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 | ₩50,979 | ₩51,152 | ₩50,979 | ₩51,152 | +0.34% | 300 |
| 2026.10.08 | ₩49,898 | ₩50,085 | ₩49,898 | ₩50,045 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,391 | ₩49,605 | ₩49,391 | ₩49,605 | +0.43% | 600 |
| 2026.10.06 | ₩50,072 | ₩50,072 | ₩49,845 | ₩49,845 | -0.45% | 500 |
| 2026.10.05 | ₩48,471 | ₩49,578 | ₩48,471 | ₩49,578 | +2.28% | 600 |
| 2026.10.02 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 300 |
| 2026.10.01 | ₩48,137 | ₩48,471 | ₩48,137 | ₩48,471 | +0.69% | 300 |
| 2026.09.30 | ₩48,924 | ₩48,924 | ₩48,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,431 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,004 | ₩48,457 | ₩48,004 | ₩48,297 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,431 | ₩48,431 | ₩48,431 | ₩48,431 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,458 | ₩49,458 | ₩49,458 | ₩49,458 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,872 | ₩49,872 | ₩49,511 | ₩49,511 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩49,845 | ₩49,978 | ₩49,792 | ₩49,792 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,712 | ₩50,712 | ₩50,712 | ₩50,712 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,312 | ₩50,966 | ₩50,312 | ₩50,966 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,018 | ₩50,098 | ₩49,992 | ₩49,992 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩49,898 | ₩49,965 | ₩49,898 | ₩49,965 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,392 | ₩50,392 | ₩49,992 | ₩50,032 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩50,952 | ₩50,966 | ₩50,939 | ₩50,966 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,525 | ₩51,833 | ₩50,525 | ₩51,820 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩50,886 | ₩50,886 | ₩50,886 | ₩50,886 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩50,752 | ₩50,752 | ₩50,752 | ₩50,752 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,419 | ₩51,419 | ₩50,619 | ₩50,619 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,073 | ₩52,073 | ₩51,713 | ₩51,713 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩52,753 | ₩52,753 | ₩52,687 | ₩52,687 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,234 | ₩53,234 | ₩53,180 | ₩53,180 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,407 | ₩52,420 | ₩52,340 | ₩52,340 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,593 | ₩52,593 | ₩52,393 | ₩52,393 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩52,940 | ₩52,940 | ₩52,940 | ₩52,940 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,807 | ₩53,941 | ₩53,754 | ₩53,754 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,661 | ₩53,661 | ₩53,447 | ₩53,487 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩53,981 | ₩53,981 | ₩53,928 | ₩53,928 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,541 | ₩54,701 | ₩54,541 | ₩54,541 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩53,968 | ₩54,408 | ₩53,928 | ₩53,928 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩53,834 | ₩53,834 | ₩53,767 | ₩53,834 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,500 | ₩52,994 | ₩52,500 | ₩52,847 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,060 | ₩53,367 | ₩53,060 | ₩53,140 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩52,767 | ₩52,767 | ₩52,206 | ₩52,206 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,580 | ₩52,940 | ₩52,487 | ₩52,487 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,207 | ₩53,354 | ₩53,167 | ₩53,247 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,367 | ₩52,940 | ₩52,367 | ₩52,940 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,100 | ₩52,100 | ₩51,820 | ₩51,820 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩52,753 | ₩52,753 | ₩52,420 | ₩52,420 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,607 | ₩52,633 | ₩52,513 | ₩52,527 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,300 | ₩52,340 | ₩52,300 | ₩52,300 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,072 | ₩50,939 | ₩50,072 | ₩50,605 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,245 | ₩50,939 | ₩50,245 | ₩50,939 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,525 | ₩50,872 | ₩50,525 | ₩50,712 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,618 | ₩50,245 | ₩49,618 | ₩50,112 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,551 | ₩49,672 | ₩49,551 | ₩49,672 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,712 | ₩51,259 | ₩50,712 | ₩51,259 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,219 | ₩52,020 | ₩51,219 | ₩51,513 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩50,886 | ₩51,313 | ₩50,886 | ₩51,313 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩49,952 | ₩50,312 | ₩49,952 | ₩50,179 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,738 | ₩48,778 | ₩48,444 | ₩48,444 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,458 | ₩49,525 | ₩48,591 | ₩48,591 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,512 | ₩50,512 | ₩49,298 | ₩49,498 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,259 | ₩51,259 | ₩51,019 | ₩51,019 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,232 | ₩51,273 | ₩50,232 | ₩51,273 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩50,766 | ₩50,966 | ₩50,459 | ₩50,459 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,459 | ₩51,459 | ₩51,459 | ₩51,459 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,220 | ₩52,647 | ₩51,780 | ₩52,220 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,032 | ₩51,032 | ₩50,912 | ₩51,019 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩51,820 | ₩51,980 | ₩51,406 | ₩51,406 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,673 | ₩51,673 | ₩51,326 | ₩51,326 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,686 | ₩51,686 | ₩51,366 | ₩51,499 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,699 | ₩51,699 | ₩50,872 | ₩51,072 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩51,753 | ₩52,046 | ₩51,753 | ₩51,873 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,379 | ₩51,459 | ₩50,379 | ₩51,366 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,712 | ₩50,832 | ₩50,512 | ₩50,779 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩49,832 | ₩50,699 | ₩49,832 | ₩50,592 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,498 | ₩49,565 | ₩49,391 | ₩49,485 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩49,845 | ₩49,845 | ₩49,672 | ₩49,765 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩47,804 | ₩48,631 | ₩47,804 | ₩48,631 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,737 | ₩47,737 | ₩47,363 | ₩47,363 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,084 | ₩48,364 | ₩48,084 | ₩48,364 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,070 | ₩48,257 | ₩47,070 | ₩48,044 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,631 | ₩48,631 | ₩48,364 | ₩48,417 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,030 | ₩48,911 | ₩48,030 | ₩48,724 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,751 | ₩49,338 | ₩48,471 | ₩48,471 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,577 | ₩49,111 | ₩48,577 | ₩49,111 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,497 | ₩48,497 | ₩48,351 | ₩48,351 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,363 | ₩47,363 | ₩47,003 | ₩47,110 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,630 | ₩47,337 | ₩46,616 | ₩47,337 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,283 | ₩47,323 | ₩46,616 | ₩46,616 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,323 | ₩47,430 | ₩46,269 | ₩46,950 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,296 | ₩46,576 | ₩46,189 | ₩46,323 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,243 | ₩46,256 | ₩45,909 | ₩45,963 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,523 | ₩46,763 | ₩46,189 | ₩46,296 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,284 | ₩48,284 | ₩47,390 | ₩47,403 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,724 | ₩48,964 | ₩47,724 | ₩48,818 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩47,804 | ₩48,351 | ₩47,804 | ₩48,351 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,643 | ₩47,310 | ₩46,643 | ₩47,257 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,283 | ₩47,337 | ₩46,896 | ₩46,896 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩46,896 | ₩47,030 | ₩46,550 | ₩46,616 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩47,844 | ₩47,844 | ₩47,017 | ₩47,017 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,097 | ₩47,523 | ₩46,870 | ₩47,523 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩46,816 | ₩47,630 | ₩46,750 | ₩47,363 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,644 | ₩47,884 | ₩46,963 | ₩46,963 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,323 | ₩48,111 | ₩47,323 | ₩47,377 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,163 | ₩47,323 | ₩47,163 | ₩47,297 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,363 | ₩46,976 | ₩46,363 | ₩46,976 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,216 | ₩46,963 | ₩46,216 | ₩46,963 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩46,910 | ₩47,123 | ₩46,910 | ₩46,950 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,003 | ₩47,097 | ₩46,976 | ₩47,097 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,097 | ₩48,097 | ₩47,363 | ₩47,363 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩48,804 | ₩48,804 | ₩47,857 | ₩48,071 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩47,870 | ₩48,311 | ₩47,817 | ₩47,924 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,324 | ₩48,351 | ₩47,804 | ₩47,937 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,164 | ₩48,844 | ₩48,164 | ₩48,724 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,377 | ₩48,471 | ₩48,377 | ₩48,471 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩47,897 | ₩48,444 | ₩47,724 | ₩48,271 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩47,844 | ₩47,844 | ₩47,844 | ₩47,844 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,457 | ₩48,591 | ₩48,164 | ₩48,177 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,031 | ₩49,125 | ₩48,871 | ₩48,938 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩47,897 | ₩48,698 | ₩47,897 | ₩48,564 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,644 | ₩48,644 | ₩48,164 | ₩48,244 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,631 | ₩49,685 | ₩49,631 | ₩49,685 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩50,819 | ₩51,406 | ₩50,005 | ₩50,005 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,432 | ₩50,739 | ₩50,365 | ₩50,739 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,205 | ₩50,939 | ₩50,205 | ₩50,432 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩50,832 | ₩50,832 | ₩49,872 | ₩49,872 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩49,805 | ₩50,192 | ₩49,805 | ₩50,192 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩47,764 | ₩48,351 | ₩47,764 | ₩48,017 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,669 | ₩47,323 | ₩45,669 | ₩47,323 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,203 | ₩46,203 | ₩45,842 | ₩45,976 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,231 | ₩48,231 | ₩46,203 | ₩46,670 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,457 | ₩49,138 | ₩47,884 | ₩48,097 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,257 | ₩47,257 | ₩46,710 | ₩46,710 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,070 | ₩47,190 | ₩47,003 | ₩47,123 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,763 | ₩46,896 | ₩46,176 | ₩46,830 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩46,976 | ₩46,976 | ₩46,550 | ₩46,816 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,349 | ₩46,083 | ₩45,349 | ₩46,083 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩44,828 | ₩44,868 | ₩44,602 | ₩44,815 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩44,975 | ₩45,042 | ₩44,922 | ₩44,922 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,243 | ₩46,243 | ₩45,562 | ₩45,696 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,297 | ₩47,297 | ₩46,483 | ₩46,576 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,523 | ₩46,883 | ₩46,469 | ₩46,883 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩46,923 | ₩47,417 | ₩46,923 | ₩47,390 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,643 | ₩46,643 | ₩45,335 | ₩45,469 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,550 | ₩47,003 | ₩46,550 | ₩46,883 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,070 | ₩47,217 | ₩46,523 | ₩46,523 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,710 | ₩47,710 | ₩46,936 | ₩47,043 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,310 | ₩47,377 | ₩46,990 | ₩47,083 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩47,817 | ₩47,817 | ₩47,337 | ₩47,337 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,203 | ₩47,910 | ₩47,110 | ₩47,910 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,351 | ₩48,351 | ₩47,684 | ₩47,684 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,723 | ₩47,817 | ₩46,643 | ₩47,777 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,644 | ₩47,950 | ₩47,617 | ₩47,670 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩47,817 | ₩48,231 | ₩47,657 | ₩48,164 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,284 | ₩48,471 | ₩48,271 | ₩48,471 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,483 | ₩48,177 | ₩46,883 | ₩48,177 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩47,964 | ₩48,511 | ₩47,684 | ₩48,511 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩48,791 | ₩49,111 | ₩48,791 | ₩48,951 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩48,991 | ₩48,991 | ₩48,271 | ₩48,738 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,537 | ₩48,618 | ₩48,444 | ₩48,618 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,391 | ₩48,564 | ₩48,231 | ₩48,551 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,591 | ₩48,591 | ₩47,964 | ₩48,137 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,471 | ₩49,471 | ₩48,938 | ₩49,245 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩48,871 | ₩49,631 | ₩48,871 | ₩49,365 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,284 | ₩49,605 | ₩48,284 | ₩49,605 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩47,937 | ₩48,297 | ₩47,910 | ₩48,297 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,364 | ₩48,564 | ₩48,057 | ₩48,204 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,365 | ₩50,525 | ₩48,831 | ₩48,831 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,512 | ₩50,659 | ₩50,512 | ₩50,592 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,192 | ₩51,192 | ₩50,886 | ₩50,979 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,686 | ₩50,886 | ₩50,686 | ₩50,886 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩49,872 | ₩50,512 | ₩49,872 | ₩50,512 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩50,806 | ₩50,806 | ₩49,578 | ₩49,578 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,058 | ₩51,299 | ₩50,058 | ₩50,565 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,539 | ₩50,539 | ₩49,245 | ₩49,471 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩49,765 | ₩50,299 | ₩49,765 | ₩50,032 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩49,765 | ₩49,765 | ₩49,431 | ₩49,551 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,739 | ₩50,886 | ₩50,352 | ₩50,645 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,099 | ₩51,846 | ₩51,099 | ₩51,486 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,620 | ₩52,620 | ₩51,739 | ₩51,886 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,140 | ₩52,206 | ₩52,073 | ₩52,073 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,539 | ₩51,780 | ₩51,539 | ₩51,780 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,619 | ₩52,393 | ₩51,619 | ₩52,140 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,446 | ₩51,860 | ₩51,152 | ₩51,726 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,313 | ₩52,126 | ₩51,313 | ₩51,633 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩52,900 | ₩52,900 | ₩52,473 | ₩52,487 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,034 | ₩53,554 | ₩52,967 | ₩53,527 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩52,940 | ₩52,940 | ₩52,940 | ₩52,940 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,381 | ₩53,381 | ₩52,673 | ₩52,807 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,407 | ₩53,567 | ₩53,407 | ₩53,434 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,447 | ₩53,647 | ₩53,447 | ₩53,647 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩52,954 | ₩54,034 | ₩52,954 | ₩54,034 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,341 | ₩53,341 | ₩53,034 | ₩53,154 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,288 | ₩54,288 | ₩54,088 | ₩54,141 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,568 | ₩54,568 | ₩54,475 | ₩54,475 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,288 | ₩54,621 | ₩54,288 | ₩54,581 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,435 | ₩54,528 | ₩54,288 | ₩54,528 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩54,888 | ₩54,888 | ₩54,395 | ₩54,395 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,701 | ₩54,701 | ₩54,021 | ₩54,488 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,462 | ₩55,462 | ₩54,875 | ₩54,875 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩54,995 | ₩54,995 | ₩54,515 | ₩54,835 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩54,875 | ₩54,875 | ₩54,715 | ₩54,715 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩54,768 | ₩54,808 | ₩54,648 | ₩54,795 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,262 | ₩56,262 | ₩56,009 | ₩56,156 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,089 | ₩56,089 | ₩56,089 | ₩56,089 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,622 | ₩56,236 | ₩55,622 | ₩55,849 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,169 | ₩56,169 | ₩55,862 | ₩56,076 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩55,875 | ₩56,022 | ₩55,875 | ₩56,022 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩56,836 | ₩56,836 | ₩56,209 | ₩56,209 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,102 | ₩56,196 | ₩56,102 | ₩56,196 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩55,889 | ₩56,036 | ₩55,729 | ₩56,036 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩55,742 | ₩55,742 | ₩55,742 | ₩55,742 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩55,875 | ₩55,875 | ₩55,875 | ₩55,875 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,742 | ₩55,755 | ₩55,742 | ₩55,755 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,262 | ₩56,262 | ₩55,729 | ₩55,782 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,436 | ₩56,583 | ₩56,249 | ₩56,556 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,370 | ₩57,370 | ₩56,316 | ₩56,489 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩55,835 | ₩56,836 | ₩55,835 | ₩56,743 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,329 | ₩56,543 | ₩56,142 | ₩56,543 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,648 | ₩55,689 | ₩54,648 | ₩55,689 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,541 | ₩54,902 | ₩54,541 | ₩54,902 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩53,954 | ₩54,101 | ₩53,954 | ₩54,061 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,247 | ₩53,901 | ₩53,247 | ₩53,888 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,248 | ₩54,421 | ₩53,220 | ₩53,354 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,434 | ₩53,474 | ₩53,314 | ₩53,434 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩53,834 | ₩54,715 | ₩52,967 | ₩53,634 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,128 | ₩54,128 | ₩53,100 | ₩53,901 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,314 | ₩54,515 | ₩54,194 | ₩54,515 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,062 | ₩55,262 | ₩54,608 | ₩54,608 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,062 | ₩56,076 | ₩56,036 | ₩56,036 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,609 | ₩56,382 | ₩55,609 | ₩56,382 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,609 | ₩56,036 | ₩55,489 | ₩55,822 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,461 | ₩54,461 | ₩54,181 | ₩54,435 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩54,768 | ₩54,768 | ₩53,714 | ₩53,874 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,301 | ₩54,595 | ₩54,101 | ₩54,368 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,701 | ₩54,701 | ₩53,928 | ₩54,341 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩54,755 | ₩55,008 | ₩54,755 | ₩54,955 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩53,914 | ₩54,888 | ₩53,914 | ₩54,635 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,421 | ₩55,142 | ₩54,048 | ₩55,142 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩55,782 | ₩55,782 | ₩55,515 | ₩55,515 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,649 | ₩56,649 | ₩56,236 | ₩56,462 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩56,823 | ₩56,863 | ₩56,516 | ₩56,849 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,530 | ₩57,530 | ₩56,476 | ₩56,756 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,010 | ₩57,010 | ₩56,703 | ₩56,703 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩55,862 | ₩55,902 | ₩55,569 | ₩55,862 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,235 | ₩55,702 | ₩55,195 | ₩55,675 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,115 | ₩56,009 | ₩55,115 | ₩55,849 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,635 | ₩55,795 | ₩55,635 | ₩55,795 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,635 | ₩55,635 | ₩55,529 | ₩55,529 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,635 | ₩56,102 | ₩55,635 | ₩55,996 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,701 | ₩55,849 | ₩54,701 | ₩55,689 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,315 | ₩55,382 | ₩55,102 | ₩55,275 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,370 | ₩57,370 | ₩55,262 | ₩55,328 | -3.56% | 1.6천 |
|---|