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 | ₩52,477 | ₩52,544 | ₩52,289 | ₩52,477 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,289 | ₩52,464 | ₩52,222 | ₩52,464 | +0.33% | 900 |
| 2026.10.07 | ₩52,772 | ₩52,853 | ₩52,504 | ₩52,504 | -0.51% | 600 |
| 2026.10.06 | ₩52,987 | ₩53,389 | ₩52,987 | ₩53,121 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,383 | ₩52,973 | ₩52,276 | ₩52,853 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,887 | ₩52,424 | ₩51,887 | ₩52,357 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,726 | ₩51,726 | ₩51,471 | ₩51,606 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,088 | ₩52,155 | ₩51,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,847 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,437 | ₩52,504 | ₩52,008 | ₩52,236 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,410 | ₩52,652 | ₩52,316 | ₩52,464 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,638 | ₩52,786 | ₩52,276 | ₩52,745 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,652 | ₩52,652 | ₩52,383 | ₩52,410 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,947 | ₩52,947 | ₩52,625 | ₩52,732 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩53,000 | ₩53,134 | ₩53,000 | ₩53,027 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,054 | ₩53,054 | ₩52,678 | ₩52,813 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,134 | ₩53,134 | ₩52,933 | ₩52,947 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,912 | ₩53,912 | ₩53,242 | ₩53,268 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,537 | ₩53,792 | ₩52,973 | ₩53,161 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,362 | ₩53,550 | ₩53,268 | ₩53,295 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,496 | ₩53,738 | ₩53,309 | ₩53,510 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,631 | ₩53,631 | ₩53,523 | ₩53,564 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,510 | ₩53,671 | ₩53,041 | ₩53,121 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,113 | ₩54,315 | ₩53,671 | ₩53,711 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,180 | ₩54,489 | ₩54,140 | ₩54,247 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,502 | ₩54,502 | ₩54,194 | ₩54,422 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,261 | ₩54,556 | ₩53,859 | ₩54,529 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,872 | ₩54,274 | ₩53,644 | ₩54,060 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,368 | ₩54,368 | ₩53,792 | ₩53,859 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,650 | ₩54,650 | ₩54,234 | ₩54,449 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,650 | ₩54,717 | ₩54,247 | ₩54,623 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,838 | ₩54,838 | ₩54,422 | ₩54,422 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,066 | ₩55,173 | ₩54,945 | ₩55,039 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,119 | ₩55,213 | ₩54,811 | ₩54,958 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,186 | ₩55,548 | ₩55,052 | ₩55,092 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,575 | ₩55,575 | ₩55,253 | ₩55,294 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,723 | ₩55,750 | ₩55,307 | ₩55,401 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,495 | ₩55,723 | ₩55,495 | ₩55,682 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,723 | ₩55,723 | ₩55,253 | ₩55,253 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩56,031 | ₩56,031 | ₩55,870 | ₩55,870 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,817 | ₩55,991 | ₩55,817 | ₩55,991 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,723 | ₩55,870 | ₩55,575 | ₩55,870 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,562 | ₩55,696 | ₩55,401 | ₩55,401 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,776 | ₩55,776 | ₩55,589 | ₩55,669 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,602 | ₩55,602 | ₩55,226 | ₩55,307 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,736 | ₩55,830 | ₩55,495 | ₩55,575 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,468 | ₩55,508 | ₩55,267 | ₩55,495 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,937 | ₩55,937 | ₩55,374 | ₩55,374 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,280 | ₩55,696 | ₩54,958 | ₩55,682 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,650 | ₩54,945 | ₩54,650 | ₩54,878 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,368 | ₩54,382 | ₩53,899 | ₩54,274 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,905 | ₩54,905 | ₩53,724 | ₩54,221 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,382 | ₩54,838 | ₩54,328 | ₩54,328 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,610 | ₩54,878 | ₩54,610 | ₩54,878 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,052 | ₩55,052 | ₩54,610 | ₩54,744 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,475 | ₩54,985 | ₩54,475 | ₩54,905 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,328 | ₩54,717 | ₩54,328 | ₩54,422 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,194 | ₩54,663 | ₩54,194 | ₩54,663 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,864 | ₩55,012 | ₩54,140 | ₩54,234 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,119 | ₩55,119 | ₩54,811 | ₩54,811 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,656 | ₩56,125 | ₩55,240 | ₩55,454 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,159 | ₩56,125 | ₩55,146 | ₩56,031 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,441 | ₩55,495 | ₩55,146 | ₩55,280 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,401 | ₩55,428 | ₩55,347 | ₩55,387 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,589 | ₩55,642 | ₩55,414 | ₩55,441 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,656 | ₩55,656 | ₩55,468 | ₩55,656 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,535 | ₩55,535 | ₩55,267 | ₩55,267 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,052 | ₩55,307 | ₩54,999 | ₩55,267 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,978 | ₩55,978 | ₩55,642 | ₩55,897 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,548 | ₩55,937 | ₩55,548 | ₩55,857 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,119 | ₩55,347 | ₩54,636 | ₩55,347 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,173 | ₩55,468 | ₩55,039 | ₩55,039 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,905 | ₩55,307 | ₩54,851 | ₩55,267 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,213 | ₩55,213 | ₩54,677 | ₩54,891 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,918 | ₩55,401 | ₩54,918 | ₩55,320 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,811 | ₩55,857 | ₩54,811 | ₩55,307 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,416 | ₩54,703 | ₩53,416 | ₩54,543 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,732 | ₩53,590 | ₩52,732 | ₩53,403 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,537 | ₩53,657 | ₩53,295 | ₩53,349 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,711 | ₩53,711 | ₩53,523 | ₩53,590 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,644 | ₩53,926 | ₩53,000 | ₩53,000 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,429 | ₩53,577 | ₩53,322 | ₩53,429 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,403 | ₩53,403 | ₩52,866 | ₩52,866 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,853 | ₩52,853 | ₩52,531 | ₩52,705 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,491 | ₩52,772 | ₩52,410 | ₩52,571 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,692 | ₩52,880 | ₩52,102 | ₩52,129 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,424 | ₩52,906 | ₩52,424 | ₩52,906 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,933 | ₩52,933 | ₩52,249 | ₩52,249 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,920 | ₩53,134 | ₩52,786 | ₩52,786 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩53,014 | ₩53,108 | ₩52,893 | ₩53,067 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,129 | ₩52,799 | ₩52,129 | ₩52,799 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,834 | ₩52,263 | ₩51,766 | ₩52,008 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,874 | ₩52,062 | ₩51,646 | ₩51,981 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,571 | ₩52,571 | ₩52,075 | ₩52,075 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,531 | ₩52,839 | ₩52,450 | ₩52,517 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,960 | ₩53,161 | ₩52,759 | ₩52,759 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩53,000 | ₩53,228 | ₩52,853 | ₩53,134 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,531 | ₩52,531 | ₩52,209 | ₩52,491 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,196 | ₩52,222 | ₩52,196 | ₩52,222 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,169 | ₩52,410 | ₩52,169 | ₩52,410 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,665 | ₩52,692 | ₩52,169 | ₩52,169 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,571 | ₩53,067 | ₩52,571 | ₩52,960 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,705 | ₩52,745 | ₩52,504 | ₩52,504 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,799 | ₩53,215 | ₩52,799 | ₩52,987 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,772 | ₩52,772 | ₩52,370 | ₩52,625 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,987 | ₩53,094 | ₩52,732 | ₩52,906 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,389 | ₩53,389 | ₩52,960 | ₩53,041 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,443 | ₩53,443 | ₩53,067 | ₩53,094 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,631 | ₩53,657 | ₩53,027 | ₩53,041 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,993 | ₩53,993 | ₩53,403 | ₩53,523 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,577 | ₩53,577 | ₩53,336 | ₩53,483 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,765 | ₩53,912 | ₩53,121 | ₩53,161 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,543 | ₩54,543 | ₩53,832 | ₩53,832 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,207 | ₩54,408 | ₩54,180 | ₩54,408 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,403 | ₩53,470 | ₩52,920 | ₩53,148 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,698 | ₩53,698 | ₩53,054 | ₩53,255 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,765 | ₩53,939 | ₩53,510 | ₩53,510 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,912 | ₩53,912 | ₩53,456 | ₩53,510 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩53,000 | ₩53,845 | ₩52,973 | ₩53,805 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,456 | ₩53,456 | ₩52,853 | ₩52,987 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,510 | ₩53,657 | ₩52,987 | ₩52,987 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,403 | ₩53,631 | ₩53,403 | ₩53,483 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,483 | ₩53,537 | ₩53,295 | ₩53,456 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,751 | ₩53,818 | ₩53,148 | ₩53,148 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,845 | ₩53,845 | ₩53,295 | ₩53,322 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,127 | ₩54,127 | ₩53,912 | ₩53,979 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,523 | ₩53,979 | ₩53,376 | ₩53,966 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,207 | ₩54,207 | ₩53,724 | ₩53,872 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,926 | ₩54,288 | ₩53,899 | ₩54,194 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,261 | ₩54,261 | ₩53,926 | ₩54,167 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,987 | ₩53,134 | ₩52,960 | ₩53,108 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,067 | ₩53,282 | ₩53,014 | ₩53,228 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,954 | ₩53,188 | ₩51,954 | ₩53,134 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,397 | ₩52,853 | ₩52,397 | ₩52,745 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,150 | ₩51,981 | ₩51,150 | ₩51,927 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,935 | ₩51,297 | ₩50,787 | ₩50,948 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,042 | ₩51,243 | ₩50,466 | ₩50,600 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,753 | ₩51,981 | ₩51,109 | ₩51,270 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,820 | ₩51,834 | ₩51,190 | ₩51,753 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,975 | ₩51,592 | ₩50,895 | ₩51,217 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,525 | ₩51,579 | ₩51,257 | ₩51,324 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,834 | ₩51,834 | ₩50,492 | ₩50,761 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,538 | ₩51,968 | ₩51,471 | ₩51,968 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,678 | ₩52,719 | ₩51,968 | ₩51,968 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩53,027 | ₩53,188 | ₩52,906 | ₩52,960 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩53,027 | ₩53,041 | ₩52,558 | ₩52,665 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,215 | ₩53,228 | ₩52,464 | ₩52,464 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩53,000 | ₩53,496 | ₩52,947 | ₩53,067 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,362 | ₩53,537 | ₩53,121 | ₩53,496 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,221 | ₩54,234 | ₩53,403 | ₩53,470 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,322 | ₩54,140 | ₩52,826 | ₩54,113 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,140 | ₩54,167 | ₩53,711 | ₩54,154 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,294 | ₩55,334 | ₩54,636 | ₩54,824 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩56,018 | ₩56,018 | ₩55,508 | ₩55,709 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,294 | ₩55,991 | ₩54,824 | ₩55,884 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,750 | ₩56,688 | ₩55,750 | ₩56,420 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩56,018 | ₩56,447 | ₩55,884 | ₩56,447 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,978 | ₩56,232 | ₩55,481 | ₩56,138 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩56,018 | ₩56,018 | ₩55,589 | ₩55,830 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,481 | ₩56,031 | ₩55,481 | ₩55,736 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,857 | ₩55,857 | ₩55,347 | ₩55,441 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,978 | ₩56,192 | ₩55,817 | ₩55,857 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,843 | ₩56,232 | ₩55,843 | ₩56,125 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,924 | ₩56,192 | ₩55,897 | ₩55,991 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,071 | ₩56,313 | ₩55,924 | ₩56,004 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,441 | ₩56,286 | ₩55,428 | ₩56,031 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,889 | ₩56,916 | ₩55,481 | ₩55,562 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,594 | ₩56,755 | ₩56,246 | ₩56,755 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,138 | ₩56,541 | ₩56,085 | ₩56,420 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,897 | ₩56,206 | ₩55,803 | ₩56,138 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,589 | ₩56,058 | ₩55,508 | ₩55,910 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,945 | ₩55,347 | ₩54,891 | ₩55,159 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,985 | ₩55,454 | ₩54,905 | ₩55,361 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,690 | ₩54,918 | ₩54,462 | ₩54,784 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,127 | ₩54,677 | ₩54,100 | ₩54,677 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,355 | ₩54,355 | ₩53,778 | ₩54,315 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,931 | ₩55,039 | ₩54,207 | ₩54,569 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,918 | ₩54,918 | ₩54,355 | ₩54,569 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,797 | ₩55,039 | ₩54,797 | ₩54,878 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,797 | ₩54,931 | ₩54,650 | ₩54,730 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,663 | ₩54,771 | ₩54,543 | ₩54,596 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,583 | ₩54,838 | ₩54,556 | ₩54,690 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,657 | ₩54,435 | ₩53,657 | ₩54,194 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,403 | ₩53,483 | ₩53,081 | ₩53,081 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,180 | ₩54,221 | ₩53,993 | ₩54,180 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,523 | ₩54,060 | ₩53,523 | ₩54,060 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,094 | ₩53,443 | ₩53,094 | ₩53,416 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,148 | ₩53,148 | ₩52,813 | ₩53,081 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,161 | ₩53,349 | ₩53,094 | ₩53,175 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,108 | ₩53,295 | ₩52,973 | ₩53,201 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,994 | ₩52,772 | ₩51,994 | ₩52,705 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,813 | ₩52,826 | ₩52,048 | ₩52,048 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,155 | ₩52,652 | ₩52,129 | ₩52,477 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,927 | ₩52,424 | ₩51,780 | ₩52,330 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,284 | ₩51,659 | ₩51,284 | ₩51,632 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,753 | ₩51,753 | ₩51,270 | ₩51,270 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,048 | ₩52,048 | ₩51,834 | ₩51,834 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩52,008 | ₩52,129 | ₩51,954 | ₩52,102 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,075 | ₩52,102 | ₩51,941 | ₩52,102 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,941 | ₩52,169 | ₩51,941 | ₩52,088 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,834 | ₩51,994 | ₩51,820 | ₩51,968 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,766 | ₩51,941 | ₩51,538 | ₩51,901 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,793 | ₩51,793 | ₩51,646 | ₩51,646 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,874 | ₩52,222 | ₩51,793 | ₩51,807 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,914 | ₩52,062 | ₩51,606 | ₩51,606 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,410 | ₩52,410 | ₩51,847 | ₩51,847 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,437 | ₩52,517 | ₩52,330 | ₩52,330 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,196 | ₩52,705 | ₩52,169 | ₩52,263 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,901 | ₩52,276 | ₩51,874 | ₩52,249 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,230 | ₩51,378 | ₩51,123 | ₩51,378 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,659 | ₩51,834 | ₩51,176 | ₩51,176 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,062 | ₩52,062 | ₩51,471 | ₩51,471 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,048 | ₩52,142 | ₩51,740 | ₩51,807 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩52,021 | ₩52,048 | ₩51,740 | ₩52,035 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,418 | ₩51,686 | ₩51,391 | ₩51,632 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,686 | ₩51,914 | ₩51,163 | ₩51,270 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,699 | ₩51,780 | ₩51,257 | ₩51,257 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,834 | ₩51,847 | ₩51,699 | ₩51,753 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,552 | ₩51,807 | ₩51,337 | ₩51,686 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,492 | ₩51,458 | ₩50,492 | ₩51,458 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,197 | ₩50,479 | ₩50,197 | ₩50,345 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,835 | ₩50,694 | ₩49,715 | ₩50,492 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,506 | ₩50,828 | ₩49,876 | ₩49,876 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,715 | ₩50,439 | ₩49,715 | ₩50,318 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩49,017 | ₩49,902 | ₩49,017 | ₩49,835 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,554 | ₩49,715 | ₩49,232 | ₩49,232 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,715 | ₩50,050 | ₩49,352 | ₩49,876 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,144 | ₩50,238 | ₩49,782 | ₩49,782 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,211 | ₩50,211 | ₩49,902 | ₩49,902 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩50,010 | ₩50,184 | ₩50,010 | ₩50,184 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,835 | ₩49,835 | ₩49,540 | ₩49,822 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,554 | ₩49,594 | ₩49,151 | ₩49,554 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,768 | ₩49,768 | ₩49,151 | ₩49,151 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,621 | ₩50,090 | ₩49,621 | ₩50,050 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,245 | ₩49,715 | ₩49,084 | ₩49,688 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,674 | ₩49,674 | ₩48,870 | ₩49,500 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,889 | ₩49,956 | ₩49,607 | ₩49,782 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,862 | ₩50,372 | ₩49,795 | ₩49,795 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,538 | ₩51,538 | ₩49,956 | ₩50,050 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,699 | ₩52,088 | ₩51,632 | ₩51,699 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,839 | ₩52,839 | ₩52,397 | ₩52,678 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,349 | ₩53,349 | ₩52,866 | ₩52,893 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,397 | ₩52,933 | ₩52,397 | ₩52,839 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,276 | ₩52,558 | ₩52,263 | ₩52,263 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,880 | ₩52,880 | ₩52,088 | ₩52,209 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,169 | ₩52,437 | ₩52,088 | ₩52,437 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,512 | ₩51,766 | ₩51,512 | ₩51,699 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,236 | ₩52,236 | ₩51,418 | ₩51,498 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,155 | ₩52,383 | ₩51,726 | ₩51,860 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,962 | ₩51,887 | ₩50,962 | ₩51,887 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,673 | ₩51,673 | ₩51,310 | ₩51,310 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,740 | ₩51,847 | ₩51,364 | ₩51,364 | -0.73% | 5.2천 |
|---|