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 | ₩52,473 | ₩52,540 | ₩52,285 | ₩52,473 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,285 | ₩52,459 | ₩52,218 | ₩52,459 | +0.33% | 900 |
| 2026.10.07 | ₩52,768 | ₩52,848 | ₩52,499 | ₩52,499 | -0.51% | 600 |
| 2026.10.06 | ₩52,982 | ₩53,384 | ₩52,982 | ₩53,116 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,379 | ₩52,969 | ₩52,271 | ₩52,848 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,883 | ₩52,419 | ₩51,883 | ₩52,352 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,722 | ₩51,722 | ₩51,467 | ₩51,601 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,084 | ₩52,151 | ₩51,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,842 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,432 | ₩52,499 | ₩52,003 | ₩52,231 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,406 | ₩52,647 | ₩52,312 | ₩52,459 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,633 | ₩52,781 | ₩52,271 | ₩52,741 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,647 | ₩52,647 | ₩52,379 | ₩52,406 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,942 | ₩52,942 | ₩52,620 | ₩52,727 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩52,996 | ₩53,130 | ₩52,996 | ₩53,022 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,049 | ₩53,049 | ₩52,674 | ₩52,808 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,130 | ₩53,130 | ₩52,928 | ₩52,942 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,907 | ₩53,907 | ₩53,237 | ₩53,264 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,532 | ₩53,787 | ₩52,969 | ₩53,156 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,358 | ₩53,545 | ₩53,264 | ₩53,291 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,492 | ₩53,733 | ₩53,304 | ₩53,505 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,626 | ₩53,626 | ₩53,519 | ₩53,559 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,505 | ₩53,666 | ₩53,036 | ₩53,116 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,109 | ₩54,310 | ₩53,666 | ₩53,706 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,176 | ₩54,484 | ₩54,135 | ₩54,243 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,497 | ₩54,497 | ₩54,189 | ₩54,417 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,256 | ₩54,551 | ₩53,854 | ₩54,524 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,867 | ₩54,269 | ₩53,639 | ₩54,055 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,363 | ₩54,363 | ₩53,787 | ₩53,854 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,645 | ₩54,645 | ₩54,229 | ₩54,444 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,645 | ₩54,712 | ₩54,243 | ₩54,618 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,833 | ₩54,833 | ₩54,417 | ₩54,417 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,061 | ₩55,168 | ₩54,940 | ₩55,034 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,114 | ₩55,208 | ₩54,806 | ₩54,953 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,181 | ₩55,543 | ₩55,047 | ₩55,087 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,570 | ₩55,570 | ₩55,248 | ₩55,289 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,718 | ₩55,745 | ₩55,302 | ₩55,396 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,490 | ₩55,718 | ₩55,490 | ₩55,677 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,718 | ₩55,718 | ₩55,248 | ₩55,248 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩56,026 | ₩56,026 | ₩55,865 | ₩55,865 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,812 | ₩55,986 | ₩55,812 | ₩55,986 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,718 | ₩55,865 | ₩55,570 | ₩55,865 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,557 | ₩55,691 | ₩55,396 | ₩55,396 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,771 | ₩55,771 | ₩55,584 | ₩55,664 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,597 | ₩55,597 | ₩55,222 | ₩55,302 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,731 | ₩55,825 | ₩55,490 | ₩55,570 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,463 | ₩55,503 | ₩55,262 | ₩55,490 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,932 | ₩55,932 | ₩55,369 | ₩55,369 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,275 | ₩55,691 | ₩54,953 | ₩55,677 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,645 | ₩54,940 | ₩54,645 | ₩54,873 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,363 | ₩54,377 | ₩53,894 | ₩54,269 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,900 | ₩54,900 | ₩53,720 | ₩54,216 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,377 | ₩54,833 | ₩54,323 | ₩54,323 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,605 | ₩54,873 | ₩54,605 | ₩54,873 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,047 | ₩55,047 | ₩54,605 | ₩54,739 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,471 | ₩54,980 | ₩54,471 | ₩54,900 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,323 | ₩54,712 | ₩54,323 | ₩54,417 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,189 | ₩54,658 | ₩54,189 | ₩54,658 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,859 | ₩55,007 | ₩54,135 | ₩54,229 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,114 | ₩55,114 | ₩54,806 | ₩54,806 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,651 | ₩56,120 | ₩55,235 | ₩55,450 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,155 | ₩56,120 | ₩55,141 | ₩56,026 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,436 | ₩55,490 | ₩55,141 | ₩55,275 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,396 | ₩55,423 | ₩55,342 | ₩55,382 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,584 | ₩55,637 | ₩55,409 | ₩55,436 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,651 | ₩55,651 | ₩55,463 | ₩55,651 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,530 | ₩55,530 | ₩55,262 | ₩55,262 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,047 | ₩55,302 | ₩54,994 | ₩55,262 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,973 | ₩55,973 | ₩55,637 | ₩55,892 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,543 | ₩55,932 | ₩55,543 | ₩55,852 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,114 | ₩55,342 | ₩54,632 | ₩55,342 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,168 | ₩55,463 | ₩55,034 | ₩55,034 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,900 | ₩55,302 | ₩54,846 | ₩55,262 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,208 | ₩55,208 | ₩54,672 | ₩54,886 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,913 | ₩55,396 | ₩54,913 | ₩55,315 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,806 | ₩55,852 | ₩54,806 | ₩55,302 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,411 | ₩54,699 | ₩53,411 | ₩54,538 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,727 | ₩53,586 | ₩52,727 | ₩53,398 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,532 | ₩53,653 | ₩53,291 | ₩53,344 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,706 | ₩53,706 | ₩53,519 | ₩53,586 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,639 | ₩53,921 | ₩52,996 | ₩52,996 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,425 | ₩53,572 | ₩53,317 | ₩53,425 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,398 | ₩53,398 | ₩52,861 | ₩52,861 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,848 | ₩52,848 | ₩52,526 | ₩52,701 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,486 | ₩52,768 | ₩52,406 | ₩52,566 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,687 | ₩52,875 | ₩52,097 | ₩52,124 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,419 | ₩52,902 | ₩52,419 | ₩52,902 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,928 | ₩52,928 | ₩52,245 | ₩52,245 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,915 | ₩53,130 | ₩52,781 | ₩52,781 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩53,009 | ₩53,103 | ₩52,888 | ₩53,063 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,124 | ₩52,794 | ₩52,124 | ₩52,794 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,829 | ₩52,258 | ₩51,762 | ₩52,003 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,869 | ₩52,057 | ₩51,641 | ₩51,976 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,566 | ₩52,566 | ₩52,070 | ₩52,070 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,526 | ₩52,835 | ₩52,446 | ₩52,513 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,955 | ₩53,156 | ₩52,754 | ₩52,754 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩52,996 | ₩53,223 | ₩52,848 | ₩53,130 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,526 | ₩52,526 | ₩52,204 | ₩52,486 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,191 | ₩52,218 | ₩52,191 | ₩52,218 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,164 | ₩52,406 | ₩52,164 | ₩52,406 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,660 | ₩52,687 | ₩52,164 | ₩52,164 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,566 | ₩53,063 | ₩52,566 | ₩52,955 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,701 | ₩52,741 | ₩52,499 | ₩52,499 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,794 | ₩53,210 | ₩52,794 | ₩52,982 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,768 | ₩52,768 | ₩52,365 | ₩52,620 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,982 | ₩53,089 | ₩52,727 | ₩52,902 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,384 | ₩53,384 | ₩52,955 | ₩53,036 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,438 | ₩53,438 | ₩53,063 | ₩53,089 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,626 | ₩53,653 | ₩53,022 | ₩53,036 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,988 | ₩53,988 | ₩53,398 | ₩53,519 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,572 | ₩53,572 | ₩53,331 | ₩53,478 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,760 | ₩53,907 | ₩53,116 | ₩53,156 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,538 | ₩54,538 | ₩53,827 | ₩53,827 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,202 | ₩54,404 | ₩54,176 | ₩54,404 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,398 | ₩53,465 | ₩52,915 | ₩53,143 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,693 | ₩53,693 | ₩53,049 | ₩53,250 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,760 | ₩53,934 | ₩53,505 | ₩53,505 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,907 | ₩53,907 | ₩53,451 | ₩53,505 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩52,996 | ₩53,840 | ₩52,969 | ₩53,800 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,451 | ₩53,451 | ₩52,848 | ₩52,982 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,505 | ₩53,653 | ₩52,982 | ₩52,982 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,398 | ₩53,626 | ₩53,398 | ₩53,478 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,478 | ₩53,532 | ₩53,291 | ₩53,451 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,746 | ₩53,814 | ₩53,143 | ₩53,143 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,840 | ₩53,840 | ₩53,291 | ₩53,317 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,122 | ₩54,122 | ₩53,907 | ₩53,974 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,519 | ₩53,974 | ₩53,371 | ₩53,961 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,202 | ₩54,202 | ₩53,720 | ₩53,867 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,921 | ₩54,283 | ₩53,894 | ₩54,189 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,256 | ₩54,256 | ₩53,921 | ₩54,162 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,982 | ₩53,130 | ₩52,955 | ₩53,103 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,063 | ₩53,277 | ₩53,009 | ₩53,223 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,950 | ₩53,183 | ₩51,950 | ₩53,130 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,392 | ₩52,848 | ₩52,392 | ₩52,741 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,145 | ₩51,976 | ₩51,145 | ₩51,923 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,930 | ₩51,292 | ₩50,783 | ₩50,944 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,038 | ₩51,239 | ₩50,461 | ₩50,595 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,748 | ₩51,976 | ₩51,105 | ₩51,266 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,815 | ₩51,829 | ₩51,185 | ₩51,748 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,971 | ₩51,588 | ₩50,890 | ₩51,212 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,520 | ₩51,574 | ₩51,252 | ₩51,319 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,829 | ₩51,829 | ₩50,488 | ₩50,756 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,534 | ₩51,963 | ₩51,467 | ₩51,963 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,674 | ₩52,714 | ₩51,963 | ₩51,963 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩53,022 | ₩53,183 | ₩52,902 | ₩52,955 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩53,022 | ₩53,036 | ₩52,553 | ₩52,660 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,210 | ₩53,223 | ₩52,459 | ₩52,459 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩52,996 | ₩53,492 | ₩52,942 | ₩53,063 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,358 | ₩53,532 | ₩53,116 | ₩53,492 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,216 | ₩54,229 | ₩53,398 | ₩53,465 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,317 | ₩54,135 | ₩52,821 | ₩54,109 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,135 | ₩54,162 | ₩53,706 | ₩54,149 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,289 | ₩55,329 | ₩54,632 | ₩54,819 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩56,013 | ₩56,013 | ₩55,503 | ₩55,704 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,289 | ₩55,986 | ₩54,819 | ₩55,879 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,745 | ₩56,683 | ₩55,745 | ₩56,415 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩56,013 | ₩56,442 | ₩55,879 | ₩56,442 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,973 | ₩56,227 | ₩55,476 | ₩56,133 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩56,013 | ₩56,013 | ₩55,584 | ₩55,825 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,476 | ₩56,026 | ₩55,476 | ₩55,731 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,852 | ₩55,852 | ₩55,342 | ₩55,436 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,973 | ₩56,187 | ₩55,812 | ₩55,852 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,838 | ₩56,227 | ₩55,838 | ₩56,120 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,919 | ₩56,187 | ₩55,892 | ₩55,986 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,066 | ₩56,308 | ₩55,919 | ₩55,999 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,436 | ₩56,281 | ₩55,423 | ₩56,026 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,884 | ₩56,911 | ₩55,476 | ₩55,557 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,589 | ₩56,750 | ₩56,241 | ₩56,750 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,133 | ₩56,536 | ₩56,080 | ₩56,415 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,892 | ₩56,200 | ₩55,798 | ₩56,133 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,584 | ₩56,053 | ₩55,503 | ₩55,905 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,940 | ₩55,342 | ₩54,886 | ₩55,155 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,980 | ₩55,450 | ₩54,900 | ₩55,356 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,685 | ₩54,913 | ₩54,457 | ₩54,779 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,122 | ₩54,672 | ₩54,095 | ₩54,672 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,350 | ₩54,350 | ₩53,773 | ₩54,310 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,927 | ₩55,034 | ₩54,202 | ₩54,564 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,913 | ₩54,913 | ₩54,350 | ₩54,564 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,792 | ₩55,034 | ₩54,792 | ₩54,873 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,792 | ₩54,927 | ₩54,645 | ₩54,725 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,658 | ₩54,766 | ₩54,538 | ₩54,591 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,578 | ₩54,833 | ₩54,551 | ₩54,685 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,653 | ₩54,430 | ₩53,653 | ₩54,189 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,398 | ₩53,478 | ₩53,076 | ₩53,076 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,176 | ₩54,216 | ₩53,988 | ₩54,176 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,519 | ₩54,055 | ₩53,519 | ₩54,055 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,089 | ₩53,438 | ₩53,089 | ₩53,411 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,143 | ₩53,143 | ₩52,808 | ₩53,076 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,156 | ₩53,344 | ₩53,089 | ₩53,170 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,103 | ₩53,291 | ₩52,969 | ₩53,197 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,990 | ₩52,768 | ₩51,990 | ₩52,701 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,808 | ₩52,821 | ₩52,043 | ₩52,043 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,151 | ₩52,647 | ₩52,124 | ₩52,473 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,923 | ₩52,419 | ₩51,775 | ₩52,325 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,279 | ₩51,655 | ₩51,279 | ₩51,628 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,748 | ₩51,748 | ₩51,266 | ₩51,266 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,043 | ₩52,043 | ₩51,829 | ₩51,829 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩52,003 | ₩52,124 | ₩51,950 | ₩52,097 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,070 | ₩52,097 | ₩51,936 | ₩52,097 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,936 | ₩52,164 | ₩51,936 | ₩52,084 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,829 | ₩51,990 | ₩51,815 | ₩51,963 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,762 | ₩51,936 | ₩51,534 | ₩51,896 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,789 | ₩51,789 | ₩51,641 | ₩51,641 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,869 | ₩52,218 | ₩51,789 | ₩51,802 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,909 | ₩52,057 | ₩51,601 | ₩51,601 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,406 | ₩52,406 | ₩51,842 | ₩51,842 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,432 | ₩52,513 | ₩52,325 | ₩52,325 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,191 | ₩52,701 | ₩52,164 | ₩52,258 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,896 | ₩52,271 | ₩51,869 | ₩52,245 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,225 | ₩51,373 | ₩51,118 | ₩51,373 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,655 | ₩51,829 | ₩51,172 | ₩51,172 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,057 | ₩52,057 | ₩51,467 | ₩51,467 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,043 | ₩52,137 | ₩51,735 | ₩51,802 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩52,017 | ₩52,043 | ₩51,735 | ₩52,030 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,413 | ₩51,681 | ₩51,386 | ₩51,628 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,681 | ₩51,909 | ₩51,158 | ₩51,266 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,695 | ₩51,775 | ₩51,252 | ₩51,252 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,829 | ₩51,842 | ₩51,695 | ₩51,748 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,547 | ₩51,802 | ₩51,333 | ₩51,681 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,488 | ₩51,453 | ₩50,488 | ₩51,453 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,193 | ₩50,474 | ₩50,193 | ₩50,340 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,831 | ₩50,689 | ₩49,710 | ₩50,488 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,501 | ₩50,823 | ₩49,871 | ₩49,871 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,710 | ₩50,434 | ₩49,710 | ₩50,314 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩49,013 | ₩49,898 | ₩49,013 | ₩49,831 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,549 | ₩49,710 | ₩49,227 | ₩49,227 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,710 | ₩50,045 | ₩49,348 | ₩49,871 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,139 | ₩50,233 | ₩49,777 | ₩49,777 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,206 | ₩50,206 | ₩49,898 | ₩49,898 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩50,005 | ₩50,179 | ₩50,005 | ₩50,179 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,831 | ₩49,831 | ₩49,536 | ₩49,817 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,549 | ₩49,589 | ₩49,147 | ₩49,549 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,764 | ₩49,764 | ₩49,147 | ₩49,147 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,616 | ₩50,086 | ₩49,616 | ₩50,045 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,241 | ₩49,710 | ₩49,080 | ₩49,683 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,670 | ₩49,670 | ₩48,865 | ₩49,496 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,884 | ₩49,952 | ₩49,603 | ₩49,777 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,858 | ₩50,367 | ₩49,791 | ₩49,791 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,534 | ₩51,534 | ₩49,952 | ₩50,045 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,695 | ₩52,084 | ₩51,628 | ₩51,695 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,835 | ₩52,835 | ₩52,392 | ₩52,674 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,344 | ₩53,344 | ₩52,861 | ₩52,888 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,392 | ₩52,928 | ₩52,392 | ₩52,835 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,271 | ₩52,553 | ₩52,258 | ₩52,258 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,875 | ₩52,875 | ₩52,084 | ₩52,204 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,164 | ₩52,432 | ₩52,084 | ₩52,432 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,507 | ₩51,762 | ₩51,507 | ₩51,695 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,231 | ₩52,231 | ₩51,413 | ₩51,494 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,151 | ₩52,379 | ₩51,722 | ₩51,856 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,957 | ₩51,883 | ₩50,957 | ₩51,883 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,668 | ₩51,668 | ₩51,306 | ₩51,306 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,735 | ₩51,842 | ₩51,360 | ₩51,360 | -0.73% | 5.2천 |
|---|