,734 | ₩54,230 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,391 | ₩54,847 | ₩54,337 | ₩54,337 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,619 | ₩54,887 | ₩54,619 | ₩54,887 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,062 | ₩55,062 | ₩54,619 | ₩54,753 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,485 | ₩54,995 | ₩54,485 | ₩54,914 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,337 | ₩54,726 | ₩54,337 | ₩54,431 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,203 | ₩54,673 | ₩54,203 | ₩54,673 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,874 | ₩55,021 | ₩54,149 | ₩54,243 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,129 | ₩55,129 | ₩54,820 | ₩54,820 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,665 | ₩56,135 | ₩55,249 | ₩55,464 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,169 | ₩56,135 | ₩55,155 | ₩56,041 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,451 | ₩55,504 | ₩55,155 | ₩55,290 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,410 | ₩55,437 | ₩55,357 | ₩55,397 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,598 | ₩55,652 | ₩55,424 | ₩55,451 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,665 | ₩55,665 | ₩55,477 | ₩55,665 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,544 | ₩55,544 | ₩55,276 | ₩55,276 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,062 | ₩55,316 | ₩55,008 | ₩55,276 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,987 | ₩55,987 | ₩55,652 | ₩55,907 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,558 | ₩55,947 | ₩55,558 | ₩55,866 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,129 | ₩55,357 | ₩54,646 | ₩55,357 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,182 | ₩55,477 | ₩55,048 | ₩55,048 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,914 | ₩55,316 | ₩54,860 | ₩55,276 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,223 | ₩55,223 | ₩54,686 | ₩54,901 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,927 | ₩55,410 | ₩54,927 | ₩55,330 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,820 | ₩55,866 | ₩54,820 | ₩55,316 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,425 | ₩54,713 | ₩53,425 | ₩54,552 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,741 | ₩53,600 | ₩52,741 | ₩53,412 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,546 | ₩53,667 | ₩53,304 | ₩53,358 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,720 | ₩53,720 | ₩53,532 | ₩53,600 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,653 | ₩53,935 | ₩53,009 | ₩53,009 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,439 | ₩53,586 | ₩53,331 | ₩53,439 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,412 | ₩53,412 | ₩52,875 | ₩52,875 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,862 | ₩52,862 | ₩52,540 | ₩52,714 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,500 | ₩52,781 | ₩52,419 | ₩52,580 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,701 | ₩52,889 | ₩52,111 | ₩52,137 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,433 | ₩52,915 | ₩52,433 | ₩52,915 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,942 | ₩52,942 | ₩52,258 | ₩52,258 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,929 | ₩53,143 | ₩52,795 | ₩52,795 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩53,023 | ₩53,117 | ₩52,902 | ₩53,076 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,137 | ₩52,808 | ₩52,137 | ₩52,808 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,842 | ₩52,272 | ₩51,775 | ₩52,017 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,883 | ₩52,070 | ₩51,655 | ₩51,990 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,580 | ₩52,580 | ₩52,084 | ₩52,084 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,540 | ₩52,848 | ₩52,459 | ₩52,526 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,969 | ₩53,170 | ₩52,768 | ₩52,768 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩53,009 | ₩53,237 | ₩52,862 | ₩53,143 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,540 | ₩52,540 | ₩52,218 | ₩52,500 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,205 | ₩52,231 | ₩52,205 | ₩52,231 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,178 | ₩52,419 | ₩52,178 | ₩52,419 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,674 | ₩52,701 | ₩52,178 | ₩52,178 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,580 | ₩53,076 | ₩52,580 | ₩52,969 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,714 | ₩52,755 | ₩52,513 | ₩52,513 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,808 | ₩53,224 | ₩52,808 | ₩52,996 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,781 | ₩52,781 | ₩52,379 | ₩52,634 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,996 | ₩53,103 | ₩52,741 | ₩52,915 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,398 | ₩53,398 | ₩52,969 | ₩53,050 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,452 | ₩53,452 | ₩53,076 | ₩53,103 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,640 | ₩53,667 | ₩53,036 | ₩53,050 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩54,002 | ₩54,002 | ₩53,412 | ₩53,532 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,586 | ₩53,586 | ₩53,345 | ₩53,492 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,774 | ₩53,921 | ₩53,130 | ₩53,170 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,552 | ₩54,552 | ₩53,841 | ₩53,841 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,217 | ₩54,418 | ₩54,190 | ₩54,418 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,412 | ₩53,479 | ₩52,929 | ₩53,157 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,707 | ₩53,707 | ₩53,063 | ₩53,264 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,774 | ₩53,948 | ₩53,519 | ₩53,519 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,921 | ₩53,921 | ₩53,465 | ₩53,519 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩53,009 | ₩53,854 | ₩52,983 | ₩53,814 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,465 | ₩53,465 | ₩52,862 | ₩52,996 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,519 | ₩53,667 | ₩52,996 | ₩52,996 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,412 | ₩53,640 | ₩53,412 | ₩53,492 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,492 | ₩53,546 | ₩53,304 | ₩53,465 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,761 | ₩53,828 | ₩53,157 | ₩53,157 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,854 | ₩53,854 | ₩53,304 | ₩53,331 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,136 | ₩54,136 | ₩53,921 | ₩53,989 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,532 | ₩53,989 | ₩53,385 | ₩53,975 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,217 | ₩54,217 | ₩53,734 | ₩53,881 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,935 | ₩54,297 | ₩53,908 | ₩54,203 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,270 | ₩54,270 | ₩53,935 | ₩54,176 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,996 | ₩53,143 | ₩52,969 | ₩53,117 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,076 | ₩53,291 | ₩53,023 | ₩53,237 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,963 | ₩53,197 | ₩51,963 | ₩53,143 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,406 | ₩52,862 | ₩52,406 | ₩52,755 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,158 | ₩51,990 | ₩51,158 | ₩51,936 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,944 | ₩51,306 | ₩50,796 | ₩50,957 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,051 | ₩51,252 | ₩50,474 | ₩50,608 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,762 | ₩51,990 | ₩51,118 | ₩51,279 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,829 | ₩51,842 | ₩51,199 | ₩51,762 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,984 | ₩51,601 | ₩50,903 | ₩51,225 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,534 | ₩51,588 | ₩51,266 | ₩51,333 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,842 | ₩51,842 | ₩50,501 | ₩50,769 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,547 | ₩51,977 | ₩51,480 | ₩51,977 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,687 | ₩52,728 | ₩51,977 | ₩51,977 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩53,036 | ₩53,197 | ₩52,915 | ₩52,969 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩53,036 | ₩53,050 | ₩52,567 | ₩52,674 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,224 | ₩53,237 | ₩52,473 | ₩52,473 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩53,009 | ₩53,506 | ₩52,956 | ₩53,076 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,372 | ₩53,546 | ₩53,130 | ₩53,506 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,230 | ₩54,243 | ₩53,412 | ₩53,479 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,331 | ₩54,149 | ₩52,835 | ₩54,123 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,149 | ₩54,176 | ₩53,720 | ₩54,163 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,303 | ₩55,343 | ₩54,646 | ₩54,834 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩56,027 | ₩56,027 | ₩55,518 | ₩55,719 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,303 | ₩56,001 | ₩54,834 | ₩55,893 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,759 | ₩56,698 | ₩55,759 | ₩56,430 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩56,027 | ₩56,457 | ₩55,893 | ₩56,457 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,987 | ₩56,242 | ₩55,491 | ₩56,148 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩56,027 | ₩56,027 | ₩55,598 | ₩55,840 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,491 | ₩56,041 | ₩55,491 | ₩55,746 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,866 | ₩55,866 | ₩55,357 | ₩55,451 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,987 | ₩56,202 | ₩55,826 | ₩55,866 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,853 | ₩56,242 | ₩55,853 | ₩56,135 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,933 | ₩56,202 | ₩55,907 | ₩56,001 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,081 | ₩56,322 | ₩55,933 | ₩56,014 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,451 | ₩56,296 | ₩55,437 | ₩56,041 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,899 | ₩56,926 | ₩55,491 | ₩55,571 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,604 | ₩56,765 | ₩56,255 | ₩56,765 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,148 | ₩56,550 | ₩56,094 | ₩56,430 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,907 | ₩56,215 | ₩55,813 | ₩56,148 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,598 | ₩56,068 | ₩55,518 | ₩55,920 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,954 | ₩55,357 | ₩54,901 | ₩55,169 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,995 | ₩55,464 | ₩54,914 | ₩55,370 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,699 | ₩54,927 | ₩54,471 | ₩54,793 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,136 | ₩54,686 | ₩54,109 | ₩54,686 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,364 | ₩54,364 | ₩53,787 | ₩54,324 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,941 | ₩55,048 | ₩54,217 | ₩54,579 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,927 | ₩54,927 | ₩54,364 | ₩54,579 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,807 | ₩55,048 | ₩54,807 | ₩54,887 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,807 | ₩54,941 | ₩54,659 | ₩54,740 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,673 | ₩54,780 | ₩54,552 | ₩54,606 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,592 | ₩54,847 | ₩54,565 | ₩54,699 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,667 | ₩54,445 | ₩53,667 | ₩54,203 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,412 | ₩53,492 | ₩53,090 | ₩53,090 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,190 | ₩54,230 | ₩54,002 | ₩54,190 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,532 | ₩54,069 | ₩53,532 | ₩54,069 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,103 | ₩53,452 | ₩53,103 | ₩53,425 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,157 | ₩53,157 | ₩52,822 | ₩53,090 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,170 | ₩53,358 | ₩53,103 | ₩53,184 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,117 | ₩53,304 | ₩52,983 | ₩53,211 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,003 | ₩52,781 | ₩52,003 | ₩52,714 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,822 | ₩52,835 | ₩52,057 | ₩52,057 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,164 | ₩52,661 | ₩52,137 | ₩52,486 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,936 | ₩52,433 | ₩51,789 | ₩52,339 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,292 | ₩51,668 | ₩51,292 | ₩51,641 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,762 | ₩51,762 | ₩51,279 | ₩51,279 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,057 | ₩52,057 | ₩51,842 | ₩51,842 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩52,017 | ₩52,137 | ₩51,963 | ₩52,111 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,084 | ₩52,111 | ₩51,950 | ₩52,111 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,950 | ₩52,178 | ₩51,950 | ₩52,097 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,842 | ₩52,003 | ₩51,829 | ₩51,977 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,775 | ₩51,950 | ₩51,547 | ₩51,909 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,802 | ₩51,802 | ₩51,655 | ₩51,655 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,883 | ₩52,231 | ₩51,802 | ₩51,816 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,923 | ₩52,070 | ₩51,614 | ₩51,614 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,419 | ₩52,419 | ₩51,856 | ₩51,856 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,446 | ₩52,526 | ₩52,339 | ₩52,339 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,205 | ₩52,714 | ₩52,178 | ₩52,272 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,909 | ₩52,285 | ₩51,883 | ₩52,258 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,239 | ₩51,386 | ₩51,131 | ₩51,386 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,668 | ₩51,842 | ₩51,185 | ₩51,185 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,070 | ₩52,070 | ₩51,480 | ₩51,480 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,057 | ₩52,151 | ₩51,749 | ₩51,816 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩52,030 | ₩52,057 | ₩51,749 | ₩52,044 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,427 | ₩51,695 | ₩51,400 | ₩51,641 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,695 | ₩51,923 | ₩51,172 | ₩51,279 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,708 | ₩51,789 | ₩51,266 | ₩51,266 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,842 | ₩51,856 | ₩51,708 | ₩51,762 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,561 | ₩51,816 | ₩51,346 | ₩51,695 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,501 | ₩51,467 | ₩50,501 | ₩51,467 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,206 | ₩50,488 | ₩50,206 | ₩50,354 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,844 | ₩50,702 | ₩49,723 | ₩50,501 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,514 | ₩50,836 | ₩49,884 | ₩49,884 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,723 | ₩50,447 | ₩49,723 | ₩50,327 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩49,026 | ₩49,911 | ₩49,026 | ₩49,844 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,562 | ₩49,723 | ₩49,240 | ₩49,240 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,723 | ₩50,058 | ₩49,361 | ₩49,884 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,152 | ₩50,246 | ₩49,790 | ₩49,790 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,219 | ₩50,219 | ₩49,911 | ₩49,911 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩50,018 | ₩50,193 | ₩50,018 | ₩50,193 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,844 | ₩49,844 | ₩49,549 | ₩49,830 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,562 | ₩49,602 | ₩49,160 | ₩49,562 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,777 | ₩49,777 | ₩49,160 | ₩49,160 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,629 | ₩50,099 | ₩49,629 | ₩50,058 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,254 | ₩49,723 | ₩49,093 | ₩49,696 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,683 | ₩49,683 | ₩48,878 | ₩49,508 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,897 | ₩49,965 | ₩49,616 | ₩49,790 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,871 | ₩50,380 | ₩49,804 | ₩49,804 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,547 | ₩51,547 | ₩49,965 | ₩50,058 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,708 | ₩52,097 | ₩51,641 | ₩51,708 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,848 | ₩52,848 | ₩52,406 | ₩52,687 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,358 | ₩53,358 | ₩52,875 | ₩52,902 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,406 | ₩52,942 | ₩52,406 | ₩52,848 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,285 | ₩52,567 | ₩52,272 | ₩52,272 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,889 | ₩52,889 | ₩52,097 | ₩52,218 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,178 | ₩52,446 | ₩52,097 | ₩52,446 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,520 | ₩51,775 | ₩51,520 | ₩51,708 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,245 | ₩52,245 | ₩51,427 | ₩51,507 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,164 | ₩52,392 | ₩51,735 | ₩51,869 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,971 | ₩51,896 | ₩50,971 | ₩51,896 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,681 | ₩51,681 | ₩51,319 | ₩51,319 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,749 | ₩51,856 | ₩51,373 | ₩51,373 | -0.73% | 5.2천 |
|---|