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 | ₩50,990 | ₩51,164 | ₩50,990 | ₩51,164 | +0.34% | 300 |
| 2026.10.08 | ₩49,910 | ₩50,096 | ₩49,910 | ₩50,056 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,402 | ₩49,616 | ₩49,402 | ₩49,616 | +0.43% | 600 |
| 2026.10.06 | ₩50,083 | ₩50,083 | ₩49,856 | ₩49,856 | -0.45% | 500 |
| 2026.10.05 | ₩48,482 | ₩49,589 | ₩48,482 | ₩49,589 | +2.28% | 600 |
| 2026.10.02 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 300 |
| 2026.10.01 | ₩48,148 | ₩48,482 | ₩48,148 | ₩48,482 | +0.69% | 300 |
| 2026.09.30 | ₩48,935 | ₩48,935 | ₩48,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,442 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,015 | ₩48,468 | ₩48,015 | ₩48,308 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,442 | ₩48,442 | ₩48,442 | ₩48,442 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,469 | ₩49,469 | ₩49,469 | ₩49,469 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,883 | ₩49,883 | ₩49,523 | ₩49,523 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩49,856 | ₩49,990 | ₩49,803 | ₩49,803 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,724 | ₩50,724 | ₩50,724 | ₩50,724 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,323 | ₩50,977 | ₩50,323 | ₩50,977 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,030 | ₩50,110 | ₩50,003 | ₩50,003 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩49,910 | ₩49,976 | ₩49,910 | ₩49,976 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,403 | ₩50,403 | ₩50,003 | ₩50,043 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩50,964 | ₩50,977 | ₩50,950 | ₩50,977 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,537 | ₩51,845 | ₩50,537 | ₩51,831 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩50,897 | ₩50,897 | ₩50,897 | ₩50,897 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,431 | ₩51,431 | ₩50,630 | ₩50,630 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,085 | ₩52,085 | ₩51,724 | ₩51,724 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩52,765 | ₩52,765 | ₩52,699 | ₩52,699 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,246 | ₩53,246 | ₩53,192 | ₩53,192 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,418 | ₩52,432 | ₩52,352 | ₩52,352 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,605 | ₩52,605 | ₩52,405 | ₩52,405 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,820 | ₩53,953 | ₩53,766 | ₩53,766 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,673 | ₩53,673 | ₩53,459 | ₩53,499 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩53,993 | ₩53,993 | ₩53,940 | ₩53,940 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,554 | ₩54,714 | ₩54,554 | ₩54,554 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩53,980 | ₩54,420 | ₩53,940 | ₩53,940 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩53,846 | ₩53,846 | ₩53,780 | ₩53,846 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,512 | ₩53,006 | ₩52,512 | ₩52,859 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,072 | ₩53,379 | ₩53,072 | ₩53,152 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩52,779 | ₩52,779 | ₩52,218 | ₩52,218 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,592 | ₩52,952 | ₩52,498 | ₩52,498 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,219 | ₩53,366 | ₩53,179 | ₩53,259 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,378 | ₩52,952 | ₩52,378 | ₩52,952 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,111 | ₩52,111 | ₩51,831 | ₩51,831 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩52,765 | ₩52,765 | ₩52,432 | ₩52,432 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,619 | ₩52,645 | ₩52,525 | ₩52,538 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,312 | ₩52,352 | ₩52,312 | ₩52,312 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,083 | ₩50,950 | ₩50,083 | ₩50,617 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,257 | ₩50,950 | ₩50,257 | ₩50,950 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,537 | ₩50,884 | ₩50,537 | ₩50,724 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,629 | ₩50,257 | ₩49,629 | ₩50,123 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,563 | ₩49,683 | ₩49,563 | ₩49,683 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,724 | ₩51,271 | ₩50,724 | ₩51,271 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,231 | ₩52,031 | ₩51,231 | ₩51,524 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩50,897 | ₩51,324 | ₩50,897 | ₩51,324 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩49,963 | ₩50,323 | ₩49,963 | ₩50,190 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,749 | ₩48,789 | ₩48,455 | ₩48,455 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,469 | ₩49,536 | ₩48,602 | ₩48,602 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,523 | ₩50,523 | ₩49,309 | ₩49,509 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,271 | ₩51,271 | ₩51,031 | ₩51,031 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,243 | ₩51,284 | ₩50,243 | ₩51,284 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩50,777 | ₩50,977 | ₩50,470 | ₩50,470 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,471 | ₩51,471 | ₩51,471 | ₩51,471 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,232 | ₩52,659 | ₩51,791 | ₩52,232 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,044 | ₩51,044 | ₩50,924 | ₩51,031 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩51,831 | ₩51,991 | ₩51,418 | ₩51,418 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,684 | ₩51,684 | ₩51,337 | ₩51,337 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,698 | ₩51,698 | ₩51,377 | ₩51,511 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,711 | ₩51,711 | ₩50,884 | ₩51,084 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩51,764 | ₩52,058 | ₩51,764 | ₩51,885 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,390 | ₩51,471 | ₩50,390 | ₩51,377 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,724 | ₩50,844 | ₩50,523 | ₩50,790 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩49,843 | ₩50,710 | ₩49,843 | ₩50,603 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,509 | ₩49,576 | ₩49,402 | ₩49,496 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩49,856 | ₩49,856 | ₩49,683 | ₩49,776 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩47,814 | ₩48,642 | ₩47,814 | ₩48,642 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,748 | ₩47,748 | ₩47,374 | ₩47,374 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,095 | ₩48,375 | ₩48,095 | ₩48,375 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,080 | ₩48,268 | ₩47,080 | ₩48,055 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,642 | ₩48,642 | ₩48,375 | ₩48,428 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,041 | ₩48,922 | ₩48,041 | ₩48,735 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,762 | ₩49,349 | ₩48,482 | ₩48,482 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,588 | ₩49,122 | ₩48,588 | ₩49,122 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,508 | ₩48,508 | ₩48,362 | ₩48,362 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,374 | ₩47,374 | ₩47,014 | ₩47,120 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,640 | ₩47,347 | ₩46,627 | ₩47,347 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,294 | ₩47,334 | ₩46,627 | ₩46,627 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,333 | ₩47,441 | ₩46,280 | ₩46,960 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,306 | ₩46,587 | ₩46,200 | ₩46,333 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,253 | ₩46,266 | ₩45,919 | ₩45,973 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,533 | ₩46,774 | ₩46,200 | ₩46,306 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,295 | ₩48,295 | ₩47,401 | ₩47,414 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,734 | ₩48,975 | ₩47,734 | ₩48,829 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩47,814 | ₩48,362 | ₩47,814 | ₩48,362 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,653 | ₩47,321 | ₩46,653 | ₩47,267 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,294 | ₩47,347 | ₩46,907 | ₩46,907 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩46,907 | ₩47,040 | ₩46,560 | ₩46,627 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩47,854 | ₩47,854 | ₩47,027 | ₩47,027 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,107 | ₩47,534 | ₩46,880 | ₩47,534 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩46,827 | ₩47,641 | ₩46,760 | ₩47,374 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,654 | ₩47,894 | ₩46,974 | ₩46,974 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,334 | ₩48,121 | ₩47,334 | ₩47,387 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,174 | ₩47,334 | ₩47,174 | ₩47,307 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,373 | ₩46,987 | ₩46,373 | ₩46,987 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,226 | ₩46,974 | ₩46,226 | ₩46,974 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩46,920 | ₩47,134 | ₩46,920 | ₩46,960 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,014 | ₩47,107 | ₩46,987 | ₩47,107 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,108 | ₩48,108 | ₩47,374 | ₩47,374 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩48,815 | ₩48,815 | ₩47,868 | ₩48,081 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩47,881 | ₩48,322 | ₩47,828 | ₩47,935 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,335 | ₩48,362 | ₩47,814 | ₩47,948 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,175 | ₩48,855 | ₩48,175 | ₩48,735 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,388 | ₩48,482 | ₩48,388 | ₩48,482 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩47,908 | ₩48,455 | ₩47,734 | ₩48,281 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩47,854 | ₩47,854 | ₩47,854 | ₩47,854 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,468 | ₩48,602 | ₩48,175 | ₩48,188 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,042 | ₩49,136 | ₩48,882 | ₩48,949 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩47,908 | ₩48,709 | ₩47,908 | ₩48,575 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,655 | ₩48,655 | ₩48,175 | ₩48,255 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,643 | ₩49,696 | ₩49,643 | ₩49,696 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩50,830 | ₩51,418 | ₩50,016 | ₩50,016 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,443 | ₩50,750 | ₩50,377 | ₩50,750 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,216 | ₩50,950 | ₩50,216 | ₩50,443 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩50,844 | ₩50,844 | ₩49,883 | ₩49,883 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩49,816 | ₩50,203 | ₩49,816 | ₩50,203 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩47,774 | ₩48,362 | ₩47,774 | ₩48,028 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,679 | ₩47,334 | ₩45,679 | ₩47,334 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,213 | ₩46,213 | ₩45,853 | ₩45,986 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,241 | ₩48,241 | ₩46,213 | ₩46,680 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,468 | ₩49,149 | ₩47,894 | ₩48,108 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,267 | ₩47,267 | ₩46,720 | ₩46,720 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,080 | ₩47,201 | ₩47,014 | ₩47,134 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,774 | ₩46,907 | ₩46,186 | ₩46,840 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩46,987 | ₩46,987 | ₩46,560 | ₩46,827 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,359 | ₩46,093 | ₩45,359 | ₩46,093 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩44,839 | ₩44,879 | ₩44,612 | ₩44,825 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩44,985 | ₩45,052 | ₩44,932 | ₩44,932 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,253 | ₩46,253 | ₩45,572 | ₩45,706 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,307 | ₩47,307 | ₩46,493 | ₩46,587 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,533 | ₩46,894 | ₩46,480 | ₩46,894 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩46,934 | ₩47,427 | ₩46,934 | ₩47,401 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,653 | ₩46,653 | ₩45,346 | ₩45,479 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,560 | ₩47,014 | ₩46,560 | ₩46,894 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,080 | ₩47,227 | ₩46,533 | ₩46,533 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,721 | ₩47,721 | ₩46,947 | ₩47,054 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,321 | ₩47,387 | ₩47,000 | ₩47,094 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,241 | ₩47,241 | ₩47,241 | ₩47,241 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩47,828 | ₩47,828 | ₩47,347 | ₩47,347 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,214 | ₩47,921 | ₩47,120 | ₩47,921 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,362 | ₩48,362 | ₩47,694 | ₩47,694 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,733 | ₩47,828 | ₩46,653 | ₩47,788 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,654 | ₩47,961 | ₩47,628 | ₩47,681 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩47,828 | ₩48,241 | ₩47,668 | ₩48,175 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,295 | ₩48,482 | ₩48,281 | ₩48,482 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,494 | ₩48,188 | ₩46,894 | ₩48,188 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩47,975 | ₩48,522 | ₩47,694 | ₩48,522 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩48,802 | ₩49,122 | ₩48,802 | ₩48,962 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩49,002 | ₩49,002 | ₩48,281 | ₩48,749 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,548 | ₩48,628 | ₩48,455 | ₩48,628 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,402 | ₩48,575 | ₩48,241 | ₩48,562 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,602 | ₩48,602 | ₩47,975 | ₩48,148 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,483 | ₩49,483 | ₩48,949 | ₩49,256 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩48,882 | ₩49,643 | ₩48,882 | ₩49,376 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,295 | ₩49,616 | ₩48,295 | ₩49,616 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩47,948 | ₩48,308 | ₩47,921 | ₩48,308 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,375 | ₩48,575 | ₩48,068 | ₩48,215 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,377 | ₩50,537 | ₩48,842 | ₩48,842 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,523 | ₩50,670 | ₩50,523 | ₩50,603 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,204 | ₩51,204 | ₩50,897 | ₩50,990 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,697 | ₩50,897 | ₩50,697 | ₩50,897 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩49,883 | ₩50,523 | ₩49,883 | ₩50,523 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩50,817 | ₩50,817 | ₩49,589 | ₩49,589 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,070 | ₩51,311 | ₩50,070 | ₩50,577 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,550 | ₩50,550 | ₩49,256 | ₩49,483 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩49,776 | ₩50,310 | ₩49,776 | ₩50,043 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩49,776 | ₩49,776 | ₩49,442 | ₩49,563 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,750 | ₩50,897 | ₩50,363 | ₩50,657 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,111 | ₩51,858 | ₩51,111 | ₩51,498 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,632 | ₩52,632 | ₩51,751 | ₩51,898 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,151 | ₩52,218 | ₩52,085 | ₩52,085 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,551 | ₩51,791 | ₩51,551 | ₩51,791 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,631 | ₩52,405 | ₩51,631 | ₩52,151 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,458 | ₩51,871 | ₩51,164 | ₩51,738 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,324 | ₩52,138 | ₩51,324 | ₩51,644 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩52,912 | ₩52,912 | ₩52,485 | ₩52,498 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,046 | ₩53,566 | ₩52,979 | ₩53,539 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,393 | ₩53,393 | ₩52,685 | ₩52,819 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,419 | ₩53,579 | ₩53,419 | ₩53,446 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,459 | ₩53,659 | ₩53,459 | ₩53,659 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩52,966 | ₩54,046 | ₩52,966 | ₩54,046 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,353 | ₩53,353 | ₩53,046 | ₩53,166 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,300 | ₩54,300 | ₩54,100 | ₩54,153 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,580 | ₩54,580 | ₩54,487 | ₩54,487 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,300 | ₩54,634 | ₩54,300 | ₩54,594 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,447 | ₩54,540 | ₩54,300 | ₩54,540 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩54,901 | ₩54,901 | ₩54,407 | ₩54,407 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,714 | ₩54,714 | ₩54,033 | ₩54,500 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,474 | ₩55,474 | ₩54,887 | ₩54,887 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩55,007 | ₩55,007 | ₩54,527 | ₩54,847 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩54,887 | ₩54,887 | ₩54,727 | ₩54,727 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩54,780 | ₩54,820 | ₩54,660 | ₩54,807 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,275 | ₩56,275 | ₩56,021 | ₩56,168 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,102 | ₩56,102 | ₩56,102 | ₩56,102 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,634 | ₩56,248 | ₩55,634 | ₩55,861 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,182 | ₩56,182 | ₩55,875 | ₩56,088 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩55,888 | ₩56,035 | ₩55,888 | ₩56,035 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩56,849 | ₩56,849 | ₩56,222 | ₩56,222 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,115 | ₩56,208 | ₩56,115 | ₩56,208 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩55,901 | ₩56,048 | ₩55,741 | ₩56,048 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩55,755 | ₩55,755 | ₩55,755 | ₩55,755 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩55,888 | ₩55,888 | ₩55,888 | ₩55,888 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,755 | ₩55,768 | ₩55,755 | ₩55,768 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,275 | ₩56,275 | ₩55,741 | ₩55,795 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,449 | ₩56,595 | ₩56,262 | ₩56,569 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,383 | ₩57,383 | ₩56,328 | ₩56,502 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩55,848 | ₩56,849 | ₩55,848 | ₩56,755 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,342 | ₩56,555 | ₩56,155 | ₩56,555 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,660 | ₩55,701 | ₩54,660 | ₩55,701 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,554 | ₩54,914 | ₩54,554 | ₩54,914 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩53,966 | ₩54,113 | ₩53,966 | ₩54,073 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,259 | ₩53,913 | ₩53,259 | ₩53,900 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,260 | ₩54,433 | ₩53,232 | ₩53,366 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,446 | ₩53,486 | ₩53,326 | ₩53,446 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩53,846 | ₩54,727 | ₩52,979 | ₩53,646 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,140 | ₩54,140 | ₩53,112 | ₩53,913 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,327 | ₩54,527 | ₩54,207 | ₩54,527 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,074 | ₩55,274 | ₩54,620 | ₩54,620 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,075 | ₩56,088 | ₩56,048 | ₩56,048 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,621 | ₩56,395 | ₩55,621 | ₩56,395 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,621 | ₩56,048 | ₩55,501 | ₩55,835 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,473 | ₩54,473 | ₩54,193 | ₩54,447 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩54,780 | ₩54,780 | ₩53,726 | ₩53,886 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,313 | ₩54,607 | ₩54,113 | ₩54,380 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,714 | ₩54,714 | ₩53,940 | ₩54,353 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩54,767 | ₩55,021 | ₩54,767 | ₩54,967 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩53,926 | ₩54,901 | ₩53,926 | ₩54,647 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,433 | ₩55,154 | ₩54,060 | ₩55,154 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩55,795 | ₩55,795 | ₩55,528 | ₩55,528 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,662 | ₩56,662 | ₩56,248 | ₩56,475 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩56,836 | ₩56,876 | ₩56,529 | ₩56,862 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,543 | ₩57,543 | ₩56,489 | ₩56,769 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,022 | ₩57,022 | ₩56,715 | ₩56,715 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩55,875 | ₩55,915 | ₩55,581 | ₩55,875 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,247 | ₩55,715 | ₩55,207 | ₩55,688 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,127 | ₩56,021 | ₩55,127 | ₩55,861 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,648 | ₩55,808 | ₩55,648 | ₩55,808 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,648 | ₩55,648 | ₩55,541 | ₩55,541 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,648 | ₩56,115 | ₩55,648 | ₩56,008 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,714 | ₩55,861 | ₩54,714 | ₩55,701 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,328 | ₩55,394 | ₩55,114 | ₩55,288 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,383 | ₩57,383 | ₩55,274 | ₩55,341 | -3.56% | 1.6천 |
|---|