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 | ₩51,036 | ₩51,210 | ₩51,036 | ₩51,210 | +0.34% | 300 |
| 2026.10.08 | ₩49,954 | ₩50,141 | ₩49,954 | ₩50,101 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,447 | ₩49,661 | ₩49,447 | ₩49,661 | +0.43% | 600 |
| 2026.10.06 | ₩50,128 | ₩50,128 | ₩49,901 | ₩49,901 | -0.45% | 500 |
| 2026.10.05 | ₩48,525 | ₩49,634 | ₩48,525 | ₩49,634 | +2.28% | 600 |
| 2026.10.02 | ₩48,632 | ₩48,632 | ₩48,632 | ₩48,632 | 0.00% | 300 |
| 2026.10.01 | ₩48,191 | ₩48,525 | ₩48,191 | ₩48,525 | +0.69% | 300 |
| 2026.09.30 | ₩48,979 | ₩48,979 | ₩48,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,485 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,058 | ₩48,512 | ₩48,058 | ₩48,352 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,485 | ₩48,485 | ₩48,485 | ₩48,485 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,514 | ₩49,514 | ₩49,514 | ₩49,514 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,928 | ₩49,928 | ₩49,567 | ₩49,567 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩49,901 | ₩50,035 | ₩49,848 | ₩49,848 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,769 | ₩50,769 | ₩50,769 | ₩50,769 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,368 | ₩51,023 | ₩50,368 | ₩51,023 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,075 | ₩50,155 | ₩50,048 | ₩50,048 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩49,954 | ₩50,021 | ₩49,954 | ₩50,021 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,449 | ₩50,449 | ₩50,048 | ₩50,088 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩51,010 | ₩51,023 | ₩50,996 | ₩51,023 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,582 | ₩51,891 | ₩50,582 | ₩51,878 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩50,943 | ₩50,943 | ₩50,943 | ₩50,943 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩50,809 | ₩50,809 | ₩50,809 | ₩50,809 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,477 | ₩51,477 | ₩50,676 | ₩50,676 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,132 | ₩52,132 | ₩51,771 | ₩51,771 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩52,813 | ₩52,813 | ₩52,746 | ₩52,746 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,294 | ₩53,294 | ₩53,240 | ₩53,240 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,466 | ₩52,479 | ₩52,399 | ₩52,399 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,653 | ₩52,653 | ₩52,452 | ₩52,452 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩53,000 | ₩53,000 | ₩53,000 | ₩53,000 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,868 | ₩54,002 | ₩53,815 | ₩53,815 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,721 | ₩53,721 | ₩53,507 | ₩53,547 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩54,042 | ₩54,042 | ₩53,988 | ₩53,988 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,603 | ₩54,763 | ₩54,603 | ₩54,603 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩54,028 | ₩54,469 | ₩53,988 | ₩53,988 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩53,895 | ₩53,895 | ₩53,828 | ₩53,895 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,559 | ₩53,053 | ₩52,559 | ₩52,906 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,120 | ₩53,427 | ₩53,120 | ₩53,200 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩52,826 | ₩52,826 | ₩52,265 | ₩52,265 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,639 | ₩53,000 | ₩52,546 | ₩52,546 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,267 | ₩53,414 | ₩53,227 | ₩53,307 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,425 | ₩53,000 | ₩52,425 | ₩53,000 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,158 | ₩52,158 | ₩51,878 | ₩51,878 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩52,813 | ₩52,813 | ₩52,479 | ₩52,479 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,666 | ₩52,693 | ₩52,572 | ₩52,586 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,359 | ₩52,399 | ₩52,359 | ₩52,359 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,128 | ₩50,996 | ₩50,128 | ₩50,662 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,302 | ₩50,996 | ₩50,302 | ₩50,996 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,582 | ₩50,929 | ₩50,582 | ₩50,769 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,674 | ₩50,302 | ₩49,674 | ₩50,168 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,607 | ₩49,727 | ₩49,607 | ₩49,727 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,769 | ₩51,317 | ₩50,769 | ₩51,317 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,277 | ₩52,078 | ₩51,277 | ₩51,571 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩50,943 | ₩51,370 | ₩50,943 | ₩51,370 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩50,008 | ₩50,368 | ₩50,008 | ₩50,235 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,792 | ₩48,832 | ₩48,499 | ₩48,499 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,514 | ₩49,580 | ₩48,645 | ₩48,645 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,569 | ₩50,569 | ₩49,353 | ₩49,554 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,317 | ₩51,317 | ₩51,076 | ₩51,076 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,288 | ₩51,330 | ₩50,288 | ₩51,330 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩50,823 | ₩51,023 | ₩50,515 | ₩50,515 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,517 | ₩51,517 | ₩51,517 | ₩51,517 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,279 | ₩52,706 | ₩51,838 | ₩52,279 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,090 | ₩51,090 | ₩50,970 | ₩51,076 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩51,878 | ₩52,038 | ₩51,464 | ₩51,464 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,731 | ₩51,731 | ₩51,384 | ₩51,384 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,744 | ₩51,744 | ₩51,424 | ₩51,557 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,758 | ₩51,758 | ₩50,929 | ₩51,130 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩51,811 | ₩52,105 | ₩51,811 | ₩51,931 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,435 | ₩51,517 | ₩50,435 | ₩51,424 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,769 | ₩50,889 | ₩50,569 | ₩50,836 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩49,888 | ₩50,756 | ₩49,888 | ₩50,649 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,554 | ₩49,621 | ₩49,447 | ₩49,540 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩49,901 | ₩49,901 | ₩49,727 | ₩49,821 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩47,857 | ₩48,686 | ₩47,857 | ₩48,686 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,791 | ₩47,791 | ₩47,417 | ₩47,417 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,138 | ₩48,418 | ₩48,138 | ₩48,418 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,123 | ₩48,312 | ₩47,123 | ₩48,098 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,686 | ₩48,686 | ₩48,418 | ₩48,472 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,084 | ₩48,966 | ₩48,084 | ₩48,779 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,806 | ₩49,393 | ₩48,525 | ₩48,525 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,632 | ₩49,166 | ₩48,632 | ₩49,166 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,552 | ₩48,552 | ₩48,405 | ₩48,405 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,417 | ₩47,417 | ₩47,056 | ₩47,163 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,682 | ₩47,390 | ₩46,669 | ₩47,390 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,336 | ₩47,377 | ₩46,669 | ₩46,669 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,375 | ₩47,483 | ₩46,321 | ₩47,003 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,348 | ₩46,629 | ₩46,241 | ₩46,375 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,295 | ₩46,308 | ₩45,961 | ₩46,014 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,575 | ₩46,816 | ₩46,241 | ₩46,348 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,338 | ₩48,338 | ₩47,443 | ₩47,457 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,777 | ₩49,019 | ₩47,777 | ₩48,873 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩47,857 | ₩48,405 | ₩47,857 | ₩48,405 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,695 | ₩47,363 | ₩46,695 | ₩47,310 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,336 | ₩47,390 | ₩46,949 | ₩46,949 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩46,949 | ₩47,083 | ₩46,602 | ₩46,669 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩47,897 | ₩47,897 | ₩47,069 | ₩47,069 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,150 | ₩47,577 | ₩46,922 | ₩47,577 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩46,869 | ₩47,684 | ₩46,802 | ₩47,417 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,697 | ₩47,938 | ₩47,016 | ₩47,016 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,377 | ₩48,165 | ₩47,377 | ₩47,430 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,216 | ₩47,377 | ₩47,216 | ₩47,350 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,415 | ₩47,029 | ₩46,415 | ₩47,029 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,268 | ₩47,016 | ₩46,268 | ₩47,016 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩46,963 | ₩47,176 | ₩46,963 | ₩47,003 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,056 | ₩47,150 | ₩47,029 | ₩47,150 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,151 | ₩48,151 | ₩47,417 | ₩47,417 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩48,859 | ₩48,859 | ₩47,911 | ₩48,125 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩47,924 | ₩48,365 | ₩47,871 | ₩47,978 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,378 | ₩48,405 | ₩47,857 | ₩47,991 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,218 | ₩48,899 | ₩48,218 | ₩48,779 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,432 | ₩48,525 | ₩48,432 | ₩48,525 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩47,951 | ₩48,499 | ₩47,777 | ₩48,325 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩47,897 | ₩47,897 | ₩47,897 | ₩47,897 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,512 | ₩48,645 | ₩48,218 | ₩48,231 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,086 | ₩49,180 | ₩48,926 | ₩48,993 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩47,951 | ₩48,752 | ₩47,951 | ₩48,619 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,699 | ₩48,699 | ₩48,218 | ₩48,298 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,687 | ₩49,741 | ₩49,687 | ₩49,741 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩50,876 | ₩51,464 | ₩50,061 | ₩50,061 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,489 | ₩50,796 | ₩50,422 | ₩50,796 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,262 | ₩50,996 | ₩50,262 | ₩50,489 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩50,889 | ₩50,889 | ₩49,928 | ₩49,928 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩49,861 | ₩50,248 | ₩49,861 | ₩50,248 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩47,817 | ₩48,405 | ₩47,817 | ₩48,071 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,720 | ₩47,377 | ₩45,720 | ₩47,377 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,255 | ₩46,255 | ₩45,894 | ₩46,028 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,285 | ₩48,285 | ₩46,255 | ₩46,722 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,512 | ₩49,193 | ₩47,938 | ₩48,151 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,310 | ₩47,310 | ₩46,762 | ₩46,762 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,123 | ₩47,243 | ₩47,056 | ₩47,176 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,816 | ₩46,949 | ₩46,228 | ₩46,882 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩47,029 | ₩47,029 | ₩46,602 | ₩46,869 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,400 | ₩46,134 | ₩45,400 | ₩46,134 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩44,879 | ₩44,919 | ₩44,652 | ₩44,865 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩45,026 | ₩45,093 | ₩44,972 | ₩44,972 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,295 | ₩46,295 | ₩45,613 | ₩45,747 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,350 | ₩47,350 | ₩46,535 | ₩46,629 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,575 | ₩46,936 | ₩46,522 | ₩46,936 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩46,976 | ₩47,470 | ₩46,976 | ₩47,443 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,695 | ₩46,695 | ₩45,386 | ₩45,520 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,602 | ₩47,056 | ₩46,602 | ₩46,936 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,123 | ₩47,270 | ₩46,575 | ₩46,575 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,764 | ₩47,764 | ₩46,989 | ₩47,096 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,363 | ₩47,430 | ₩47,043 | ₩47,136 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,283 | ₩47,283 | ₩47,283 | ₩47,283 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩47,871 | ₩47,871 | ₩47,390 | ₩47,390 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,256 | ₩47,964 | ₩47,163 | ₩47,964 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,405 | ₩48,405 | ₩47,737 | ₩47,737 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,776 | ₩47,871 | ₩46,695 | ₩47,831 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,697 | ₩48,004 | ₩47,670 | ₩47,724 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩47,871 | ₩48,285 | ₩47,710 | ₩48,218 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,338 | ₩48,525 | ₩48,325 | ₩48,525 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,537 | ₩48,231 | ₩46,936 | ₩48,231 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩48,018 | ₩48,565 | ₩47,737 | ₩48,565 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩48,846 | ₩49,166 | ₩48,846 | ₩49,006 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩49,046 | ₩49,046 | ₩48,325 | ₩48,792 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,592 | ₩48,672 | ₩48,499 | ₩48,672 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,445 | ₩48,619 | ₩48,285 | ₩48,605 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,645 | ₩48,645 | ₩48,018 | ₩48,191 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,527 | ₩49,527 | ₩48,993 | ₩49,300 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩48,926 | ₩49,687 | ₩48,926 | ₩49,420 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,338 | ₩49,661 | ₩48,338 | ₩49,661 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩47,991 | ₩48,352 | ₩47,964 | ₩48,352 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,418 | ₩48,619 | ₩48,111 | ₩48,258 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,422 | ₩50,582 | ₩48,886 | ₩48,886 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,569 | ₩50,716 | ₩50,569 | ₩50,649 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,250 | ₩51,250 | ₩50,943 | ₩51,036 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,742 | ₩50,943 | ₩50,742 | ₩50,943 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩49,928 | ₩50,569 | ₩49,928 | ₩50,569 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩50,863 | ₩50,863 | ₩49,634 | ₩49,634 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,115 | ₩51,357 | ₩50,115 | ₩50,622 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,596 | ₩50,596 | ₩49,300 | ₩49,527 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩49,821 | ₩50,355 | ₩49,821 | ₩50,088 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩49,821 | ₩49,821 | ₩49,487 | ₩49,607 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,796 | ₩50,943 | ₩50,409 | ₩50,702 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,157 | ₩51,905 | ₩51,157 | ₩51,544 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,679 | ₩52,679 | ₩51,798 | ₩51,945 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,198 | ₩52,265 | ₩52,132 | ₩52,132 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,597 | ₩51,838 | ₩51,597 | ₩51,838 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,677 | ₩52,452 | ₩51,677 | ₩52,198 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,504 | ₩51,918 | ₩51,210 | ₩51,784 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,370 | ₩52,185 | ₩51,370 | ₩51,691 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩52,960 | ₩52,960 | ₩52,532 | ₩52,546 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,093 | ₩53,614 | ₩53,026 | ₩53,587 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩53,000 | ₩53,000 | ₩53,000 | ₩53,000 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,441 | ₩53,441 | ₩52,733 | ₩52,866 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,467 | ₩53,628 | ₩53,467 | ₩53,494 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,507 | ₩53,708 | ₩53,507 | ₩53,708 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩53,013 | ₩54,095 | ₩53,013 | ₩54,095 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,400 | ₩53,400 | ₩53,093 | ₩53,213 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,349 | ₩54,349 | ₩54,148 | ₩54,202 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,629 | ₩54,629 | ₩54,536 | ₩54,536 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,349 | ₩54,683 | ₩54,349 | ₩54,643 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,496 | ₩54,589 | ₩54,349 | ₩54,589 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩54,950 | ₩54,950 | ₩54,456 | ₩54,456 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,763 | ₩54,763 | ₩54,082 | ₩54,549 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,524 | ₩55,524 | ₩54,937 | ₩54,937 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩55,057 | ₩55,057 | ₩54,576 | ₩54,896 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩54,937 | ₩54,937 | ₩54,776 | ₩54,776 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩54,830 | ₩54,870 | ₩54,709 | ₩54,856 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,326 | ₩56,326 | ₩56,072 | ₩56,219 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,152 | ₩56,152 | ₩56,152 | ₩56,152 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,684 | ₩56,299 | ₩55,684 | ₩55,912 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,232 | ₩56,232 | ₩55,925 | ₩56,139 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩55,938 | ₩56,085 | ₩55,938 | ₩56,085 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩56,900 | ₩56,900 | ₩56,272 | ₩56,272 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,165 | ₩56,259 | ₩56,165 | ₩56,259 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩55,952 | ₩56,099 | ₩55,791 | ₩56,099 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩55,805 | ₩55,805 | ₩55,805 | ₩55,805 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩55,938 | ₩55,938 | ₩55,938 | ₩55,938 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,805 | ₩55,818 | ₩55,805 | ₩55,818 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,326 | ₩56,326 | ₩55,791 | ₩55,845 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,499 | ₩56,646 | ₩56,312 | ₩56,619 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,434 | ₩57,434 | ₩56,379 | ₩56,553 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩55,898 | ₩56,900 | ₩55,898 | ₩56,806 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,392 | ₩56,606 | ₩56,205 | ₩56,606 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,709 | ₩55,751 | ₩54,709 | ₩55,751 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,603 | ₩54,963 | ₩54,603 | ₩54,963 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩54,015 | ₩54,162 | ₩54,015 | ₩54,122 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,307 | ₩53,961 | ₩53,307 | ₩53,948 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,309 | ₩54,482 | ₩53,280 | ₩53,414 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,494 | ₩53,534 | ₩53,374 | ₩53,494 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩53,895 | ₩54,776 | ₩53,026 | ₩53,694 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,189 | ₩54,189 | ₩53,160 | ₩53,961 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,376 | ₩54,576 | ₩54,255 | ₩54,576 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,124 | ₩55,324 | ₩54,669 | ₩54,669 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,125 | ₩56,139 | ₩56,099 | ₩56,099 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,671 | ₩56,446 | ₩55,671 | ₩56,446 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,671 | ₩56,099 | ₩55,551 | ₩55,885 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,522 | ₩54,522 | ₩54,242 | ₩54,496 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩54,830 | ₩54,830 | ₩53,774 | ₩53,935 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,362 | ₩54,656 | ₩54,162 | ₩54,429 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,763 | ₩54,763 | ₩53,988 | ₩54,402 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩54,816 | ₩55,070 | ₩54,816 | ₩55,017 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩53,975 | ₩54,950 | ₩53,975 | ₩54,696 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,482 | ₩55,204 | ₩54,108 | ₩55,204 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩55,845 | ₩55,845 | ₩55,578 | ₩55,578 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,713 | ₩56,713 | ₩56,299 | ₩56,526 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩56,887 | ₩56,927 | ₩56,579 | ₩56,913 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,595 | ₩57,595 | ₩56,539 | ₩56,820 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,074 | ₩57,074 | ₩56,766 | ₩56,766 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩55,925 | ₩55,965 | ₩55,631 | ₩55,925 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,297 | ₩55,765 | ₩55,257 | ₩55,738 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,177 | ₩56,072 | ₩55,177 | ₩55,912 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,698 | ₩55,858 | ₩55,698 | ₩55,858 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,698 | ₩55,698 | ₩55,591 | ₩55,591 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,698 | ₩56,165 | ₩55,698 | ₩56,058 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,763 | ₩55,912 | ₩54,763 | ₩55,751 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,377 | ₩55,444 | ₩55,164 | ₩55,337 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,434 | ₩57,434 | ₩55,324 | ₩55,391 | -3.56% | 1.6천 |
|---|