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 | ₩52,482 | ₩52,549 | ₩52,294 | ₩52,482 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,294 | ₩52,469 | ₩52,227 | ₩52,469 | +0.33% | 900 |
| 2026.10.07 | ₩52,777 | ₩52,857 | ₩52,509 | ₩52,509 | -0.51% | 600 |
| 2026.10.06 | ₩52,992 | ₩53,394 | ₩52,992 | ₩53,126 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,388 | ₩52,978 | ₩52,281 | ₩52,857 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,892 | ₩52,428 | ₩51,892 | ₩52,361 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,731 | ₩51,731 | ₩51,476 | ₩51,610 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,093 | ₩52,160 | ₩51,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,852 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,442 | ₩52,509 | ₩52,013 | ₩52,241 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,415 | ₩52,656 | ₩52,321 | ₩52,469 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,643 | ₩52,790 | ₩52,281 | ₩52,750 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,656 | ₩52,656 | ₩52,388 | ₩52,415 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,951 | ₩52,951 | ₩52,629 | ₩52,737 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩53,005 | ₩53,139 | ₩53,005 | ₩53,032 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,059 | ₩53,059 | ₩52,683 | ₩52,817 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,139 | ₩53,139 | ₩52,938 | ₩52,951 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,917 | ₩53,917 | ₩53,246 | ₩53,273 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,541 | ₩53,796 | ₩52,978 | ₩53,166 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,367 | ₩53,555 | ₩53,273 | ₩53,300 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,501 | ₩53,743 | ₩53,313 | ₩53,515 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,635 | ₩53,635 | ₩53,528 | ₩53,568 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,515 | ₩53,676 | ₩53,045 | ₩53,126 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,118 | ₩54,319 | ₩53,676 | ₩53,716 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,185 | ₩54,494 | ₩54,145 | ₩54,252 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,507 | ₩54,507 | ₩54,199 | ₩54,427 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,266 | ₩54,561 | ₩53,863 | ₩54,534 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,877 | ₩54,279 | ₩53,649 | ₩54,065 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,373 | ₩54,373 | ₩53,796 | ₩53,863 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,655 | ₩54,655 | ₩54,239 | ₩54,454 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,655 | ₩54,722 | ₩54,252 | ₩54,628 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,842 | ₩54,842 | ₩54,427 | ₩54,427 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,070 | ₩55,178 | ₩54,950 | ₩55,044 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,124 | ₩55,218 | ₩54,816 | ₩54,963 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,191 | ₩55,553 | ₩55,057 | ₩55,097 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,580 | ₩55,580 | ₩55,258 | ₩55,298 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,728 | ₩55,755 | ₩55,312 | ₩55,406 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,500 | ₩55,728 | ₩55,500 | ₩55,687 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,728 | ₩55,728 | ₩55,258 | ₩55,258 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩56,036 | ₩56,036 | ₩55,875 | ₩55,875 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,822 | ₩55,996 | ₩55,822 | ₩55,996 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,728 | ₩55,875 | ₩55,580 | ₩55,875 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,567 | ₩55,701 | ₩55,406 | ₩55,406 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,781 | ₩55,781 | ₩55,594 | ₩55,674 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,607 | ₩55,607 | ₩55,231 | ₩55,312 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,741 | ₩55,835 | ₩55,500 | ₩55,580 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,473 | ₩55,513 | ₩55,272 | ₩55,500 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,942 | ₩55,942 | ₩55,379 | ₩55,379 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,285 | ₩55,701 | ₩54,963 | ₩55,687 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,655 | ₩54,950 | ₩54,655 | ₩54,883 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,373 | ₩54,386 | ₩53,904 | ₩54,279 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,910 | ₩54,910 | ₩53,729 | ₩54,226 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,386 | ₩54,842 | ₩54,333 | ₩54,333 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,614 | ₩54,883 | ₩54,614 | ₩54,883 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,057 | ₩55,057 | ₩54,614 | ₩54,749 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,480 | ₩54,990 | ₩54,480 | ₩54,910 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,333 | ₩54,722 | ₩54,333 | ₩54,427 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,199 | ₩54,668 | ₩54,199 | ₩54,668 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,869 | ₩55,017 | ₩54,145 | ₩54,239 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,124 | ₩55,124 | ₩54,816 | ₩54,816 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,661 | ₩56,130 | ₩55,245 | ₩55,459 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,164 | ₩56,130 | ₩55,151 | ₩56,036 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,446 | ₩55,500 | ₩55,151 | ₩55,285 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,406 | ₩55,433 | ₩55,352 | ₩55,392 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,594 | ₩55,647 | ₩55,419 | ₩55,446 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,661 | ₩55,661 | ₩55,473 | ₩55,661 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,540 | ₩55,540 | ₩55,272 | ₩55,272 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,057 | ₩55,312 | ₩55,003 | ₩55,272 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,983 | ₩55,983 | ₩55,647 | ₩55,902 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,553 | ₩55,942 | ₩55,553 | ₩55,862 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,124 | ₩55,352 | ₩54,641 | ₩55,352 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,178 | ₩55,473 | ₩55,044 | ₩55,044 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,910 | ₩55,312 | ₩54,856 | ₩55,272 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,218 | ₩55,218 | ₩54,682 | ₩54,896 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,923 | ₩55,406 | ₩54,923 | ₩55,325 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,816 | ₩55,862 | ₩54,816 | ₩55,312 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,421 | ₩54,708 | ₩53,421 | ₩54,547 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,737 | ₩53,595 | ₩52,737 | ₩53,407 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,541 | ₩53,662 | ₩53,300 | ₩53,354 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,716 | ₩53,716 | ₩53,528 | ₩53,595 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,649 | ₩53,930 | ₩53,005 | ₩53,005 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,434 | ₩53,582 | ₩53,327 | ₩53,434 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,407 | ₩53,407 | ₩52,871 | ₩52,871 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,857 | ₩52,857 | ₩52,536 | ₩52,710 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,495 | ₩52,777 | ₩52,415 | ₩52,576 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,697 | ₩52,884 | ₩52,106 | ₩52,133 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,428 | ₩52,911 | ₩52,428 | ₩52,911 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,938 | ₩52,938 | ₩52,254 | ₩52,254 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,925 | ₩53,139 | ₩52,790 | ₩52,790 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩53,018 | ₩53,112 | ₩52,898 | ₩53,072 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,133 | ₩52,804 | ₩52,133 | ₩52,804 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,838 | ₩52,267 | ₩51,771 | ₩52,013 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,878 | ₩52,066 | ₩51,650 | ₩51,986 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,576 | ₩52,576 | ₩52,080 | ₩52,080 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,536 | ₩52,844 | ₩52,455 | ₩52,522 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,965 | ₩53,166 | ₩52,764 | ₩52,764 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩53,005 | ₩53,233 | ₩52,857 | ₩53,139 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,536 | ₩52,536 | ₩52,214 | ₩52,495 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,200 | ₩52,227 | ₩52,200 | ₩52,227 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,173 | ₩52,415 | ₩52,173 | ₩52,415 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,670 | ₩52,697 | ₩52,173 | ₩52,173 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,576 | ₩53,072 | ₩52,576 | ₩52,965 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,710 | ₩52,750 | ₩52,509 | ₩52,509 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,804 | ₩53,220 | ₩52,804 | ₩52,992 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,777 | ₩52,777 | ₩52,375 | ₩52,629 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,992 | ₩53,099 | ₩52,737 | ₩52,911 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,394 | ₩53,394 | ₩52,965 | ₩53,045 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,448 | ₩53,448 | ₩53,072 | ₩53,099 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,635 | ₩53,662 | ₩53,032 | ₩53,045 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,998 | ₩53,998 | ₩53,407 | ₩53,528 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,582 | ₩53,582 | ₩53,340 | ₩53,488 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,770 | ₩53,917 | ₩53,126 | ₩53,166 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,547 | ₩54,547 | ₩53,837 | ₩53,837 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,212 | ₩54,413 | ₩54,185 | ₩54,413 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,407 | ₩53,474 | ₩52,925 | ₩53,153 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,702 | ₩53,702 | ₩53,059 | ₩53,260 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,770 | ₩53,944 | ₩53,515 | ₩53,515 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,917 | ₩53,917 | ₩53,461 | ₩53,515 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩53,005 | ₩53,850 | ₩52,978 | ₩53,810 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,461 | ₩53,461 | ₩52,857 | ₩52,992 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,515 | ₩53,662 | ₩52,992 | ₩52,992 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,407 | ₩53,635 | ₩53,407 | ₩53,488 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,488 | ₩53,541 | ₩53,300 | ₩53,461 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,756 | ₩53,823 | ₩53,153 | ₩53,153 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,850 | ₩53,850 | ₩53,300 | ₩53,327 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,132 | ₩54,132 | ₩53,917 | ₩53,984 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,528 | ₩53,984 | ₩53,381 | ₩53,971 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,212 | ₩54,212 | ₩53,729 | ₩53,877 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,930 | ₩54,293 | ₩53,904 | ₩54,199 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,266 | ₩54,266 | ₩53,930 | ₩54,172 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,992 | ₩53,139 | ₩52,965 | ₩53,112 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,072 | ₩53,287 | ₩53,018 | ₩53,233 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,959 | ₩53,193 | ₩51,959 | ₩53,139 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,401 | ₩52,857 | ₩52,401 | ₩52,750 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,154 | ₩51,986 | ₩51,154 | ₩51,932 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,940 | ₩51,302 | ₩50,792 | ₩50,953 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,047 | ₩51,248 | ₩50,470 | ₩50,604 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,758 | ₩51,986 | ₩51,114 | ₩51,275 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,825 | ₩51,838 | ₩51,194 | ₩51,758 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,980 | ₩51,597 | ₩50,899 | ₩51,221 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,530 | ₩51,583 | ₩51,261 | ₩51,328 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,838 | ₩51,838 | ₩50,497 | ₩50,765 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,543 | ₩51,972 | ₩51,476 | ₩51,972 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,683 | ₩52,723 | ₩51,972 | ₩51,972 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩53,032 | ₩53,193 | ₩52,911 | ₩52,965 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩53,032 | ₩53,045 | ₩52,562 | ₩52,670 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,220 | ₩53,233 | ₩52,469 | ₩52,469 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩53,005 | ₩53,501 | ₩52,951 | ₩53,072 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,367 | ₩53,541 | ₩53,126 | ₩53,501 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,226 | ₩54,239 | ₩53,407 | ₩53,474 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,327 | ₩54,145 | ₩52,831 | ₩54,118 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,145 | ₩54,172 | ₩53,716 | ₩54,158 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,298 | ₩55,339 | ₩54,641 | ₩54,829 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩56,023 | ₩56,023 | ₩55,513 | ₩55,714 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,298 | ₩55,996 | ₩54,829 | ₩55,889 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,755 | ₩56,693 | ₩55,755 | ₩56,425 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩56,023 | ₩56,452 | ₩55,889 | ₩56,452 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,983 | ₩56,237 | ₩55,486 | ₩56,143 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩56,023 | ₩56,023 | ₩55,594 | ₩55,835 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,486 | ₩56,036 | ₩55,486 | ₩55,741 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,862 | ₩55,862 | ₩55,352 | ₩55,446 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,983 | ₩56,197 | ₩55,822 | ₩55,862 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,848 | ₩56,237 | ₩55,848 | ₩56,130 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,929 | ₩56,197 | ₩55,902 | ₩55,996 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,076 | ₩56,318 | ₩55,929 | ₩56,009 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,446 | ₩56,291 | ₩55,433 | ₩56,036 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,895 | ₩56,921 | ₩55,486 | ₩55,567 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,599 | ₩56,760 | ₩56,251 | ₩56,760 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,143 | ₩56,546 | ₩56,090 | ₩56,425 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,902 | ₩56,211 | ₩55,808 | ₩56,143 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,594 | ₩56,063 | ₩55,513 | ₩55,915 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,950 | ₩55,352 | ₩54,896 | ₩55,164 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,990 | ₩55,459 | ₩54,910 | ₩55,366 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,695 | ₩54,923 | ₩54,467 | ₩54,789 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,132 | ₩54,682 | ₩54,105 | ₩54,682 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,360 | ₩54,360 | ₩53,783 | ₩54,319 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,936 | ₩55,044 | ₩54,212 | ₩54,574 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,923 | ₩54,923 | ₩54,360 | ₩54,574 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,802 | ₩55,044 | ₩54,802 | ₩54,883 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,802 | ₩54,936 | ₩54,655 | ₩54,735 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,668 | ₩54,775 | ₩54,547 | ₩54,601 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,588 | ₩54,842 | ₩54,561 | ₩54,695 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,662 | ₩54,440 | ₩53,662 | ₩54,199 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,407 | ₩53,488 | ₩53,085 | ₩53,085 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,185 | ₩54,226 | ₩53,998 | ₩54,185 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,528 | ₩54,065 | ₩53,528 | ₩54,065 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,099 | ₩53,448 | ₩53,099 | ₩53,421 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,153 | ₩53,153 | ₩52,817 | ₩53,085 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,166 | ₩53,354 | ₩53,099 | ₩53,179 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,112 | ₩53,300 | ₩52,978 | ₩53,206 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,999 | ₩52,777 | ₩51,999 | ₩52,710 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,817 | ₩52,831 | ₩52,053 | ₩52,053 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,160 | ₩52,656 | ₩52,133 | ₩52,482 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,932 | ₩52,428 | ₩51,785 | ₩52,334 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,288 | ₩51,664 | ₩51,288 | ₩51,637 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,758 | ₩51,758 | ₩51,275 | ₩51,275 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,053 | ₩52,053 | ₩51,838 | ₩51,838 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩52,013 | ₩52,133 | ₩51,959 | ₩52,106 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,080 | ₩52,106 | ₩51,945 | ₩52,106 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,945 | ₩52,173 | ₩51,945 | ₩52,093 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,838 | ₩51,999 | ₩51,825 | ₩51,972 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,771 | ₩51,945 | ₩51,543 | ₩51,905 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,798 | ₩51,798 | ₩51,650 | ₩51,650 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,878 | ₩52,227 | ₩51,798 | ₩51,811 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,919 | ₩52,066 | ₩51,610 | ₩51,610 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,415 | ₩52,415 | ₩51,852 | ₩51,852 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,442 | ₩52,522 | ₩52,334 | ₩52,334 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,200 | ₩52,710 | ₩52,173 | ₩52,267 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,905 | ₩52,281 | ₩51,878 | ₩52,254 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,235 | ₩51,382 | ₩51,127 | ₩51,382 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,664 | ₩51,838 | ₩51,181 | ₩51,181 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,066 | ₩52,066 | ₩51,476 | ₩51,476 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,053 | ₩52,147 | ₩51,744 | ₩51,811 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩52,026 | ₩52,053 | ₩51,744 | ₩52,039 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,422 | ₩51,691 | ₩51,396 | ₩51,637 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,691 | ₩51,919 | ₩51,168 | ₩51,275 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,704 | ₩51,785 | ₩51,261 | ₩51,261 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,838 | ₩51,852 | ₩51,704 | ₩51,758 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,556 | ₩51,811 | ₩51,342 | ₩51,691 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,497 | ₩51,463 | ₩50,497 | ₩51,463 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,202 | ₩50,484 | ₩50,202 | ₩50,349 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,840 | ₩50,698 | ₩49,719 | ₩50,497 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,510 | ₩50,832 | ₩49,880 | ₩49,880 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,719 | ₩50,443 | ₩49,719 | ₩50,323 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩49,022 | ₩49,907 | ₩49,022 | ₩49,840 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,558 | ₩49,719 | ₩49,236 | ₩49,236 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,719 | ₩50,054 | ₩49,357 | ₩49,880 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,148 | ₩50,242 | ₩49,786 | ₩49,786 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,215 | ₩50,215 | ₩49,907 | ₩49,907 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩50,014 | ₩50,188 | ₩50,014 | ₩50,188 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,840 | ₩49,840 | ₩49,545 | ₩49,826 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,558 | ₩49,598 | ₩49,156 | ₩49,558 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,773 | ₩49,773 | ₩49,156 | ₩49,156 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,625 | ₩50,095 | ₩49,625 | ₩50,054 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,250 | ₩49,719 | ₩49,089 | ₩49,692 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,679 | ₩49,679 | ₩48,874 | ₩49,504 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,893 | ₩49,960 | ₩49,612 | ₩49,786 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,867 | ₩50,376 | ₩49,800 | ₩49,800 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,543 | ₩51,543 | ₩49,960 | ₩50,054 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,704 | ₩52,093 | ₩51,637 | ₩51,704 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,844 | ₩52,844 | ₩52,401 | ₩52,683 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,354 | ₩53,354 | ₩52,871 | ₩52,898 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,401 | ₩52,938 | ₩52,401 | ₩52,844 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,281 | ₩52,562 | ₩52,267 | ₩52,267 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,884 | ₩52,884 | ₩52,093 | ₩52,214 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,173 | ₩52,442 | ₩52,093 | ₩52,442 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,516 | ₩51,771 | ₩51,516 | ₩51,704 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,241 | ₩52,241 | ₩51,422 | ₩51,503 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,160 | ₩52,388 | ₩51,731 | ₩51,865 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,966 | ₩51,892 | ₩50,966 | ₩51,892 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,677 | ₩51,677 | ₩51,315 | ₩51,315 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,744 | ₩51,852 | ₩51,369 | ₩51,369 | -0.73% | 5.2천 |
|---|