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
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 | ₩52,435 | ₩52,502 | ₩52,247 | ₩52,435 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,247 | ₩52,422 | ₩52,180 | ₩52,422 | +0.33% | 900 |
| 2026.10.07 | ₩52,730 | ₩52,810 | ₩52,462 | ₩52,462 | -0.51% | 600 |
| 2026.10.06 | ₩52,944 | ₩53,346 | ₩52,944 | ₩53,078 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,341 | ₩52,931 | ₩52,234 | ₩52,810 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,845 | ₩52,381 | ₩51,845 | ₩52,314 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,685 | ₩51,685 | ₩51,430 | ₩51,564 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,046 | ₩52,113 | ₩51,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,805 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,395 | ₩52,462 | ₩51,966 | ₩52,194 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,368 | ₩52,609 | ₩52,274 | ₩52,422 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,596 | ₩52,743 | ₩52,234 | ₩52,703 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,609 | ₩52,609 | ₩52,341 | ₩52,368 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,904 | ₩52,904 | ₩52,582 | ₩52,690 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩52,958 | ₩53,092 | ₩52,958 | ₩52,984 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,011 | ₩53,011 | ₩52,636 | ₩52,770 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,092 | ₩53,092 | ₩52,891 | ₩52,904 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,869 | ₩53,869 | ₩53,199 | ₩53,226 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,494 | ₩53,748 | ₩52,931 | ₩53,118 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,319 | ₩53,507 | ₩53,226 | ₩53,252 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,453 | ₩53,695 | ₩53,266 | ₩53,467 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,587 | ₩53,587 | ₩53,480 | ₩53,520 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,467 | ₩53,628 | ₩52,998 | ₩53,078 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,070 | ₩54,271 | ₩53,628 | ₩53,668 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,137 | ₩54,445 | ₩54,097 | ₩54,204 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,458 | ₩54,458 | ₩54,150 | ₩54,378 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,217 | ₩54,512 | ₩53,815 | ₩54,485 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,829 | ₩54,231 | ₩53,601 | ₩54,016 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,324 | ₩54,324 | ₩53,748 | ₩53,815 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,606 | ₩54,606 | ₩54,190 | ₩54,405 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,606 | ₩54,673 | ₩54,204 | ₩54,579 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,793 | ₩54,793 | ₩54,378 | ₩54,378 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,021 | ₩55,128 | ₩54,901 | ₩54,994 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,075 | ₩55,169 | ₩54,767 | ₩54,914 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,142 | ₩55,504 | ₩55,008 | ₩55,048 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,530 | ₩55,530 | ₩55,209 | ₩55,249 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,678 | ₩55,705 | ₩55,262 | ₩55,356 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,450 | ₩55,678 | ₩55,450 | ₩55,638 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,678 | ₩55,678 | ₩55,209 | ₩55,209 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩55,986 | ₩55,986 | ₩55,825 | ₩55,825 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,772 | ₩55,946 | ₩55,772 | ₩55,946 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,678 | ₩55,825 | ₩55,530 | ₩55,825 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,517 | ₩55,651 | ₩55,356 | ₩55,356 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,731 | ₩55,731 | ₩55,544 | ₩55,624 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,557 | ₩55,557 | ₩55,182 | ₩55,262 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,691 | ₩55,785 | ₩55,450 | ₩55,530 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,423 | ₩55,463 | ₩55,222 | ₩55,450 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,892 | ₩55,892 | ₩55,329 | ₩55,329 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,236 | ₩55,651 | ₩54,914 | ₩55,638 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,606 | ₩54,901 | ₩54,606 | ₩54,834 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,324 | ₩54,338 | ₩53,855 | ₩54,231 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,860 | ₩54,860 | ₩53,681 | ₩54,177 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,338 | ₩54,793 | ₩54,284 | ₩54,284 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,566 | ₩54,834 | ₩54,566 | ₩54,834 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,008 | ₩55,008 | ₩54,566 | ₩54,700 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,432 | ₩54,941 | ₩54,432 | ₩54,860 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,284 | ₩54,673 | ₩54,284 | ₩54,378 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,150 | ₩54,619 | ₩54,150 | ₩54,619 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,820 | ₩54,968 | ₩54,097 | ₩54,190 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,075 | ₩55,075 | ₩54,767 | ₩54,767 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,611 | ₩56,080 | ₩55,195 | ₩55,410 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,115 | ₩56,080 | ₩55,102 | ₩55,986 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,396 | ₩55,450 | ₩55,102 | ₩55,236 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,356 | ₩55,383 | ₩55,303 | ₩55,343 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,544 | ₩55,597 | ₩55,370 | ₩55,396 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,611 | ₩55,611 | ₩55,423 | ₩55,611 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,490 | ₩55,490 | ₩55,222 | ₩55,222 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,008 | ₩55,262 | ₩54,954 | ₩55,222 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,932 | ₩55,932 | ₩55,597 | ₩55,852 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,504 | ₩55,892 | ₩55,504 | ₩55,812 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,075 | ₩55,303 | ₩54,592 | ₩55,303 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,128 | ₩55,423 | ₩54,994 | ₩54,994 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,860 | ₩55,262 | ₩54,807 | ₩55,222 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,169 | ₩55,169 | ₩54,633 | ₩54,847 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,874 | ₩55,356 | ₩54,874 | ₩55,276 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,767 | ₩55,812 | ₩54,767 | ₩55,262 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,373 | ₩54,659 | ₩53,373 | ₩54,499 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,690 | ₩53,547 | ₩52,690 | ₩53,360 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,494 | ₩53,614 | ₩53,252 | ₩53,306 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,668 | ₩53,668 | ₩53,480 | ₩53,547 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,601 | ₩53,882 | ₩52,958 | ₩52,958 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,386 | ₩53,534 | ₩53,279 | ₩53,386 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,360 | ₩53,360 | ₩52,824 | ₩52,824 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,810 | ₩52,810 | ₩52,489 | ₩52,663 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,448 | ₩52,730 | ₩52,368 | ₩52,529 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,649 | ₩52,837 | ₩52,060 | ₩52,087 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,381 | ₩52,864 | ₩52,381 | ₩52,864 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,891 | ₩52,891 | ₩52,207 | ₩52,207 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,877 | ₩53,092 | ₩52,743 | ₩52,743 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩52,971 | ₩53,065 | ₩52,850 | ₩53,025 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,087 | ₩52,757 | ₩52,087 | ₩52,757 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,792 | ₩52,221 | ₩51,725 | ₩51,966 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,832 | ₩52,020 | ₩51,604 | ₩51,939 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,529 | ₩52,529 | ₩52,033 | ₩52,033 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,489 | ₩52,797 | ₩52,408 | ₩52,475 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,917 | ₩53,118 | ₩52,716 | ₩52,716 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩52,958 | ₩53,185 | ₩52,810 | ₩53,092 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,489 | ₩52,489 | ₩52,167 | ₩52,448 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,154 | ₩52,180 | ₩52,154 | ₩52,180 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,127 | ₩52,368 | ₩52,127 | ₩52,368 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,623 | ₩52,649 | ₩52,127 | ₩52,127 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,529 | ₩53,025 | ₩52,529 | ₩52,917 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,663 | ₩52,703 | ₩52,462 | ₩52,462 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,757 | ₩53,172 | ₩52,757 | ₩52,944 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,730 | ₩52,730 | ₩52,328 | ₩52,582 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,944 | ₩53,051 | ₩52,690 | ₩52,864 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,346 | ₩53,346 | ₩52,917 | ₩52,998 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,400 | ₩53,400 | ₩53,025 | ₩53,051 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,587 | ₩53,614 | ₩52,984 | ₩52,998 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,949 | ₩53,949 | ₩53,360 | ₩53,480 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,534 | ₩53,534 | ₩53,293 | ₩53,440 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,721 | ₩53,869 | ₩53,078 | ₩53,118 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,499 | ₩54,499 | ₩53,788 | ₩53,788 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,164 | ₩54,365 | ₩54,137 | ₩54,365 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,360 | ₩53,427 | ₩52,877 | ₩53,105 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,654 | ₩53,654 | ₩53,011 | ₩53,212 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,721 | ₩53,896 | ₩53,467 | ₩53,467 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,869 | ₩53,869 | ₩53,413 | ₩53,467 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩52,958 | ₩53,802 | ₩52,931 | ₩53,762 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,413 | ₩53,413 | ₩52,810 | ₩52,944 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,467 | ₩53,614 | ₩52,944 | ₩52,944 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,360 | ₩53,587 | ₩53,360 | ₩53,440 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,440 | ₩53,494 | ₩53,252 | ₩53,413 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,708 | ₩53,775 | ₩53,105 | ₩53,105 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,802 | ₩53,802 | ₩53,252 | ₩53,279 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,083 | ₩54,083 | ₩53,869 | ₩53,936 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,480 | ₩53,936 | ₩53,333 | ₩53,922 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,164 | ₩54,164 | ₩53,681 | ₩53,829 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,882 | ₩54,244 | ₩53,855 | ₩54,150 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,217 | ₩54,217 | ₩53,882 | ₩54,123 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,944 | ₩53,092 | ₩52,917 | ₩53,065 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,025 | ₩53,239 | ₩52,971 | ₩53,185 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,912 | ₩53,145 | ₩51,912 | ₩53,092 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,355 | ₩52,810 | ₩52,355 | ₩52,703 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,108 | ₩51,939 | ₩51,108 | ₩51,886 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,894 | ₩51,256 | ₩50,747 | ₩50,907 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,001 | ₩51,202 | ₩50,425 | ₩50,559 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,711 | ₩51,939 | ₩51,068 | ₩51,229 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,778 | ₩51,792 | ₩51,149 | ₩51,711 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,934 | ₩51,551 | ₩50,854 | ₩51,175 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,484 | ₩51,537 | ₩51,216 | ₩51,283 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,792 | ₩51,792 | ₩50,452 | ₩50,720 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,497 | ₩51,926 | ₩51,430 | ₩51,926 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,636 | ₩52,676 | ₩51,926 | ₩51,926 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩52,984 | ₩53,145 | ₩52,864 | ₩52,917 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩52,984 | ₩52,998 | ₩52,515 | ₩52,623 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,172 | ₩53,185 | ₩52,422 | ₩52,422 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩52,958 | ₩53,453 | ₩52,904 | ₩53,025 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,319 | ₩53,494 | ₩53,078 | ₩53,453 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,177 | ₩54,190 | ₩53,360 | ₩53,427 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,279 | ₩54,097 | ₩52,783 | ₩54,070 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,097 | ₩54,123 | ₩53,668 | ₩54,110 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,249 | ₩55,289 | ₩54,592 | ₩54,780 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩55,973 | ₩55,973 | ₩55,463 | ₩55,664 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,249 | ₩55,946 | ₩54,780 | ₩55,839 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,705 | ₩56,643 | ₩55,705 | ₩56,375 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩55,973 | ₩56,401 | ₩55,839 | ₩56,401 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,932 | ₩56,187 | ₩55,437 | ₩56,093 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩55,973 | ₩55,973 | ₩55,544 | ₩55,785 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,437 | ₩55,986 | ₩55,437 | ₩55,691 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,812 | ₩55,812 | ₩55,303 | ₩55,396 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,932 | ₩56,147 | ₩55,772 | ₩55,812 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,798 | ₩56,187 | ₩55,798 | ₩56,080 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,879 | ₩56,147 | ₩55,852 | ₩55,946 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,026 | ₩56,267 | ₩55,879 | ₩55,959 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,396 | ₩56,241 | ₩55,383 | ₩55,986 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,844 | ₩56,870 | ₩55,437 | ₩55,517 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,549 | ₩56,710 | ₩56,200 | ₩56,710 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,093 | ₩56,495 | ₩56,040 | ₩56,375 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,852 | ₩56,160 | ₩55,758 | ₩56,093 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,544 | ₩56,013 | ₩55,463 | ₩55,865 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,901 | ₩55,303 | ₩54,847 | ₩55,115 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,941 | ₩55,410 | ₩54,860 | ₩55,316 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,646 | ₩54,874 | ₩54,418 | ₩54,740 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,083 | ₩54,633 | ₩54,056 | ₩54,633 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,311 | ₩54,311 | ₩53,735 | ₩54,271 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,887 | ₩54,994 | ₩54,164 | ₩54,525 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,874 | ₩54,874 | ₩54,311 | ₩54,525 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,753 | ₩54,994 | ₩54,753 | ₩54,834 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,753 | ₩54,887 | ₩54,606 | ₩54,686 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,619 | ₩54,726 | ₩54,499 | ₩54,552 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,539 | ₩54,793 | ₩54,512 | ₩54,646 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,614 | ₩54,391 | ₩53,614 | ₩54,150 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,360 | ₩53,440 | ₩53,038 | ₩53,038 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,137 | ₩54,177 | ₩53,949 | ₩54,137 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,480 | ₩54,016 | ₩53,480 | ₩54,016 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,051 | ₩53,400 | ₩53,051 | ₩53,373 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,105 | ₩53,105 | ₩52,770 | ₩53,038 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,118 | ₩53,306 | ₩53,051 | ₩53,132 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,065 | ₩53,252 | ₩52,931 | ₩53,159 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,953 | ₩52,730 | ₩51,953 | ₩52,663 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,770 | ₩52,783 | ₩52,006 | ₩52,006 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,113 | ₩52,609 | ₩52,087 | ₩52,435 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,886 | ₩52,381 | ₩51,738 | ₩52,288 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,242 | ₩51,618 | ₩51,242 | ₩51,591 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,711 | ₩51,711 | ₩51,229 | ₩51,229 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,006 | ₩52,006 | ₩51,792 | ₩51,792 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩51,966 | ₩52,087 | ₩51,912 | ₩52,060 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,033 | ₩52,060 | ₩51,899 | ₩52,060 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,899 | ₩52,127 | ₩51,899 | ₩52,046 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,792 | ₩51,953 | ₩51,778 | ₩51,926 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,725 | ₩51,899 | ₩51,497 | ₩51,859 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,752 | ₩51,752 | ₩51,604 | ₩51,604 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,832 | ₩52,180 | ₩51,752 | ₩51,765 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,872 | ₩52,020 | ₩51,564 | ₩51,564 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,368 | ₩52,368 | ₩51,805 | ₩51,805 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,395 | ₩52,475 | ₩52,288 | ₩52,288 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,154 | ₩52,663 | ₩52,127 | ₩52,221 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,859 | ₩52,234 | ₩51,832 | ₩52,207 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,189 | ₩51,336 | ₩51,082 | ₩51,336 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,618 | ₩51,792 | ₩51,135 | ₩51,135 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,020 | ₩52,020 | ₩51,430 | ₩51,430 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,006 | ₩52,100 | ₩51,698 | ₩51,765 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩51,979 | ₩52,006 | ₩51,698 | ₩51,993 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,376 | ₩51,644 | ₩51,350 | ₩51,591 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,644 | ₩51,872 | ₩51,122 | ₩51,229 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,658 | ₩51,738 | ₩51,216 | ₩51,216 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,792 | ₩51,805 | ₩51,658 | ₩51,711 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,510 | ₩51,765 | ₩51,296 | ₩51,644 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,452 | ₩51,417 | ₩50,452 | ₩51,417 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,157 | ₩50,438 | ₩50,157 | ₩50,304 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,795 | ₩50,653 | ₩49,675 | ₩50,452 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,465 | ₩50,787 | ₩49,835 | ₩49,835 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,675 | ₩50,398 | ₩49,675 | ₩50,278 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩48,978 | ₩49,862 | ₩48,978 | ₩49,795 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,514 | ₩49,675 | ₩49,192 | ₩49,192 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,675 | ₩50,010 | ₩49,313 | ₩49,835 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,103 | ₩50,197 | ₩49,742 | ₩49,742 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,170 | ₩50,170 | ₩49,862 | ₩49,862 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩49,969 | ₩50,144 | ₩49,969 | ₩50,144 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,795 | ₩49,795 | ₩49,500 | ₩49,782 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,514 | ₩49,554 | ₩49,112 | ₩49,514 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,728 | ₩49,728 | ₩49,112 | ₩49,112 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,581 | ₩50,050 | ₩49,581 | ₩50,010 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,206 | ₩49,675 | ₩49,045 | ₩49,648 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,634 | ₩49,634 | ₩48,830 | ₩49,460 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,849 | ₩49,916 | ₩49,567 | ₩49,742 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,822 | ₩50,331 | ₩49,755 | ₩49,755 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,497 | ₩51,497 | ₩49,916 | ₩50,010 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,658 | ₩52,046 | ₩51,591 | ₩51,658 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,797 | ₩52,797 | ₩52,355 | ₩52,636 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,306 | ₩53,306 | ₩52,824 | ₩52,850 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,355 | ₩52,891 | ₩52,355 | ₩52,797 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,234 | ₩52,515 | ₩52,221 | ₩52,221 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,837 | ₩52,837 | ₩52,046 | ₩52,167 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,127 | ₩52,395 | ₩52,046 | ₩52,395 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,470 | ₩51,725 | ₩51,470 | ₩51,658 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,194 | ₩52,194 | ₩51,376 | ₩51,457 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,113 | ₩52,341 | ₩51,685 | ₩51,819 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,921 | ₩51,845 | ₩50,921 | ₩51,845 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,631 | ₩51,631 | ₩51,269 | ₩51,269 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,698 | ₩51,805 | ₩51,323 | ₩51,323 | -0.73% | 5.2천 |
|---|