시장 데이터를 불러오는 중
전체 종목
VanEck Digital Native Economy ETF 과거 주가
VanEck Digital Native Economy ETF · GENZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Digital Native Economy ETF · GENZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,236 | ₩51,410 | ₩51,236 | ₩51,410 | +0.34% | 300 |
| 2026.10.08 | ₩50,150 | ₩50,337 | ₩50,150 | ₩50,297 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,640 | ₩49,855 | ₩49,640 | ₩49,855 | +0.43% | 600 |
| 2026.10.06 | ₩50,324 | ₩50,324 | ₩50,096 | ₩50,096 | -0.45% | 500 |
| 2026.10.05 | ₩48,715 | ₩49,828 | ₩48,715 | ₩49,828 | +2.28% | 600 |
| 2026.10.02 | ₩48,822 | ₩48,822 | ₩48,822 | ₩48,822 | 0.00% | 300 |
| 2026.10.01 | ₩48,380 | ₩48,715 | ₩48,380 | ₩48,715 | +0.69% | 300 |
| 2026.09.30 | ₩49,171 | ₩49,171 | ₩48,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,675 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,246 | ₩48,701 | ₩48,246 | ₩48,541 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,707 | ₩49,707 | ₩49,707 | ₩49,707 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩50,123 | ₩50,123 | ₩49,761 | ₩49,761 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩50,096 | ₩50,230 | ₩50,042 | ₩50,042 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,968 | ₩50,968 | ₩50,968 | ₩50,968 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,565 | ₩51,222 | ₩50,565 | ₩51,222 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,270 | ₩50,351 | ₩50,244 | ₩50,244 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩50,150 | ₩50,217 | ₩50,150 | ₩50,217 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,646 | ₩50,646 | ₩50,244 | ₩50,284 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩51,209 | ₩51,222 | ₩51,196 | ₩51,222 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,780 | ₩52,094 | ₩50,780 | ₩52,081 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩51,142 | ₩51,142 | ₩51,142 | ₩51,142 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩51,008 | ₩51,008 | ₩51,008 | ₩51,008 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,678 | ₩51,678 | ₩50,874 | ₩50,874 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,335 | ₩52,335 | ₩51,973 | ₩51,973 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩53,019 | ₩53,019 | ₩52,952 | ₩52,952 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,502 | ₩53,502 | ₩53,448 | ₩53,448 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,671 | ₩52,684 | ₩52,604 | ₩52,604 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,858 | ₩52,858 | ₩52,657 | ₩52,657 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩54,078 | ₩54,213 | ₩54,025 | ₩54,025 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,931 | ₩53,931 | ₩53,716 | ₩53,757 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩54,253 | ₩54,253 | ₩54,199 | ₩54,199 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,816 | ₩54,977 | ₩54,816 | ₩54,816 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩54,239 | ₩54,682 | ₩54,199 | ₩54,199 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩54,105 | ₩54,105 | ₩54,038 | ₩54,105 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,764 | ₩53,261 | ₩52,764 | ₩53,113 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,328 | ₩53,636 | ₩53,328 | ₩53,408 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩53,033 | ₩53,033 | ₩52,469 | ₩52,469 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,845 | ₩53,207 | ₩52,751 | ₩52,751 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,475 | ₩53,623 | ₩53,435 | ₩53,515 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,630 | ₩53,207 | ₩52,630 | ₩53,207 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,362 | ₩52,362 | ₩52,081 | ₩52,081 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩53,019 | ₩53,019 | ₩52,684 | ₩52,684 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,872 | ₩52,899 | ₩52,778 | ₩52,791 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,563 | ₩52,604 | ₩52,563 | ₩52,563 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,324 | ₩51,196 | ₩50,324 | ₩50,860 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,498 | ₩51,196 | ₩50,498 | ₩51,196 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,780 | ₩51,129 | ₩50,780 | ₩50,968 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,868 | ₩50,498 | ₩49,868 | ₩50,364 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,801 | ₩49,922 | ₩49,801 | ₩49,922 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,968 | ₩51,517 | ₩50,968 | ₩51,517 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,477 | ₩52,282 | ₩51,477 | ₩51,772 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩51,142 | ₩51,571 | ₩51,142 | ₩51,571 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩50,203 | ₩50,565 | ₩50,203 | ₩50,431 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,983 | ₩49,023 | ₩48,688 | ₩48,688 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,707 | ₩49,774 | ₩48,836 | ₩48,836 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,766 | ₩50,766 | ₩49,546 | ₩49,747 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,517 | ₩51,517 | ₩51,276 | ₩51,276 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,485 | ₩51,531 | ₩50,485 | ₩51,531 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩51,021 | ₩51,222 | ₩50,713 | ₩50,713 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,719 | ₩51,719 | ₩51,719 | ₩51,719 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,483 | ₩52,912 | ₩52,040 | ₩52,483 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,289 | ₩51,289 | ₩51,169 | ₩51,276 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩52,081 | ₩52,241 | ₩51,665 | ₩51,665 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,933 | ₩51,933 | ₩51,584 | ₩51,584 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,946 | ₩51,946 | ₩51,625 | ₩51,759 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,960 | ₩51,960 | ₩51,129 | ₩51,330 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩52,014 | ₩52,309 | ₩52,014 | ₩52,134 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,632 | ₩51,719 | ₩50,632 | ₩51,625 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,968 | ₩51,088 | ₩50,766 | ₩51,035 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩50,083 | ₩50,954 | ₩50,083 | ₩50,847 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,747 | ₩49,814 | ₩49,640 | ₩49,734 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩50,096 | ₩50,096 | ₩49,922 | ₩50,016 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩48,044 | ₩48,876 | ₩48,044 | ₩48,876 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,977 | ₩47,977 | ₩47,602 | ₩47,602 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,326 | ₩48,608 | ₩48,326 | ₩48,608 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,307 | ₩48,500 | ₩47,307 | ₩48,286 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,876 | ₩48,876 | ₩48,608 | ₩48,661 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,272 | ₩49,157 | ₩48,272 | ₩48,970 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,996 | ₩49,586 | ₩48,715 | ₩48,715 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,822 | ₩49,359 | ₩48,822 | ₩49,359 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,742 | ₩48,742 | ₩48,594 | ₩48,594 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,602 | ₩47,602 | ₩47,240 | ₩47,347 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,864 | ₩47,575 | ₩46,851 | ₩47,575 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,521 | ₩47,562 | ₩46,851 | ₩46,851 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,556 | ₩47,669 | ₩46,502 | ₩47,186 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,529 | ₩46,811 | ₩46,422 | ₩46,556 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,476 | ₩46,489 | ₩46,140 | ₩46,194 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,642 | ₩47,642 | ₩47,642 | ₩47,642 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,757 | ₩46,999 | ₩46,422 | ₩46,529 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,527 | ₩48,527 | ₩47,629 | ₩47,642 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,964 | ₩49,211 | ₩47,964 | ₩49,064 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩48,044 | ₩48,594 | ₩48,044 | ₩48,594 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,878 | ₩47,548 | ₩46,878 | ₩47,495 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,521 | ₩47,575 | ₩47,133 | ₩47,133 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩47,133 | ₩47,267 | ₩46,784 | ₩46,851 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩48,085 | ₩48,085 | ₩47,253 | ₩47,253 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,334 | ₩47,763 | ₩47,106 | ₩47,763 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩47,052 | ₩47,870 | ₩46,985 | ₩47,602 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,884 | ₩48,125 | ₩47,200 | ₩47,200 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,562 | ₩48,353 | ₩47,562 | ₩47,615 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,401 | ₩47,562 | ₩47,401 | ₩47,535 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,596 | ₩47,213 | ₩46,596 | ₩47,213 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,449 | ₩47,200 | ₩46,449 | ₩47,200 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩47,146 | ₩47,361 | ₩47,146 | ₩47,186 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,240 | ₩47,334 | ₩47,213 | ₩47,334 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,339 | ₩48,339 | ₩47,602 | ₩47,602 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩49,050 | ₩49,050 | ₩48,098 | ₩48,313 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩48,111 | ₩48,554 | ₩48,058 | ₩48,165 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,567 | ₩48,594 | ₩48,044 | ₩48,179 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,406 | ₩49,090 | ₩48,406 | ₩48,970 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,621 | ₩48,715 | ₩48,621 | ₩48,715 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩48,138 | ₩48,688 | ₩47,964 | ₩48,514 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,701 | ₩48,836 | ₩48,406 | ₩48,420 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,278 | ₩49,372 | ₩49,117 | ₩49,184 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩48,138 | ₩48,943 | ₩48,138 | ₩48,809 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,889 | ₩48,889 | ₩48,406 | ₩48,487 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,881 | ₩49,935 | ₩49,881 | ₩49,935 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩51,075 | ₩51,665 | ₩50,257 | ₩50,257 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,686 | ₩50,994 | ₩50,619 | ₩50,994 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,458 | ₩51,196 | ₩50,458 | ₩50,686 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩51,088 | ₩51,088 | ₩50,123 | ₩50,123 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩50,056 | ₩50,445 | ₩50,056 | ₩50,445 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩48,004 | ₩48,594 | ₩48,004 | ₩48,259 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,899 | ₩47,562 | ₩45,899 | ₩47,562 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,435 | ₩46,435 | ₩46,073 | ₩46,207 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,474 | ₩48,474 | ₩46,435 | ₩46,905 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,701 | ₩49,385 | ₩48,125 | ₩48,339 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,495 | ₩47,495 | ₩46,945 | ₩46,945 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,307 | ₩47,428 | ₩47,240 | ₩47,361 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,999 | ₩47,133 | ₩46,409 | ₩47,066 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩47,213 | ₩47,213 | ₩46,784 | ₩47,052 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,577 | ₩46,315 | ₩45,577 | ₩46,315 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩45,054 | ₩45,094 | ₩44,826 | ₩45,041 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩45,202 | ₩45,269 | ₩45,148 | ₩45,148 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,476 | ₩46,476 | ₩45,792 | ₩45,926 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,535 | ₩47,535 | ₩46,717 | ₩46,811 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,757 | ₩47,119 | ₩46,704 | ₩47,119 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩47,159 | ₩47,656 | ₩47,159 | ₩47,629 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,878 | ₩46,878 | ₩45,564 | ₩45,698 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,784 | ₩47,240 | ₩46,784 | ₩47,119 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,307 | ₩47,454 | ₩46,757 | ₩46,757 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,951 | ₩47,951 | ₩47,173 | ₩47,280 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,548 | ₩47,615 | ₩47,226 | ₩47,320 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩48,058 | ₩48,058 | ₩47,575 | ₩47,575 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,441 | ₩48,152 | ₩47,347 | ₩48,152 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,594 | ₩48,594 | ₩47,924 | ₩47,924 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,958 | ₩48,058 | ₩46,878 | ₩48,018 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,884 | ₩48,192 | ₩47,857 | ₩47,910 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩48,058 | ₩48,474 | ₩47,897 | ₩48,406 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,527 | ₩48,715 | ₩48,514 | ₩48,715 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,723 | ₩48,420 | ₩47,119 | ₩48,420 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩48,205 | ₩48,755 | ₩47,924 | ₩48,755 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩49,037 | ₩49,359 | ₩49,037 | ₩49,198 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩49,238 | ₩49,238 | ₩48,514 | ₩48,983 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,782 | ₩48,862 | ₩48,688 | ₩48,862 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,634 | ₩48,809 | ₩48,474 | ₩48,795 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,836 | ₩48,836 | ₩48,205 | ₩48,380 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,721 | ₩49,721 | ₩49,184 | ₩49,493 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩49,117 | ₩49,881 | ₩49,117 | ₩49,613 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,527 | ₩49,855 | ₩48,527 | ₩49,855 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩48,179 | ₩48,541 | ₩48,152 | ₩48,541 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,608 | ₩48,809 | ₩48,299 | ₩48,447 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,619 | ₩50,780 | ₩49,077 | ₩49,077 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,766 | ₩50,914 | ₩50,766 | ₩50,847 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,450 | ₩51,450 | ₩51,142 | ₩51,236 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,941 | ₩51,142 | ₩50,941 | ₩51,142 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩50,123 | ₩50,766 | ₩50,123 | ₩50,766 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩51,061 | ₩51,061 | ₩49,828 | ₩49,828 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,311 | ₩51,558 | ₩50,311 | ₩50,820 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,793 | ₩50,793 | ₩49,493 | ₩49,721 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩50,016 | ₩50,552 | ₩50,016 | ₩50,284 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩50,016 | ₩50,016 | ₩49,680 | ₩49,801 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,994 | ₩51,142 | ₩50,606 | ₩50,901 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,356 | ₩52,107 | ₩51,356 | ₩51,745 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,885 | ₩52,885 | ₩52,000 | ₩52,148 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,402 | ₩52,469 | ₩52,335 | ₩52,335 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,799 | ₩52,040 | ₩51,799 | ₩52,040 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,879 | ₩52,657 | ₩51,879 | ₩52,402 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,705 | ₩52,121 | ₩51,410 | ₩51,987 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,571 | ₩52,389 | ₩51,571 | ₩51,893 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩53,167 | ₩53,167 | ₩52,738 | ₩52,751 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,301 | ₩53,824 | ₩53,234 | ₩53,797 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,649 | ₩53,649 | ₩52,939 | ₩53,073 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,676 | ₩53,837 | ₩53,676 | ₩53,703 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,716 | ₩53,918 | ₩53,716 | ₩53,918 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩53,220 | ₩54,306 | ₩53,220 | ₩54,306 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,609 | ₩53,609 | ₩53,301 | ₩53,421 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,561 | ₩54,561 | ₩54,360 | ₩54,414 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,843 | ₩54,843 | ₩54,749 | ₩54,749 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,561 | ₩54,896 | ₩54,561 | ₩54,856 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,709 | ₩54,803 | ₩54,561 | ₩54,803 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩55,165 | ₩55,165 | ₩54,668 | ₩54,668 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,977 | ₩54,977 | ₩54,293 | ₩54,762 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,741 | ₩55,741 | ₩55,151 | ₩55,151 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩55,272 | ₩55,272 | ₩54,789 | ₩55,111 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩55,151 | ₩55,151 | ₩54,990 | ₩54,990 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩55,044 | ₩55,084 | ₩54,923 | ₩55,071 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,546 | ₩56,546 | ₩56,291 | ₩56,438 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,371 | ₩56,371 | ₩56,371 | ₩56,371 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,902 | ₩56,519 | ₩55,902 | ₩56,130 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,452 | ₩56,452 | ₩56,143 | ₩56,358 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩56,157 | ₩56,304 | ₩56,157 | ₩56,304 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩57,122 | ₩57,122 | ₩56,492 | ₩56,492 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,385 | ₩56,479 | ₩56,385 | ₩56,479 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩56,170 | ₩56,318 | ₩56,009 | ₩56,318 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩56,023 | ₩56,023 | ₩56,023 | ₩56,023 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩56,157 | ₩56,157 | ₩56,157 | ₩56,157 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩56,023 | ₩56,036 | ₩56,023 | ₩56,036 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,546 | ₩56,546 | ₩56,009 | ₩56,063 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,720 | ₩56,868 | ₩56,532 | ₩56,841 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,659 | ₩57,659 | ₩56,599 | ₩56,774 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩56,117 | ₩57,122 | ₩56,117 | ₩57,028 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,613 | ₩56,827 | ₩56,425 | ₩56,827 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,923 | ₩55,969 | ₩54,923 | ₩55,969 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,816 | ₩55,178 | ₩54,816 | ₩55,178 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩54,226 | ₩54,373 | ₩54,226 | ₩54,333 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,515 | ₩54,172 | ₩53,515 | ₩54,159 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,521 | ₩54,695 | ₩53,489 | ₩53,623 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,703 | ₩53,743 | ₩53,582 | ₩53,703 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩54,105 | ₩54,990 | ₩53,234 | ₩53,904 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,400 | ₩54,400 | ₩53,368 | ₩54,172 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,588 | ₩54,789 | ₩54,467 | ₩54,789 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,339 | ₩55,540 | ₩54,883 | ₩54,883 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,345 | ₩56,358 | ₩56,318 | ₩56,318 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,889 | ₩56,666 | ₩55,889 | ₩56,666 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,889 | ₩56,318 | ₩55,768 | ₩56,103 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,736 | ₩54,736 | ₩54,454 | ₩54,709 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩55,044 | ₩55,044 | ₩53,985 | ₩54,146 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,575 | ₩54,870 | ₩54,373 | ₩54,642 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,977 | ₩54,977 | ₩54,199 | ₩54,615 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩55,031 | ₩55,285 | ₩55,031 | ₩55,232 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩54,186 | ₩55,165 | ₩54,186 | ₩54,910 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,695 | ₩55,419 | ₩54,320 | ₩55,419 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩56,063 | ₩56,063 | ₩55,795 | ₩55,795 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,935 | ₩56,935 | ₩56,519 | ₩56,747 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩57,109 | ₩57,149 | ₩56,801 | ₩57,136 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,820 | ₩57,820 | ₩56,760 | ₩57,042 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,297 | ₩57,297 | ₩56,988 | ₩56,988 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩56,143 | ₩56,184 | ₩55,848 | ₩56,143 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,513 | ₩55,983 | ₩55,473 | ₩55,956 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,393 | ₩56,291 | ₩55,393 | ₩56,130 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,916 | ₩56,076 | ₩55,916 | ₩56,076 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,916 | ₩55,916 | ₩55,808 | ₩55,808 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,916 | ₩56,385 | ₩55,916 | ₩56,278 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,977 | ₩56,130 | ₩54,977 | ₩55,969 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,594 | ₩55,661 | ₩55,379 | ₩55,553 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,659 | ₩57,659 | ₩55,540 | ₩55,607 | -3.56% | 1.6천 |
|---|