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 | ₩51,070 | ₩51,244 | ₩51,070 | ₩51,244 | +0.34% | 300 |
| 2026.10.08 | ₩49,987 | ₩50,174 | ₩49,987 | ₩50,134 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,479 | ₩49,693 | ₩49,479 | ₩49,693 | +0.43% | 600 |
| 2026.10.06 | ₩50,161 | ₩50,161 | ₩49,934 | ₩49,934 | -0.45% | 500 |
| 2026.10.05 | ₩48,557 | ₩49,667 | ₩48,557 | ₩49,667 | +2.28% | 600 |
| 2026.10.02 | ₩48,664 | ₩48,664 | ₩48,664 | ₩48,664 | 0.00% | 300 |
| 2026.10.01 | ₩48,223 | ₩48,557 | ₩48,223 | ₩48,557 | +0.69% | 300 |
| 2026.09.30 | ₩49,012 | ₩49,012 | ₩48,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,517 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,089 | ₩48,544 | ₩48,089 | ₩48,383 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,517 | ₩48,517 | ₩48,517 | ₩48,517 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,961 | ₩49,961 | ₩49,600 | ₩49,600 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩49,934 | ₩50,068 | ₩49,880 | ₩49,880 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,803 | ₩50,803 | ₩50,803 | ₩50,803 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,402 | ₩51,057 | ₩50,402 | ₩51,057 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,108 | ₩50,188 | ₩50,081 | ₩50,081 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩49,987 | ₩50,054 | ₩49,987 | ₩50,054 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,482 | ₩50,482 | ₩50,081 | ₩50,121 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩51,043 | ₩51,057 | ₩51,030 | ₩51,057 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,616 | ₩51,925 | ₩50,616 | ₩51,912 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩50,976 | ₩50,976 | ₩50,976 | ₩50,976 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩50,843 | ₩50,843 | ₩50,843 | ₩50,843 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,511 | ₩51,511 | ₩50,709 | ₩50,709 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,166 | ₩52,166 | ₩51,805 | ₩51,805 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩52,848 | ₩52,848 | ₩52,781 | ₩52,781 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,329 | ₩53,329 | ₩53,275 | ₩53,275 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,500 | ₩52,513 | ₩52,433 | ₩52,433 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,687 | ₩52,687 | ₩52,487 | ₩52,487 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩53,035 | ₩53,035 | ₩53,035 | ₩53,035 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,903 | ₩54,037 | ₩53,850 | ₩53,850 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,756 | ₩53,756 | ₩53,543 | ₩53,583 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩54,077 | ₩54,077 | ₩54,024 | ₩54,024 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,639 | ₩54,799 | ₩54,639 | ₩54,639 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩54,064 | ₩54,505 | ₩54,024 | ₩54,024 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩53,930 | ₩53,930 | ₩53,863 | ₩53,930 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,594 | ₩53,088 | ₩52,594 | ₩52,941 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,155 | ₩53,462 | ₩53,155 | ₩53,235 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩52,861 | ₩52,861 | ₩52,300 | ₩52,300 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,674 | ₩53,035 | ₩52,580 | ₩52,580 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,302 | ₩53,449 | ₩53,262 | ₩53,342 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,460 | ₩53,035 | ₩52,460 | ₩53,035 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,193 | ₩52,193 | ₩51,912 | ₩51,912 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩52,848 | ₩52,848 | ₩52,513 | ₩52,513 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,701 | ₩52,727 | ₩52,607 | ₩52,620 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,393 | ₩52,433 | ₩52,393 | ₩52,393 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,161 | ₩51,030 | ₩50,161 | ₩50,696 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,335 | ₩51,030 | ₩50,335 | ₩51,030 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,616 | ₩50,963 | ₩50,616 | ₩50,803 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,707 | ₩50,335 | ₩49,707 | ₩50,201 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,640 | ₩49,760 | ₩49,640 | ₩49,760 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,803 | ₩51,351 | ₩50,803 | ₩51,351 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,311 | ₩52,112 | ₩51,311 | ₩51,605 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩50,976 | ₩51,404 | ₩50,976 | ₩51,404 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩50,041 | ₩50,402 | ₩50,041 | ₩50,268 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,825 | ₩48,865 | ₩48,530 | ₩48,530 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,546 | ₩49,613 | ₩48,678 | ₩48,678 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,602 | ₩50,602 | ₩49,386 | ₩49,586 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,351 | ₩51,351 | ₩51,110 | ₩51,110 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,321 | ₩51,364 | ₩50,321 | ₩51,364 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩50,856 | ₩51,057 | ₩50,549 | ₩50,549 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,313 | ₩52,741 | ₩51,872 | ₩52,313 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,123 | ₩51,123 | ₩51,003 | ₩51,110 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩51,912 | ₩52,072 | ₩51,498 | ₩51,498 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,765 | ₩51,765 | ₩51,417 | ₩51,417 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,778 | ₩51,778 | ₩51,458 | ₩51,591 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,792 | ₩51,792 | ₩50,963 | ₩51,164 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩51,845 | ₩52,139 | ₩51,845 | ₩51,965 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,469 | ₩51,551 | ₩50,469 | ₩51,458 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,803 | ₩50,923 | ₩50,602 | ₩50,869 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩49,921 | ₩50,789 | ₩49,921 | ₩50,682 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,586 | ₩49,653 | ₩49,479 | ₩49,573 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩49,934 | ₩49,934 | ₩49,760 | ₩49,854 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩47,889 | ₩48,718 | ₩47,889 | ₩48,718 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,822 | ₩47,822 | ₩47,448 | ₩47,448 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,170 | ₩48,450 | ₩48,170 | ₩48,450 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,154 | ₩48,343 | ₩47,154 | ₩48,130 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,718 | ₩48,718 | ₩48,450 | ₩48,504 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,116 | ₩48,998 | ₩48,116 | ₩48,811 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,838 | ₩49,426 | ₩48,557 | ₩48,557 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,664 | ₩49,199 | ₩48,664 | ₩49,199 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,584 | ₩48,584 | ₩48,437 | ₩48,437 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,448 | ₩47,448 | ₩47,087 | ₩47,194 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,713 | ₩47,421 | ₩46,699 | ₩47,421 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,368 | ₩47,408 | ₩46,699 | ₩46,699 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,405 | ₩47,515 | ₩46,352 | ₩47,034 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,379 | ₩46,659 | ₩46,272 | ₩46,405 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,325 | ₩46,339 | ₩45,991 | ₩46,044 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,488 | ₩47,488 | ₩47,488 | ₩47,488 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,606 | ₩46,846 | ₩46,272 | ₩46,379 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,370 | ₩48,370 | ₩47,475 | ₩47,488 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,809 | ₩49,052 | ₩47,809 | ₩48,905 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩47,889 | ₩48,437 | ₩47,889 | ₩48,437 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,726 | ₩47,394 | ₩46,726 | ₩47,341 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,368 | ₩47,421 | ₩46,980 | ₩46,980 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩46,980 | ₩47,114 | ₩46,633 | ₩46,699 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩47,929 | ₩47,929 | ₩47,100 | ₩47,100 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,181 | ₩47,608 | ₩46,953 | ₩47,608 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩46,900 | ₩47,715 | ₩46,833 | ₩47,448 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,729 | ₩47,969 | ₩47,047 | ₩47,047 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,408 | ₩48,196 | ₩47,408 | ₩47,461 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,247 | ₩47,408 | ₩47,247 | ₩47,381 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,445 | ₩47,060 | ₩46,445 | ₩47,060 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,298 | ₩47,047 | ₩46,298 | ₩47,047 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩46,993 | ₩47,207 | ₩46,993 | ₩47,034 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,087 | ₩47,181 | ₩47,060 | ₩47,181 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,183 | ₩48,183 | ₩47,448 | ₩47,448 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩48,891 | ₩48,891 | ₩47,942 | ₩48,156 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩47,956 | ₩48,397 | ₩47,902 | ₩48,009 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,410 | ₩48,437 | ₩47,889 | ₩48,023 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,250 | ₩48,931 | ₩48,250 | ₩48,811 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,464 | ₩48,557 | ₩48,464 | ₩48,557 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩47,983 | ₩48,530 | ₩47,809 | ₩48,357 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩47,929 | ₩47,929 | ₩47,929 | ₩47,929 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,544 | ₩48,678 | ₩48,250 | ₩48,263 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,119 | ₩49,212 | ₩48,958 | ₩49,025 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩47,983 | ₩48,784 | ₩47,983 | ₩48,651 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,731 | ₩48,731 | ₩48,250 | ₩48,330 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,720 | ₩49,773 | ₩49,720 | ₩49,773 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩50,910 | ₩51,498 | ₩50,094 | ₩50,094 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,522 | ₩50,829 | ₩50,455 | ₩50,829 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,295 | ₩51,030 | ₩50,295 | ₩50,522 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩50,923 | ₩50,923 | ₩49,961 | ₩49,961 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩49,894 | ₩50,281 | ₩49,894 | ₩50,281 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩47,849 | ₩48,437 | ₩47,849 | ₩48,103 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,750 | ₩47,408 | ₩45,750 | ₩47,408 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,285 | ₩46,285 | ₩45,924 | ₩46,058 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,317 | ₩48,317 | ₩46,285 | ₩46,753 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,544 | ₩49,226 | ₩47,969 | ₩48,183 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,341 | ₩47,341 | ₩46,793 | ₩46,793 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,154 | ₩47,274 | ₩47,087 | ₩47,207 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,846 | ₩46,980 | ₩46,258 | ₩46,913 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩47,060 | ₩47,060 | ₩46,633 | ₩46,900 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,430 | ₩46,165 | ₩45,430 | ₩46,165 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩44,908 | ₩44,949 | ₩44,681 | ₩44,895 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩45,055 | ₩45,122 | ₩45,002 | ₩45,002 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,325 | ₩46,325 | ₩45,644 | ₩45,777 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,381 | ₩47,381 | ₩46,566 | ₩46,659 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,606 | ₩46,967 | ₩46,552 | ₩46,967 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩47,007 | ₩47,501 | ₩47,007 | ₩47,475 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,726 | ₩46,726 | ₩45,416 | ₩45,550 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,633 | ₩47,087 | ₩46,633 | ₩46,967 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,154 | ₩47,301 | ₩46,606 | ₩46,606 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,795 | ₩47,795 | ₩47,020 | ₩47,127 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,394 | ₩47,461 | ₩47,074 | ₩47,167 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,314 | ₩47,314 | ₩47,314 | ₩47,314 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩47,902 | ₩47,902 | ₩47,421 | ₩47,421 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,287 | ₩47,996 | ₩47,194 | ₩47,996 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,437 | ₩48,437 | ₩47,769 | ₩47,769 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,806 | ₩47,902 | ₩46,726 | ₩47,862 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,729 | ₩48,036 | ₩47,702 | ₩47,755 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩47,902 | ₩48,317 | ₩47,742 | ₩48,250 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,370 | ₩48,557 | ₩48,357 | ₩48,557 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,568 | ₩48,263 | ₩46,967 | ₩48,263 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩48,049 | ₩48,597 | ₩47,769 | ₩48,597 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩48,878 | ₩49,199 | ₩48,878 | ₩49,038 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩49,078 | ₩49,078 | ₩48,357 | ₩48,825 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,624 | ₩48,704 | ₩48,530 | ₩48,704 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,477 | ₩48,651 | ₩48,317 | ₩48,637 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,678 | ₩48,678 | ₩48,049 | ₩48,223 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,560 | ₩49,560 | ₩49,025 | ₩49,332 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩48,958 | ₩49,720 | ₩48,958 | ₩49,453 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,370 | ₩49,693 | ₩48,370 | ₩49,693 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩48,023 | ₩48,383 | ₩47,996 | ₩48,383 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,450 | ₩48,651 | ₩48,143 | ₩48,290 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,455 | ₩50,616 | ₩48,918 | ₩48,918 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,602 | ₩50,749 | ₩50,602 | ₩50,682 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,284 | ₩51,284 | ₩50,976 | ₩51,070 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,776 | ₩50,976 | ₩50,776 | ₩50,976 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩49,961 | ₩50,602 | ₩49,961 | ₩50,602 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩50,896 | ₩50,896 | ₩49,667 | ₩49,667 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,148 | ₩51,391 | ₩50,148 | ₩50,656 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,629 | ₩50,629 | ₩49,332 | ₩49,560 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩49,854 | ₩50,388 | ₩49,854 | ₩50,121 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩49,854 | ₩49,854 | ₩49,520 | ₩49,640 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,829 | ₩50,976 | ₩50,442 | ₩50,736 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,190 | ₩51,939 | ₩51,190 | ₩51,578 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,714 | ₩52,714 | ₩51,832 | ₩51,979 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,233 | ₩52,300 | ₩52,166 | ₩52,166 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,631 | ₩51,872 | ₩51,631 | ₩51,872 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,712 | ₩52,487 | ₩51,712 | ₩52,233 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,538 | ₩51,952 | ₩51,244 | ₩51,818 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,404 | ₩52,219 | ₩51,404 | ₩51,725 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩52,995 | ₩52,995 | ₩52,567 | ₩52,580 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,128 | ₩53,650 | ₩53,061 | ₩53,623 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩53,035 | ₩53,035 | ₩53,035 | ₩53,035 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,476 | ₩53,476 | ₩52,767 | ₩52,901 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,502 | ₩53,663 | ₩53,502 | ₩53,529 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,543 | ₩53,743 | ₩53,543 | ₩53,743 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩53,048 | ₩54,131 | ₩53,048 | ₩54,131 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,436 | ₩53,436 | ₩53,128 | ₩53,249 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,385 | ₩54,385 | ₩54,184 | ₩54,238 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,665 | ₩54,665 | ₩54,572 | ₩54,572 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,385 | ₩54,719 | ₩54,385 | ₩54,679 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,532 | ₩54,625 | ₩54,385 | ₩54,625 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩54,986 | ₩54,986 | ₩54,492 | ₩54,492 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,799 | ₩54,799 | ₩54,117 | ₩54,585 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,561 | ₩55,561 | ₩54,973 | ₩54,973 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩55,093 | ₩55,093 | ₩54,612 | ₩54,933 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩54,973 | ₩54,973 | ₩54,812 | ₩54,812 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩54,866 | ₩54,906 | ₩54,745 | ₩54,893 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,363 | ₩56,363 | ₩56,109 | ₩56,256 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,189 | ₩56,189 | ₩56,189 | ₩56,189 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,721 | ₩56,336 | ₩55,721 | ₩55,948 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,269 | ₩56,269 | ₩55,962 | ₩56,176 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩55,975 | ₩56,122 | ₩55,975 | ₩56,122 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩56,937 | ₩56,937 | ₩56,309 | ₩56,309 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,202 | ₩56,296 | ₩56,202 | ₩56,296 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩55,988 | ₩56,136 | ₩55,828 | ₩56,136 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩55,841 | ₩55,841 | ₩55,841 | ₩55,841 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩55,975 | ₩55,975 | ₩55,975 | ₩55,975 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,841 | ₩55,855 | ₩55,841 | ₩55,855 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,363 | ₩56,363 | ₩55,828 | ₩55,882 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,536 | ₩56,684 | ₩56,349 | ₩56,657 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,472 | ₩57,472 | ₩56,416 | ₩56,590 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩55,935 | ₩56,937 | ₩55,935 | ₩56,844 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,430 | ₩56,643 | ₩56,242 | ₩56,643 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,745 | ₩55,788 | ₩54,745 | ₩55,788 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,639 | ₩54,999 | ₩54,639 | ₩54,999 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩54,050 | ₩54,198 | ₩54,050 | ₩54,157 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,342 | ₩53,997 | ₩53,342 | ₩53,984 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,345 | ₩54,518 | ₩53,315 | ₩53,449 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,529 | ₩53,569 | ₩53,409 | ₩53,529 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩53,930 | ₩54,812 | ₩53,061 | ₩53,730 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,224 | ₩54,224 | ₩53,195 | ₩53,997 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,411 | ₩54,612 | ₩54,291 | ₩54,612 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,160 | ₩55,360 | ₩54,705 | ₩54,705 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,162 | ₩56,176 | ₩56,136 | ₩56,136 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,708 | ₩56,483 | ₩55,708 | ₩56,483 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,708 | ₩56,136 | ₩55,588 | ₩55,922 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,558 | ₩54,558 | ₩54,278 | ₩54,532 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩54,866 | ₩54,866 | ₩53,810 | ₩53,970 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,398 | ₩54,692 | ₩54,198 | ₩54,465 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,799 | ₩54,799 | ₩54,024 | ₩54,438 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩54,852 | ₩55,106 | ₩54,852 | ₩55,053 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩54,010 | ₩54,986 | ₩54,010 | ₩54,732 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,518 | ₩55,240 | ₩54,144 | ₩55,240 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩55,882 | ₩55,882 | ₩55,614 | ₩55,614 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,750 | ₩56,750 | ₩56,336 | ₩56,563 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩56,924 | ₩56,964 | ₩56,617 | ₩56,951 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,632 | ₩57,632 | ₩56,577 | ₩56,857 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,111 | ₩57,111 | ₩56,804 | ₩56,804 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩55,962 | ₩56,002 | ₩55,668 | ₩55,962 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,334 | ₩55,801 | ₩55,293 | ₩55,775 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,213 | ₩56,109 | ₩55,213 | ₩55,948 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,735 | ₩55,895 | ₩55,735 | ₩55,895 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,735 | ₩55,735 | ₩55,628 | ₩55,628 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,735 | ₩56,202 | ₩55,735 | ₩56,095 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,799 | ₩55,948 | ₩54,799 | ₩55,788 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,414 | ₩55,481 | ₩55,200 | ₩55,374 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,472 | ₩57,472 | ₩55,360 | ₩55,427 | -3.56% | 1.6천 |
|---|