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 | ₩52,442 | ₩52,509 | ₩52,254 | ₩52,442 | 0.00% | 3.8천 |
| 2026.10.08 | ₩52,254 | ₩52,429 | ₩52,187 | ₩52,429 | +0.33% | 900 |
| 2026.10.07 | ₩52,737 | ₩52,817 | ₩52,469 | ₩52,469 | -0.51% | 600 |
| 2026.10.06 | ₩52,951 | ₩53,353 | ₩52,951 | ₩53,085 | +0.25% | 1.5만 |
| 2026.10.05 | ₩52,348 | ₩52,938 | ₩52,241 | ₩52,817 | +0.90% | 3.9천 |
| 2026.10.02 | ₩51,852 | ₩52,388 | ₩51,852 | ₩52,321 | +0.90% | 2.1천 |
| 2026.10.01 | ₩51,692 | ₩51,692 | ₩51,437 | ₩51,571 | -0.23% | 2.5천 |
| 2026.09.30 | ₩52,053 | ₩52,120 | ₩51,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,812 |
| -0.46% |
| 2.3만 |
| 2026.09.29 | ₩52,402 | ₩52,469 | ₩51,973 | ₩52,201 | -0.38% | 5.1천 |
|---|
| 2026.09.28 | ₩52,375 | ₩52,616 | ₩52,281 | ₩52,429 | +0.10% | 1.1만 |
|---|
| 2026.09.25 | ₩52,603 | ₩52,750 | ₩52,241 | ₩52,710 | +0.20% | 4.8천 |
|---|
| 2026.09.24 | ₩52,616 | ₩52,616 | ₩52,348 | ₩52,375 | -0.46% | 1.8천 |
|---|
| 2026.09.23 | ₩52,911 | ₩52,911 | ₩52,589 | ₩52,697 | -0.41% | 3.6천 |
|---|
| 2026.09.22 | ₩52,965 | ₩53,099 | ₩52,965 | ₩52,992 | +0.05% | 1.6천 |
|---|
| 2026.09.21 | ₩53,018 | ₩53,018 | ₩52,643 | ₩52,777 | -0.46% | 3.9천 |
|---|
| 2026.09.18 | ₩53,099 | ₩53,099 | ₩52,898 | ₩52,911 | -0.35% | 2천 |
|---|
| 2026.09.17 | ₩53,876 | ₩53,876 | ₩53,206 | ₩53,233 | -1.19% | 9.7천 |
|---|
| 2026.09.16 | ₩53,501 | ₩53,755 | ₩52,938 | ₩53,126 | -0.70% | 1만 |
|---|
| 2026.09.15 | ₩53,327 | ₩53,514 | ₩53,233 | ₩53,260 | -0.13% | 2.5천 |
|---|
| 2026.09.14 | ₩53,461 | ₩53,702 | ₩53,273 | ₩53,474 | +0.03% | 9.8천 |
|---|
| 2026.09.11 | ₩53,595 | ₩53,595 | ₩53,487 | ₩53,528 | -0.13% | 3.2천 |
|---|
| 2026.09.10 | ₩53,474 | ₩53,635 | ₩53,005 | ₩53,085 | -0.73% | 4.4천 |
|---|
| 2026.09.09 | ₩54,077 | ₩54,278 | ₩53,635 | ₩53,675 | -0.74% | 7.5천 |
|---|
| 2026.09.08 | ₩54,144 | ₩54,452 | ₩54,104 | ₩54,211 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩54,466 | ₩54,466 | ₩54,157 | ₩54,385 | -0.15% | 8.2천 |
|---|
| 2026.09.03 | ₩54,224 | ₩54,519 | ₩53,822 | ₩54,493 | +0.49% | 7.2천 |
|---|
| 2026.09.02 | ₩53,836 | ₩54,238 | ₩53,608 | ₩54,023 | +0.35% | 1.5만 |
|---|
| 2026.09.01 | ₩54,332 | ₩54,332 | ₩53,755 | ₩53,822 | -0.94% | 9.5천 |
|---|
| 2026.08.31 | ₩54,613 | ₩54,613 | ₩54,198 | ₩54,412 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩54,613 | ₩54,680 | ₩54,211 | ₩54,586 | -0.05% | 2.5천 |
|---|
| 2026.08.27 | ₩54,801 | ₩54,801 | ₩54,385 | ₩54,385 | -0.76% | 2.7만 |
|---|
| 2026.08.26 | ₩55,029 | ₩55,136 | ₩54,908 | ₩55,002 | -0.05% | 5.5천 |
|---|
| 2026.08.25 | ₩55,082 | ₩55,176 | ₩54,774 | ₩54,921 | -0.29% | 4천 |
|---|
| 2026.08.24 | ₩55,149 | ₩55,511 | ₩55,015 | ₩55,055 | -0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩55,538 | ₩55,538 | ₩55,216 | ₩55,256 | -0.51% | 1.3천 |
|---|
| 2026.08.20 | ₩55,685 | ₩55,712 | ₩55,270 | ₩55,364 | -0.58% | 8.5천 |
|---|
| 2026.08.19 | ₩55,457 | ₩55,685 | ₩55,457 | ₩55,645 | +0.34% | 1.3천 |
|---|
| 2026.08.18 | ₩55,685 | ₩55,685 | ₩55,216 | ₩55,216 | -0.84% | 4.8천 |
|---|
| 2026.08.17 | ₩55,994 | ₩55,994 | ₩55,833 | ₩55,833 | -0.29% | 2.1천 |
|---|
| 2026.08.14 | ₩55,779 | ₩55,953 | ₩55,779 | ₩55,953 | +0.31% | 1.9천 |
|---|
| 2026.08.13 | ₩55,685 | ₩55,833 | ₩55,538 | ₩55,833 | +0.26% | 9.9천 |
|---|
| 2026.08.12 | ₩55,524 | ₩55,659 | ₩55,364 | ₩55,364 | -0.29% | 6.7천 |
|---|
| 2026.08.11 | ₩55,739 | ₩55,739 | ₩55,551 | ₩55,632 | -0.19% | 3.3천 |
|---|
| 2026.08.10 | ₩55,565 | ₩55,565 | ₩55,189 | ₩55,270 | -0.53% | 3.8천 |
|---|
| 2026.08.07 | ₩55,699 | ₩55,793 | ₩55,457 | ₩55,538 | -0.29% | 4.9천 |
|---|
| 2026.08.06 | ₩55,431 | ₩55,471 | ₩55,230 | ₩55,457 | +0.05% | 7천 |
|---|
| 2026.08.05 | ₩55,900 | ₩55,900 | ₩55,337 | ₩55,337 | -1.01% | 2.2만 |
|---|
| 2026.08.04 | ₩55,243 | ₩55,659 | ₩54,921 | ₩55,645 | +0.73% | 3.1천 |
|---|
| 2026.08.03 | ₩54,613 | ₩54,908 | ₩54,613 | ₩54,841 | +0.42% | 2.2천 |
|---|
| 2026.07.31 | ₩54,332 | ₩54,345 | ₩53,863 | ₩54,238 | -0.17% | 5.9천 |
|---|
| 2026.07.30 | ₩54,868 | ₩54,868 | ₩53,688 | ₩54,184 | -1.25% | 2.6천 |
|---|
| 2026.07.29 | ₩54,345 | ₩54,801 | ₩54,291 | ₩54,291 | -0.10% | 4.7천 |
|---|
| 2026.07.28 | ₩54,573 | ₩54,841 | ₩54,573 | ₩54,841 | +0.49% | 1.6천 |
|---|
| 2026.07.27 | ₩55,015 | ₩55,015 | ₩54,573 | ₩54,707 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩54,439 | ₩54,948 | ₩54,439 | ₩54,868 | +0.79% | 2.6천 |
|---|
| 2026.07.23 | ₩54,291 | ₩54,680 | ₩54,291 | ₩54,385 | +0.17% | 2.2천 |
|---|
| 2026.07.22 | ₩54,157 | ₩54,627 | ₩54,157 | ₩54,627 | +0.87% | 5.9천 |
|---|
| 2026.07.21 | ₩54,828 | ₩54,975 | ₩54,104 | ₩54,198 | -1.15% | 1.1만 |
|---|
| 2026.07.20 | ₩55,082 | ₩55,082 | ₩54,774 | ₩54,774 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩55,618 | ₩56,087 | ₩55,203 | ₩55,417 | -0.36% | 1.1만 |
|---|
| 2026.07.16 | ₩55,122 | ₩56,087 | ₩55,109 | ₩55,994 | +1.58% | 8.4천 |
|---|
| 2026.07.15 | ₩55,404 | ₩55,457 | ₩55,109 | ₩55,243 | -0.29% | 2.9천 |
|---|
| 2026.07.14 | ₩55,364 | ₩55,390 | ₩55,310 | ₩55,350 | -0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩55,551 | ₩55,605 | ₩55,377 | ₩55,404 | -0.27% | 3.8천 |
|---|
| 2026.07.10 | ₩55,618 | ₩55,618 | ₩55,431 | ₩55,618 | 0.00% | 1.3천 |
|---|
| 2026.07.09 | ₩55,498 | ₩55,498 | ₩55,230 | ₩55,230 | -0.48% | 1.5천 |
|---|
| 2026.07.08 | ₩55,015 | ₩55,270 | ₩54,962 | ₩55,230 | +0.39% | 5.2천 |
|---|
| 2026.07.07 | ₩55,940 | ₩55,940 | ₩55,605 | ₩55,860 | -0.14% | 4.3천 |
|---|
| 2026.07.06 | ₩55,511 | ₩55,900 | ₩55,511 | ₩55,819 | +0.56% | 6.1천 |
|---|
| 2026.07.02 | ₩55,082 | ₩55,310 | ₩54,600 | ₩55,310 | +0.41% | 7.4천 |
|---|
| 2026.07.01 | ₩55,136 | ₩55,431 | ₩55,002 | ₩55,002 | -0.24% | 1.6천 |
|---|
| 2026.06.30 | ₩54,868 | ₩55,270 | ₩54,814 | ₩55,230 | +0.66% | 8.5천 |
|---|
| 2026.06.29 | ₩55,176 | ₩55,176 | ₩54,640 | ₩54,854 | -0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩54,881 | ₩55,364 | ₩54,881 | ₩55,283 | +0.73% | 5.4천 |
|---|
| 2026.06.25 | ₩54,774 | ₩55,819 | ₩54,774 | ₩55,270 | +0.91% | 1.7만 |
|---|
| 2026.06.24 | ₩53,380 | ₩54,667 | ₩53,380 | ₩54,506 | +2.11% | 3.5만 |
|---|
| 2026.06.23 | ₩52,697 | ₩53,554 | ₩52,697 | ₩53,367 | +1.27% | 4.8천 |
|---|
| 2026.06.22 | ₩53,501 | ₩53,621 | ₩53,260 | ₩53,313 | -0.35% | 1.1만 |
|---|
| 2026.06.18 | ₩53,675 | ₩53,675 | ₩53,487 | ₩53,554 | -0.22% | 4.3천 |
|---|
| 2026.06.17 | ₩53,608 | ₩53,889 | ₩52,965 | ₩52,965 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩53,394 | ₩53,541 | ₩53,286 | ₩53,394 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩53,367 | ₩53,367 | ₩52,831 | ₩52,831 | -1.00% | 6.9천 |
|---|
| 2026.06.12 | ₩52,817 | ₩52,817 | ₩52,496 | ₩52,670 | -0.28% | 2만 |
|---|
| 2026.06.11 | ₩52,455 | ₩52,737 | ₩52,375 | ₩52,536 | +0.15% | 3.5천 |
|---|
| 2026.06.10 | ₩52,656 | ₩52,844 | ₩52,067 | ₩52,094 | -1.07% | 3.5천 |
|---|
| 2026.06.09 | ₩52,388 | ₩52,871 | ₩52,388 | ₩52,871 | +0.92% | 8.6천 |
|---|
| 2026.06.08 | ₩52,898 | ₩52,898 | ₩52,214 | ₩52,214 | -1.29% | 8.7천 |
|---|
| 2026.06.05 | ₩52,884 | ₩53,099 | ₩52,750 | ₩52,750 | -0.25% | 1.9만 |
|---|
| 2026.06.04 | ₩52,978 | ₩53,072 | ₩52,857 | ₩53,032 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩52,094 | ₩52,764 | ₩52,094 | ₩52,764 | +1.29% | 3.2천 |
|---|
| 2026.06.02 | ₩51,799 | ₩52,228 | ₩51,732 | ₩51,973 | +0.34% | 2.7만 |
|---|
| 2026.06.01 | ₩51,839 | ₩52,027 | ₩51,611 | ₩51,946 | +0.21% | 5.7천 |
|---|
| 2026.05.29 | ₩52,536 | ₩52,536 | ₩52,040 | ₩52,040 | -0.94% | 7.6천 |
|---|
| 2026.05.28 | ₩52,496 | ₩52,804 | ₩52,415 | ₩52,482 | -0.03% | 5.6천 |
|---|
| 2026.05.27 | ₩52,925 | ₩53,126 | ₩52,723 | ₩52,723 | -0.38% | 2.8천 |
|---|
| 2026.05.26 | ₩52,965 | ₩53,193 | ₩52,817 | ₩53,099 | +0.25% | 8.3천 |
|---|
| 2026.05.22 | ₩52,496 | ₩52,496 | ₩52,174 | ₩52,455 | -0.08% | 5.5천 |
|---|
| 2026.05.21 | ₩52,161 | ₩52,187 | ₩52,161 | ₩52,187 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩52,134 | ₩52,375 | ₩52,134 | ₩52,375 | +0.46% | 2.6천 |
|---|
| 2026.05.19 | ₩52,630 | ₩52,656 | ₩52,134 | ₩52,134 | -0.94% | 7.1천 |
|---|
| 2026.05.18 | ₩52,536 | ₩53,032 | ₩52,536 | ₩52,925 | +0.74% | 4.7천 |
|---|
| 2026.05.15 | ₩52,670 | ₩52,710 | ₩52,469 | ₩52,469 | -0.38% | 9.6천 |
|---|
| 2026.05.14 | ₩52,764 | ₩53,179 | ₩52,764 | ₩52,951 | +0.36% | 5.1천 |
|---|
| 2026.05.13 | ₩52,737 | ₩52,737 | ₩52,335 | ₩52,589 | -0.28% | 5.1천 |
|---|
| 2026.05.12 | ₩52,951 | ₩53,059 | ₩52,697 | ₩52,871 | -0.15% | 7.6천 |
|---|
| 2026.05.11 | ₩53,353 | ₩53,353 | ₩52,925 | ₩53,005 | -0.65% | 1.3만 |
|---|
| 2026.05.08 | ₩53,407 | ₩53,407 | ₩53,032 | ₩53,059 | -0.65% | 4.6천 |
|---|
| 2026.05.07 | ₩53,595 | ₩53,621 | ₩52,992 | ₩53,005 | -1.10% | 6천 |
|---|
| 2026.05.06 | ₩53,956 | ₩53,956 | ₩53,367 | ₩53,487 | -0.87% | 6.1천 |
|---|
| 2026.05.05 | ₩53,541 | ₩53,541 | ₩53,300 | ₩53,447 | -0.18% | 4.1천 |
|---|
| 2026.05.04 | ₩53,729 | ₩53,876 | ₩53,085 | ₩53,126 | -1.12% | 2.2만 |
|---|
| 2026.05.01 | ₩54,506 | ₩54,506 | ₩53,796 | ₩53,796 | -1.30% | 2.8천 |
|---|
| 2026.04.30 | ₩54,171 | ₩54,372 | ₩54,144 | ₩54,372 | +0.37% | 2.4천 |
|---|
| 2026.04.29 | ₩53,367 | ₩53,434 | ₩52,884 | ₩53,112 | -0.48% | 9.2천 |
|---|
| 2026.04.28 | ₩53,662 | ₩53,662 | ₩53,018 | ₩53,219 | -0.82% | 9.6천 |
|---|
| 2026.04.27 | ₩53,729 | ₩53,903 | ₩53,474 | ₩53,474 | -0.47% | 4.5천 |
|---|
| 2026.04.24 | ₩53,876 | ₩53,876 | ₩53,420 | ₩53,474 | -0.75% | 7.7천 |
|---|
| 2026.04.23 | ₩52,965 | ₩53,809 | ₩52,938 | ₩53,769 | +1.52% | 2.5만 |
|---|
| 2026.04.22 | ₩53,420 | ₩53,420 | ₩52,817 | ₩52,951 | -0.88% | 1.7천 |
|---|
| 2026.04.21 | ₩53,474 | ₩53,621 | ₩52,951 | ₩52,951 | -0.98% | 9.2천 |
|---|
| 2026.04.20 | ₩53,367 | ₩53,595 | ₩53,367 | ₩53,447 | +0.15% | 4.6천 |
|---|
| 2026.04.17 | ₩53,447 | ₩53,501 | ₩53,260 | ₩53,420 | -0.05% | 1.6천 |
|---|
| 2026.04.16 | ₩53,715 | ₩53,782 | ₩53,112 | ₩53,112 | -1.12% | 5.2천 |
|---|
| 2026.04.15 | ₩53,809 | ₩53,809 | ₩53,260 | ₩53,286 | -0.97% | 1.4만 |
|---|
| 2026.04.14 | ₩54,090 | ₩54,090 | ₩53,876 | ₩53,943 | -0.27% | 2.8천 |
|---|
| 2026.04.13 | ₩53,487 | ₩53,943 | ₩53,340 | ₩53,930 | +0.83% | 7.8천 |
|---|
| 2026.04.10 | ₩54,171 | ₩54,171 | ₩53,688 | ₩53,836 | -0.62% | 3.8천 |
|---|
| 2026.04.09 | ₩53,889 | ₩54,251 | ₩53,863 | ₩54,157 | +0.50% | 5.1천 |
|---|
| 2026.04.08 | ₩54,224 | ₩54,224 | ₩53,889 | ₩54,131 | -0.17% | 1.7천 |
|---|
| 2026.04.07 | ₩52,951 | ₩53,099 | ₩52,925 | ₩53,072 | +0.23% | 4.4천 |
|---|
| 2026.04.06 | ₩53,032 | ₩53,246 | ₩52,978 | ₩53,193 | +0.30% | 7.5천 |
|---|
| 2026.04.02 | ₩51,919 | ₩53,152 | ₩51,919 | ₩53,099 | +2.27% | 8.5천 |
|---|
| 2026.04.01 | ₩52,362 | ₩52,817 | ₩52,362 | ₩52,710 | +0.67% | 3.7천 |
|---|
| 2026.03.31 | ₩51,115 | ₩51,946 | ₩51,115 | ₩51,893 | +1.52% | 2.6만 |
|---|
| 2026.03.30 | ₩50,901 | ₩51,263 | ₩50,753 | ₩50,914 | +0.03% | 5.4천 |
|---|
| 2026.03.27 | ₩51,008 | ₩51,209 | ₩50,432 | ₩50,566 | -0.87% | 6.2천 |
|---|
| 2026.03.26 | ₩51,718 | ₩51,946 | ₩51,075 | ₩51,236 | -0.93% | 9.7천 |
|---|
| 2026.03.25 | ₩51,785 | ₩51,799 | ₩51,155 | ₩51,718 | -0.13% | 5.3천 |
|---|
| 2026.03.24 | ₩50,941 | ₩51,557 | ₩50,861 | ₩51,182 | +0.47% | 5.1천 |
|---|
| 2026.03.23 | ₩51,490 | ₩51,544 | ₩51,222 | ₩51,289 | -0.39% | 1.2만 |
|---|
| 2026.03.20 | ₩51,799 | ₩51,799 | ₩50,459 | ₩50,727 | -2.07% | 9.5천 |
|---|
| 2026.03.19 | ₩51,504 | ₩51,933 | ₩51,437 | ₩51,933 | +0.83% | 8.9천 |
|---|
| 2026.03.18 | ₩52,643 | ₩52,683 | ₩51,933 | ₩51,933 | -1.35% | 5.8천 |
|---|
| 2026.03.17 | ₩52,992 | ₩53,152 | ₩52,871 | ₩52,925 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩52,992 | ₩53,005 | ₩52,522 | ₩52,630 | -0.68% | 6천 |
|---|
| 2026.03.13 | ₩53,179 | ₩53,193 | ₩52,429 | ₩52,429 | -1.41% | 2.9천 |
|---|
| 2026.03.12 | ₩52,965 | ₩53,461 | ₩52,911 | ₩53,032 | +0.13% | 8.5천 |
|---|
| 2026.03.11 | ₩53,327 | ₩53,501 | ₩53,085 | ₩53,461 | +0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩54,184 | ₩54,198 | ₩53,367 | ₩53,434 | -1.39% | 1.6만 |
|---|
| 2026.03.09 | ₩53,286 | ₩54,104 | ₩52,790 | ₩54,077 | +1.48% | 1.9만 |
|---|
| 2026.03.06 | ₩54,104 | ₩54,131 | ₩53,675 | ₩54,117 | +0.02% | 5.5천 |
|---|
| 2026.03.05 | ₩55,256 | ₩55,297 | ₩54,600 | ₩54,787 | -0.85% | 4천 |
|---|
| 2026.03.04 | ₩55,980 | ₩55,980 | ₩55,471 | ₩55,672 | -0.55% | 4.1천 |
|---|
| 2026.03.03 | ₩55,256 | ₩55,953 | ₩54,787 | ₩55,846 | +1.07% | 1.6만 |
|---|
| 2026.03.02 | ₩55,712 | ₩56,650 | ₩55,712 | ₩56,382 | +1.20% | 5.5천 |
|---|
| 2026.02.27 | ₩55,980 | ₩56,409 | ₩55,846 | ₩56,409 | +0.77% | 5.9천 |
|---|
| 2026.02.26 | ₩55,940 | ₩56,195 | ₩55,444 | ₩56,101 | +0.29% | 8.6천 |
|---|
| 2026.02.25 | ₩55,980 | ₩55,980 | ₩55,551 | ₩55,793 | -0.34% | 1.2만 |
|---|
| 2026.02.24 | ₩55,444 | ₩55,994 | ₩55,444 | ₩55,699 | +0.46% | 8.6천 |
|---|
| 2026.02.23 | ₩55,819 | ₩55,819 | ₩55,310 | ₩55,404 | -0.74% | 8.5천 |
|---|
| 2026.02.20 | ₩55,940 | ₩56,154 | ₩55,779 | ₩55,819 | -0.22% | 1.6만 |
|---|
| 2026.02.19 | ₩55,806 | ₩56,195 | ₩55,806 | ₩56,087 | +0.50% | 5.9천 |
|---|
| 2026.02.18 | ₩55,886 | ₩56,154 | ₩55,860 | ₩55,953 | +0.12% | 6.8천 |
|---|
| 2026.02.17 | ₩56,034 | ₩56,275 | ₩55,886 | ₩55,967 | -0.12% | 8.9천 |
|---|
| 2026.02.13 | ₩55,404 | ₩56,248 | ₩55,390 | ₩55,994 | +1.06% | 9.7천 |
|---|
| 2026.02.12 | ₩56,851 | ₩56,878 | ₩55,444 | ₩55,524 | -2.33% | 5.5천 |
|---|
| 2026.02.11 | ₩56,556 | ₩56,717 | ₩56,208 | ₩56,717 | +0.28% | 1만 |
|---|
| 2026.02.10 | ₩56,101 | ₩56,503 | ₩56,047 | ₩56,382 | +0.50% | 7.9천 |
|---|
| 2026.02.09 | ₩55,860 | ₩56,168 | ₩55,766 | ₩56,101 | +0.43% | 1만 |
|---|
| 2026.02.06 | ₩55,551 | ₩56,020 | ₩55,471 | ₩55,873 | +0.58% | 1.7만 |
|---|
| 2026.02.05 | ₩54,908 | ₩55,310 | ₩54,854 | ₩55,122 | +0.39% | 1.3만 |
|---|
| 2026.02.04 | ₩54,948 | ₩55,417 | ₩54,868 | ₩55,323 | +0.68% | 8.4천 |
|---|
| 2026.02.03 | ₩54,653 | ₩54,881 | ₩54,426 | ₩54,747 | +0.17% | 9.5천 |
|---|
| 2026.02.02 | ₩54,090 | ₩54,640 | ₩54,064 | ₩54,640 | +1.02% | 6.1천 |
|---|
| 2026.01.30 | ₩54,318 | ₩54,318 | ₩53,742 | ₩54,278 | -0.07% | 4.3천 |
|---|
| 2026.01.29 | ₩54,895 | ₩55,002 | ₩54,171 | ₩54,533 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩54,881 | ₩54,881 | ₩54,318 | ₩54,533 | -0.63% | 1.7만 |
|---|
| 2026.01.27 | ₩54,761 | ₩55,002 | ₩54,761 | ₩54,841 | +0.15% | 3.8천 |
|---|
| 2026.01.26 | ₩54,761 | ₩54,895 | ₩54,613 | ₩54,694 | -0.12% | 6.5천 |
|---|
| 2026.01.23 | ₩54,627 | ₩54,734 | ₩54,506 | ₩54,560 | -0.12% | 4.6천 |
|---|
| 2026.01.22 | ₩54,546 | ₩54,801 | ₩54,519 | ₩54,653 | +0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩53,621 | ₩54,399 | ₩53,621 | ₩54,157 | +1.00% | 8.8천 |
|---|
| 2026.01.20 | ₩53,367 | ₩53,447 | ₩53,045 | ₩53,045 | -0.60% | 1.4만 |
|---|
| 2026.01.16 | ₩54,144 | ₩54,184 | ₩53,956 | ₩54,144 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩53,487 | ₩54,023 | ₩53,487 | ₩54,023 | +1.00% | 7.3천 |
|---|
| 2026.01.14 | ₩53,059 | ₩53,407 | ₩53,059 | ₩53,380 | +0.61% | 4.4천 |
|---|
| 2026.01.13 | ₩53,112 | ₩53,112 | ₩52,777 | ₩53,045 | -0.13% | 3.8천 |
|---|
| 2026.01.12 | ₩53,126 | ₩53,313 | ₩53,059 | ₩53,139 | +0.03% | 6.8천 |
|---|
| 2026.01.09 | ₩53,072 | ₩53,260 | ₩52,938 | ₩53,166 | +0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩51,960 | ₩52,737 | ₩51,960 | ₩52,670 | +1.37% | 8.4천 |
|---|
| 2026.01.07 | ₩52,777 | ₩52,790 | ₩52,013 | ₩52,013 | -1.45% | 1.2만 |
|---|
| 2026.01.06 | ₩52,120 | ₩52,616 | ₩52,094 | ₩52,442 | +0.62% | 8.5천 |
|---|
| 2026.01.05 | ₩51,893 | ₩52,388 | ₩51,745 | ₩52,295 | +0.77% | 7.1천 |
|---|
| 2026.01.02 | ₩51,249 | ₩51,625 | ₩51,249 | ₩51,598 | +0.68% | 5.2천 |
|---|
| 2025.12.31 | ₩51,718 | ₩51,718 | ₩51,236 | ₩51,236 | -0.93% | 2.1만 |
|---|
| 2025.12.30 | ₩52,013 | ₩52,013 | ₩51,799 | ₩51,799 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩51,973 | ₩52,094 | ₩51,919 | ₩52,067 | +0.18% | 3.2천 |
|---|
| 2025.12.26 | ₩52,040 | ₩52,067 | ₩51,906 | ₩52,067 | +0.05% | 3.6천 |
|---|
| 2025.12.24 | ₩51,906 | ₩52,134 | ₩51,906 | ₩52,053 | +0.28% | 2.9천 |
|---|
| 2025.12.23 | ₩51,799 | ₩51,960 | ₩51,785 | ₩51,933 | +0.26% | 7.6천 |
|---|
| 2025.12.22 | ₩51,732 | ₩51,906 | ₩51,504 | ₩51,866 | +0.26% | 8.4천 |
|---|
| 2025.12.19 | ₩51,759 | ₩51,759 | ₩51,611 | ₩51,611 | -0.28% | 3.2천 |
|---|
| 2025.12.18 | ₩51,839 | ₩52,187 | ₩51,759 | ₩51,772 | -0.13% | 4.1천 |
|---|
| 2025.12.17 | ₩51,879 | ₩52,027 | ₩51,571 | ₩51,571 | -0.59% | 2.5천 |
|---|
| 2025.12.16 | ₩52,375 | ₩52,375 | ₩51,812 | ₩51,812 | -1.07% | 6.1천 |
|---|
| 2025.12.15 | ₩52,402 | ₩52,482 | ₩52,295 | ₩52,295 | -0.20% | 2.6천 |
|---|
| 2025.12.12 | ₩52,161 | ₩52,670 | ₩52,134 | ₩52,228 | +0.13% | 9.2천 |
|---|
| 2025.12.11 | ₩51,866 | ₩52,241 | ₩51,839 | ₩52,214 | +0.67% | 7.3천 |
|---|
| 2025.12.10 | ₩51,196 | ₩51,343 | ₩51,088 | ₩51,343 | +0.29% | 2.3천 |
|---|
| 2025.12.09 | ₩51,625 | ₩51,799 | ₩51,142 | ₩51,142 | -0.93% | 8.3천 |
|---|
| 2025.12.08 | ₩52,027 | ₩52,027 | ₩51,437 | ₩51,437 | -1.13% | 6.2천 |
|---|
| 2025.12.05 | ₩52,013 | ₩52,107 | ₩51,705 | ₩51,772 | -0.46% | 5.6천 |
|---|
| 2025.12.04 | ₩51,986 | ₩52,013 | ₩51,705 | ₩52,000 | +0.03% | 4.5천 |
|---|
| 2025.12.03 | ₩51,383 | ₩51,651 | ₩51,356 | ₩51,598 | +0.42% | 4.5천 |
|---|
| 2025.12.02 | ₩51,651 | ₩51,879 | ₩51,129 | ₩51,236 | -0.80% | 4.7천 |
|---|
| 2025.12.01 | ₩51,665 | ₩51,745 | ₩51,222 | ₩51,222 | -0.86% | 7천 |
|---|
| 2025.11.28 | ₩51,799 | ₩51,812 | ₩51,665 | ₩51,718 | -0.16% | 3.3천 |
|---|
| 2025.11.26 | ₩51,517 | ₩51,772 | ₩51,303 | ₩51,651 | +0.26% | 7천 |
|---|
| 2025.11.25 | ₩50,459 | ₩51,423 | ₩50,459 | ₩51,423 | +1.91% | 6.7천 |
|---|
| 2025.11.24 | ₩50,164 | ₩50,445 | ₩50,164 | ₩50,311 | +0.29% | 8.6천 |
|---|
| 2025.11.21 | ₩49,802 | ₩50,660 | ₩49,681 | ₩50,459 | +1.32% | 1.4만 |
|---|
| 2025.11.20 | ₩50,472 | ₩50,794 | ₩49,842 | ₩49,842 | -1.25% | 1.2만 |
|---|
| 2025.11.19 | ₩49,681 | ₩50,405 | ₩49,681 | ₩50,284 | +1.21% | 8.5천 |
|---|
| 2025.11.18 | ₩48,984 | ₩49,869 | ₩48,984 | ₩49,802 | +1.67% | 1.2만 |
|---|
| 2025.11.17 | ₩49,520 | ₩49,681 | ₩49,199 | ₩49,199 | -0.65% | 9.9천 |
|---|
| 2025.11.14 | ₩49,681 | ₩50,016 | ₩49,319 | ₩49,842 | +0.32% | 3.3천 |
|---|
| 2025.11.13 | ₩50,110 | ₩50,204 | ₩49,748 | ₩49,748 | -0.72% | 1.5천 |
|---|
| 2025.11.12 | ₩50,177 | ₩50,177 | ₩49,869 | ₩49,869 | -0.61% | 7.6천 |
|---|
| 2025.11.11 | ₩49,976 | ₩50,150 | ₩49,976 | ₩50,150 | +0.35% | 2.2천 |
|---|
| 2025.11.10 | ₩49,802 | ₩49,802 | ₩49,507 | ₩49,788 | -0.03% | 4.6천 |
|---|
| 2025.11.07 | ₩49,520 | ₩49,561 | ₩49,118 | ₩49,520 | 0.00% | 7.8천 |
|---|
| 2025.11.06 | ₩49,735 | ₩49,735 | ₩49,118 | ₩49,118 | -1.24% | 5.4천 |
|---|
| 2025.11.05 | ₩49,587 | ₩50,056 | ₩49,587 | ₩50,016 | +0.86% | 4.7천 |
|---|
| 2025.11.04 | ₩49,212 | ₩49,681 | ₩49,051 | ₩49,654 | +0.90% | 6천 |
|---|
| 2025.11.03 | ₩49,641 | ₩49,641 | ₩48,837 | ₩49,467 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩49,855 | ₩49,922 | ₩49,574 | ₩49,748 | -0.22% | 4.2천 |
|---|
| 2025.10.30 | ₩49,829 | ₩50,338 | ₩49,762 | ₩49,762 | -0.13% | 1.2만 |
|---|
| 2025.10.29 | ₩51,504 | ₩51,504 | ₩49,922 | ₩50,016 | -2.89% | 9.2천 |
|---|
| 2025.10.28 | ₩51,665 | ₩52,053 | ₩51,598 | ₩51,665 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩52,804 | ₩52,804 | ₩52,362 | ₩52,643 | -0.30% | 1.4만 |
|---|
| 2025.10.24 | ₩53,313 | ₩53,313 | ₩52,831 | ₩52,857 | -0.85% | 3.9천 |
|---|
| 2025.10.23 | ₩52,362 | ₩52,898 | ₩52,362 | ₩52,804 | +0.84% | 3.4천 |
|---|
| 2025.10.22 | ₩52,241 | ₩52,522 | ₩52,228 | ₩52,228 | -0.03% | 4천 |
|---|
| 2025.10.21 | ₩52,844 | ₩52,844 | ₩52,053 | ₩52,174 | -1.27% | 5.8천 |
|---|
| 2025.10.20 | ₩52,134 | ₩52,402 | ₩52,053 | ₩52,402 | +0.51% | 4.3천 |
|---|
| 2025.10.17 | ₩51,477 | ₩51,732 | ₩51,477 | ₩51,665 | +0.36% | 4.1천 |
|---|
| 2025.10.16 | ₩52,201 | ₩52,201 | ₩51,383 | ₩51,464 | -1.41% | 6.7천 |
|---|
| 2025.10.15 | ₩52,120 | ₩52,348 | ₩51,692 | ₩51,826 | -0.57% | 7.5천 |
|---|
| 2025.10.14 | ₩50,928 | ₩51,852 | ₩50,928 | ₩51,852 | +1.82% | 5.2천 |
|---|
| 2025.10.13 | ₩51,638 | ₩51,638 | ₩51,276 | ₩51,276 | -0.70% | 1.6만 |
|---|
| 2025.10.10 | ₩51,705 | ₩51,812 | ₩51,330 | ₩51,330 | -0.73% | 5.2천 |
|---|