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 | ₩51,002 | ₩51,175 | ₩51,002 | ₩51,175 | +0.34% | 300 |
| 2026.10.08 | ₩49,921 | ₩50,108 | ₩49,921 | ₩50,068 | +0.29% | 1.1천 |
| 2026.10.07 | ₩49,414 | ₩49,627 | ₩49,414 | ₩49,627 | +0.43% | 600 |
| 2026.10.06 | ₩50,094 | ₩50,094 | ₩49,867 | ₩49,867 | -0.45% | 500 |
| 2026.10.05 | ₩48,493 | ₩49,600 | ₩48,493 | ₩49,600 | +2.28% | 600 |
| 2026.10.02 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 300 |
| 2026.10.01 | ₩48,159 | ₩48,493 | ₩48,159 | ₩48,493 | +0.69% | 300 |
| 2026.09.30 | ₩48,946 | ₩48,946 | ₩48,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,453 |
| -1.01% |
| 200 |
| 2026.09.29 | ₩48,025 | ₩48,479 | ₩48,025 | ₩48,319 | +0.61% | 800 |
|---|
| 2026.09.28 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 400 |
|---|
| 2026.09.25 | ₩49,480 | ₩49,480 | ₩49,480 | ₩49,480 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,894 | ₩49,894 | ₩49,534 | ₩49,534 | -0.72% | 900 |
|---|
| 2026.09.23 | ₩49,867 | ₩50,001 | ₩49,814 | ₩49,814 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩50,735 | ₩50,735 | ₩50,735 | ₩50,735 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩50,335 | ₩50,989 | ₩50,335 | ₩50,989 | +1.30% | 2.2천 |
|---|
| 2026.09.18 | ₩50,041 | ₩50,121 | ₩50,014 | ₩50,014 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩49,921 | ₩49,988 | ₩49,921 | ₩49,988 | +0.13% | 500 |
|---|
| 2026.09.16 | ₩50,415 | ₩50,415 | ₩50,014 | ₩50,054 | -0.71% | 1.5천 |
|---|
| 2026.09.15 | ₩50,975 | ₩50,989 | ₩50,962 | ₩50,989 | +0.03% | 1.4천 |
|---|
| 2026.09.14 | ₩50,548 | ₩51,856 | ₩50,548 | ₩51,843 | +2.56% | 1.4천 |
|---|
| 2026.09.11 | ₩50,909 | ₩50,909 | ₩50,909 | ₩50,909 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩50,775 | ₩50,775 | ₩50,775 | ₩50,775 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩51,442 | ₩51,442 | ₩50,642 | ₩50,642 | -1.56% | 600 |
|---|
| 2026.09.08 | ₩52,096 | ₩52,096 | ₩51,736 | ₩51,736 | -0.69% | 800 |
|---|
| 2026.09.04 | ₩52,777 | ₩52,777 | ₩52,710 | ₩52,710 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩53,258 | ₩53,258 | ₩53,204 | ₩53,204 | -0.10% | 400 |
|---|
| 2026.09.02 | ₩52,430 | ₩52,444 | ₩52,363 | ₩52,363 | -0.13% | 500 |
|---|
| 2026.09.01 | ₩52,617 | ₩52,617 | ₩52,417 | ₩52,417 | -0.38% | 800 |
|---|
| 2026.08.31 | ₩52,964 | ₩52,964 | ₩52,964 | ₩52,964 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩53,832 | ₩53,965 | ₩53,778 | ₩53,778 | -0.10% | 500 |
|---|
| 2026.08.27 | ₩53,685 | ₩53,685 | ₩53,471 | ₩53,511 | -0.32% | 2.7천 |
|---|
| 2026.08.26 | ₩54,005 | ₩54,005 | ₩53,952 | ₩53,952 | -0.10% | 400 |
|---|
| 2026.08.25 | ₩54,566 | ₩54,726 | ₩54,566 | ₩54,566 | 0.00% | 2.1천 |
|---|
| 2026.08.24 | ₩53,992 | ₩54,432 | ₩53,952 | ₩53,952 | -0.07% | 1.9천 |
|---|
| 2026.08.21 | ₩53,858 | ₩53,858 | ₩53,792 | ₩53,858 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩52,524 | ₩53,017 | ₩52,524 | ₩52,871 | +0.66% | 3.7천 |
|---|
| 2026.08.19 | ₩53,084 | ₩53,391 | ₩53,084 | ₩53,164 | +0.15% | 1.4천 |
|---|
| 2026.08.18 | ₩52,791 | ₩52,791 | ₩52,230 | ₩52,230 | -1.06% | 800 |
|---|
| 2026.08.17 | ₩52,604 | ₩52,964 | ₩52,510 | ₩52,510 | -0.18% | 1.9천 |
|---|
| 2026.08.14 | ₩53,231 | ₩53,378 | ₩53,191 | ₩53,271 | +0.08% | 1.7천 |
|---|
| 2026.08.13 | ₩52,390 | ₩52,964 | ₩52,390 | ₩52,964 | +1.10% | 500 |
|---|
| 2026.08.12 | ₩52,123 | ₩52,123 | ₩51,843 | ₩51,843 | -0.54% | 800 |
|---|
| 2026.08.11 | ₩52,777 | ₩52,777 | ₩52,444 | ₩52,444 | -0.63% | 500 |
|---|
| 2026.08.10 | ₩52,630 | ₩52,657 | ₩52,537 | ₩52,550 | -0.15% | 700 |
|---|
| 2026.08.07 | ₩52,323 | ₩52,363 | ₩52,323 | ₩52,323 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩50,094 | ₩50,962 | ₩50,094 | ₩50,628 | +1.07% | 4천 |
|---|
| 2026.08.05 | ₩50,268 | ₩50,962 | ₩50,268 | ₩50,962 | +1.38% | 2천 |
|---|
| 2026.08.04 | ₩50,548 | ₩50,895 | ₩50,548 | ₩50,735 | +0.37% | 5.1천 |
|---|
| 2026.08.03 | ₩49,640 | ₩50,268 | ₩49,640 | ₩50,134 | +0.99% | 400 |
|---|
| 2026.07.31 | ₩49,574 | ₩49,694 | ₩49,574 | ₩49,694 | +0.24% | 1.1천 |
|---|
| 2026.07.30 | ₩50,735 | ₩51,282 | ₩50,735 | ₩51,282 | +1.08% | 1.7천 |
|---|
| 2026.07.29 | ₩51,242 | ₩52,043 | ₩51,242 | ₩51,536 | +0.57% | 2.3천 |
|---|
| 2026.07.28 | ₩50,909 | ₩51,336 | ₩50,909 | ₩51,336 | +0.84% | 1.3천 |
|---|
| 2026.07.27 | ₩49,974 | ₩50,335 | ₩49,974 | ₩50,201 | +0.45% | 1.3천 |
|---|
| 2026.07.24 | ₩48,760 | ₩48,800 | ₩48,466 | ₩48,466 | -0.60% | 900 |
|---|
| 2026.07.23 | ₩49,480 | ₩49,547 | ₩48,613 | ₩48,613 | -1.75% | 1.4천 |
|---|
| 2026.07.22 | ₩50,535 | ₩50,535 | ₩49,320 | ₩49,520 | -2.01% | 4.8천 |
|---|
| 2026.07.21 | ₩51,282 | ₩51,282 | ₩51,042 | ₩51,042 | -0.47% | 600 |
|---|
| 2026.07.20 | ₩50,254 | ₩51,296 | ₩50,254 | ₩51,296 | +2.07% | 1.8천 |
|---|
| 2026.07.17 | ₩50,788 | ₩50,989 | ₩50,481 | ₩50,481 | -0.60% | 3.2천 |
|---|
| 2026.07.16 | ₩51,482 | ₩51,482 | ₩51,482 | ₩51,482 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩52,243 | ₩52,670 | ₩51,803 | ₩52,243 | 0.00% | 3천 |
|---|
| 2026.07.14 | ₩51,055 | ₩51,055 | ₩50,935 | ₩51,042 | -0.03% | 2.2천 |
|---|
| 2026.07.13 | ₩51,843 | ₩52,003 | ₩51,429 | ₩51,429 | -0.80% | 1.1천 |
|---|
| 2026.07.10 | ₩51,696 | ₩51,696 | ₩51,349 | ₩51,349 | -0.67% | 400 |
|---|
| 2026.07.09 | ₩51,709 | ₩51,709 | ₩51,389 | ₩51,523 | -0.36% | 1.8천 |
|---|
| 2026.07.08 | ₩51,723 | ₩51,723 | ₩50,895 | ₩51,095 | -1.21% | 700 |
|---|
| 2026.07.07 | ₩51,776 | ₩52,070 | ₩51,776 | ₩51,896 | +0.23% | 800 |
|---|
| 2026.07.06 | ₩50,401 | ₩51,482 | ₩50,401 | ₩51,389 | +1.96% | 4.9천 |
|---|
| 2026.07.02 | ₩50,735 | ₩50,855 | ₩50,535 | ₩50,802 | +0.13% | 1.2천 |
|---|
| 2026.07.01 | ₩49,854 | ₩50,722 | ₩49,854 | ₩50,615 | +1.53% | 5천 |
|---|
| 2026.06.30 | ₩49,520 | ₩49,587 | ₩49,414 | ₩49,507 | -0.03% | 1.5천 |
|---|
| 2026.06.29 | ₩49,867 | ₩49,867 | ₩49,694 | ₩49,787 | -0.16% | 4천 |
|---|
| 2026.06.26 | ₩47,825 | ₩48,653 | ₩47,825 | ₩48,653 | +1.73% | 1.1천 |
|---|
| 2026.06.25 | ₩47,758 | ₩47,758 | ₩47,385 | ₩47,385 | -0.78% | 800 |
|---|
| 2026.06.24 | ₩48,105 | ₩48,386 | ₩48,105 | ₩48,386 | +0.58% | 1.1천 |
|---|
| 2026.06.23 | ₩47,091 | ₩48,279 | ₩47,091 | ₩48,065 | +2.07% | 800 |
|---|
| 2026.06.22 | ₩48,653 | ₩48,653 | ₩48,386 | ₩48,439 | -0.44% | 3.5천 |
|---|
| 2026.06.18 | ₩48,052 | ₩48,933 | ₩48,052 | ₩48,746 | +1.44% | 2천 |
|---|
| 2026.06.17 | ₩48,773 | ₩49,360 | ₩48,493 | ₩48,493 | -0.57% | 1.4천 |
|---|
| 2026.06.16 | ₩48,599 | ₩49,133 | ₩48,599 | ₩49,133 | +1.10% | 2.4천 |
|---|
| 2026.06.15 | ₩48,519 | ₩48,519 | ₩48,372 | ₩48,372 | -0.30% | 1.8천 |
|---|
| 2026.06.12 | ₩47,385 | ₩47,385 | ₩47,024 | ₩47,131 | -0.54% | 1.8천 |
|---|
| 2026.06.11 | ₩46,651 | ₩47,358 | ₩46,637 | ₩47,358 | +1.52% | 700 |
|---|
| 2026.06.10 | ₩47,305 | ₩47,345 | ₩46,637 | ₩46,637 | -1.41% | 2.8천 |
|---|
| 2026.06.09 | ₩46,344 | ₩47,451 | ₩46,290 | ₩46,971 | +1.35% | 4.1천 |
|---|
| 2026.06.08 | ₩46,317 | ₩46,597 | ₩46,210 | ₩46,344 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩46,263 | ₩46,277 | ₩45,930 | ₩45,983 | -0.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,425 | ₩47,425 | ₩47,425 | ₩47,425 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,544 | ₩46,784 | ₩46,210 | ₩46,317 | -0.49% | 1만 |
|---|
| 2026.06.02 | ₩48,306 | ₩48,306 | ₩47,411 | ₩47,425 | -1.82% | 1천 |
|---|
| 2026.06.01 | ₩47,745 | ₩48,986 | ₩47,745 | ₩48,840 | +2.29% | 2.3천 |
|---|
| 2026.05.29 | ₩47,825 | ₩48,372 | ₩47,825 | ₩48,372 | +1.14% | 1.4천 |
|---|
| 2026.05.28 | ₩46,664 | ₩47,331 | ₩46,664 | ₩47,278 | +1.32% | 9.5천 |
|---|
| 2026.05.27 | ₩47,305 | ₩47,358 | ₩46,918 | ₩46,918 | -0.82% | 1.6천 |
|---|
| 2026.05.26 | ₩46,918 | ₩47,051 | ₩46,570 | ₩46,637 | -0.60% | 1.5천 |
|---|
| 2026.05.22 | ₩47,865 | ₩47,865 | ₩47,038 | ₩47,038 | -1.73% | 2.2천 |
|---|
| 2026.05.21 | ₩47,118 | ₩47,545 | ₩46,891 | ₩47,545 | +0.91% | 700 |
|---|
| 2026.05.20 | ₩46,837 | ₩47,652 | ₩46,771 | ₩47,385 | +1.17% | 1.5천 |
|---|
| 2026.05.19 | ₩47,665 | ₩47,905 | ₩46,984 | ₩46,984 | -1.43% | 800 |
|---|
| 2026.05.18 | ₩47,345 | ₩48,132 | ₩47,345 | ₩47,398 | +0.11% | 3.4천 |
|---|
| 2026.05.15 | ₩47,184 | ₩47,345 | ₩47,184 | ₩47,318 | +0.28% | 600 |
|---|
| 2026.05.14 | ₩46,384 | ₩46,998 | ₩46,384 | ₩46,998 | +1.32% | 1.2천 |
|---|
| 2026.05.13 | ₩46,237 | ₩46,984 | ₩46,237 | ₩46,984 | +1.62% | 900 |
|---|
| 2026.05.12 | ₩46,931 | ₩47,144 | ₩46,931 | ₩46,971 | +0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩47,024 | ₩47,118 | ₩46,998 | ₩47,118 | +0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩48,119 | ₩48,119 | ₩47,385 | ₩47,385 | -1.53% | 7.8천 |
|---|
| 2026.05.07 | ₩48,826 | ₩48,826 | ₩47,879 | ₩48,092 | -1.50% | 2.1천 |
|---|
| 2026.05.06 | ₩47,892 | ₩48,332 | ₩47,839 | ₩47,945 | +0.11% | 2.9천 |
|---|
| 2026.05.05 | ₩48,346 | ₩48,372 | ₩47,825 | ₩47,959 | -0.80% | 3천 |
|---|
| 2026.05.04 | ₩48,186 | ₩48,866 | ₩48,186 | ₩48,746 | +1.16% | 1.3천 |
|---|
| 2026.05.01 | ₩48,399 | ₩48,493 | ₩48,399 | ₩48,493 | +0.19% | 500 |
|---|
| 2026.04.30 | ₩47,919 | ₩48,466 | ₩47,745 | ₩48,292 | +0.78% | 3천 |
|---|
| 2026.04.29 | ₩47,865 | ₩47,865 | ₩47,865 | ₩47,865 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩48,479 | ₩48,613 | ₩48,186 | ₩48,199 | -0.58% | 1.6천 |
|---|
| 2026.04.27 | ₩49,053 | ₩49,147 | ₩48,893 | ₩48,960 | -0.19% | 1.7천 |
|---|
| 2026.04.24 | ₩47,919 | ₩48,719 | ₩47,919 | ₩48,586 | +1.39% | 1.9천 |
|---|
| 2026.04.23 | ₩48,666 | ₩48,666 | ₩48,186 | ₩48,266 | -0.82% | 1.4천 |
|---|
| 2026.04.22 | ₩49,654 | ₩49,707 | ₩49,654 | ₩49,707 | +0.11% | 500 |
|---|
| 2026.04.21 | ₩50,842 | ₩51,429 | ₩50,028 | ₩50,028 | -1.60% | 5.8천 |
|---|
| 2026.04.20 | ₩50,455 | ₩50,762 | ₩50,388 | ₩50,762 | +0.61% | 3.9천 |
|---|
| 2026.04.17 | ₩50,228 | ₩50,962 | ₩50,228 | ₩50,455 | +0.45% | 2.7천 |
|---|
| 2026.04.16 | ₩50,855 | ₩50,855 | ₩49,894 | ₩49,894 | -1.89% | 2.4천 |
|---|
| 2026.04.15 | ₩49,827 | ₩50,214 | ₩49,827 | ₩50,214 | +0.78% | 1.4천 |
|---|
| 2026.04.14 | ₩47,785 | ₩48,372 | ₩47,785 | ₩48,039 | +0.53% | 3천 |
|---|
| 2026.04.13 | ₩45,690 | ₩47,345 | ₩45,690 | ₩47,345 | +3.62% | 1.6천 |
|---|
| 2026.04.10 | ₩46,223 | ₩46,223 | ₩45,863 | ₩45,997 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩48,252 | ₩48,252 | ₩46,223 | ₩46,691 | -3.24% | 6.9천 |
|---|
| 2026.04.08 | ₩48,479 | ₩49,160 | ₩47,905 | ₩48,119 | -0.74% | 4.4천 |
|---|
| 2026.04.07 | ₩47,278 | ₩47,278 | ₩46,731 | ₩46,731 | -1.16% | 4천 |
|---|
| 2026.04.06 | ₩47,091 | ₩47,211 | ₩47,024 | ₩47,144 | +0.11% | 2.4천 |
|---|
| 2026.04.02 | ₩46,784 | ₩46,918 | ₩46,197 | ₩46,851 | +0.14% | 1.5천 |
|---|
| 2026.04.01 | ₩46,998 | ₩46,998 | ₩46,570 | ₩46,837 | -0.34% | 3.9천 |
|---|
| 2026.03.31 | ₩45,369 | ₩46,103 | ₩45,369 | ₩46,103 | +1.62% | 1천 |
|---|
| 2026.03.30 | ₩44,849 | ₩44,889 | ₩44,622 | ₩44,835 | -0.03% | 6.2천 |
|---|
| 2026.03.27 | ₩44,995 | ₩45,062 | ₩44,942 | ₩44,942 | -0.12% | 2.6천 |
|---|
| 2026.03.26 | ₩46,263 | ₩46,263 | ₩45,583 | ₩45,716 | -1.18% | 1.1천 |
|---|
| 2026.03.25 | ₩47,318 | ₩47,318 | ₩46,504 | ₩46,597 | -1.52% | 4.5천 |
|---|
| 2026.03.24 | ₩46,544 | ₩46,904 | ₩46,490 | ₩46,904 | +0.77% | 2.8천 |
|---|
| 2026.03.23 | ₩46,944 | ₩47,438 | ₩46,944 | ₩47,411 | +1.00% | 4.3천 |
|---|
| 2026.03.20 | ₩46,664 | ₩46,664 | ₩45,356 | ₩45,489 | -2.52% | 2.1천 |
|---|
| 2026.03.19 | ₩46,570 | ₩47,024 | ₩46,570 | ₩46,904 | +0.72% | 2.3천 |
|---|
| 2026.03.18 | ₩47,091 | ₩47,238 | ₩46,544 | ₩46,544 | -1.16% | 2.4천 |
|---|
| 2026.03.17 | ₩47,732 | ₩47,732 | ₩46,958 | ₩47,064 | -1.40% | 3.5천 |
|---|
| 2026.03.16 | ₩47,331 | ₩47,398 | ₩47,011 | ₩47,104 | -0.48% | 3.6천 |
|---|
| 2026.03.13 | ₩47,251 | ₩47,251 | ₩47,251 | ₩47,251 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩47,839 | ₩47,839 | ₩47,358 | ₩47,358 | -1.00% | 1.4천 |
|---|
| 2026.03.11 | ₩47,225 | ₩47,932 | ₩47,131 | ₩47,932 | +1.50% | 3.8천 |
|---|
| 2026.03.10 | ₩48,372 | ₩48,372 | ₩47,705 | ₩47,705 | -1.38% | 2천 |
|---|
| 2026.03.09 | ₩46,744 | ₩47,839 | ₩46,664 | ₩47,798 | +2.26% | 7.6천 |
|---|
| 2026.03.06 | ₩47,665 | ₩47,972 | ₩47,638 | ₩47,692 | +0.06% | 1.6천 |
|---|
| 2026.03.05 | ₩47,839 | ₩48,252 | ₩47,678 | ₩48,186 | +0.73% | 5.4천 |
|---|
| 2026.03.04 | ₩48,306 | ₩48,493 | ₩48,292 | ₩48,493 | +0.39% | 1.1천 |
|---|
| 2026.03.03 | ₩47,505 | ₩48,199 | ₩46,904 | ₩48,199 | +1.46% | 2.5천 |
|---|
| 2026.03.02 | ₩47,985 | ₩48,533 | ₩47,705 | ₩48,533 | +1.14% | 3.1천 |
|---|
| 2026.02.27 | ₩48,813 | ₩49,133 | ₩48,813 | ₩48,973 | +0.33% | 1.7천 |
|---|
| 2026.02.26 | ₩49,013 | ₩49,013 | ₩48,292 | ₩48,760 | -0.52% | 1.3만 |
|---|
| 2026.02.25 | ₩48,559 | ₩48,639 | ₩48,466 | ₩48,639 | +0.16% | 2.7천 |
|---|
| 2026.02.24 | ₩48,412 | ₩48,586 | ₩48,252 | ₩48,573 | +0.33% | 1.4천 |
|---|
| 2026.02.23 | ₩48,613 | ₩48,613 | ₩47,985 | ₩48,159 | -0.93% | 1.9천 |
|---|
| 2026.02.20 | ₩49,494 | ₩49,494 | ₩48,960 | ₩49,267 | -0.46% | 1.7천 |
|---|
| 2026.02.19 | ₩48,893 | ₩49,654 | ₩48,893 | ₩49,387 | +1.01% | 1천 |
|---|
| 2026.02.18 | ₩48,306 | ₩49,627 | ₩48,306 | ₩49,627 | +2.74% | 1.1천 |
|---|
| 2026.02.17 | ₩47,959 | ₩48,319 | ₩47,932 | ₩48,319 | +0.75% | 1.4천 |
|---|
| 2026.02.13 | ₩48,386 | ₩48,586 | ₩48,079 | ₩48,226 | -0.33% | 6.2천 |
|---|
| 2026.02.12 | ₩50,388 | ₩50,548 | ₩48,853 | ₩48,853 | -3.05% | 3.2천 |
|---|
| 2026.02.11 | ₩50,535 | ₩50,682 | ₩50,535 | ₩50,615 | +0.16% | 2.1천 |
|---|
| 2026.02.10 | ₩51,216 | ₩51,216 | ₩50,909 | ₩51,002 | -0.42% | 2.3천 |
|---|
| 2026.02.09 | ₩50,708 | ₩50,909 | ₩50,708 | ₩50,909 | +0.39% | 1.7천 |
|---|
| 2026.02.06 | ₩49,894 | ₩50,535 | ₩49,894 | ₩50,535 | +1.28% | 3.4천 |
|---|
| 2026.02.05 | ₩50,828 | ₩50,828 | ₩49,600 | ₩49,600 | -2.42% | 1.2천 |
|---|
| 2026.02.04 | ₩50,081 | ₩51,322 | ₩50,081 | ₩50,588 | +1.01% | 3.1천 |
|---|
| 2026.02.03 | ₩50,561 | ₩50,561 | ₩49,267 | ₩49,494 | -2.11% | 4.1천 |
|---|
| 2026.02.02 | ₩49,787 | ₩50,321 | ₩49,787 | ₩50,054 | +0.54% | 900 |
|---|
| 2026.01.30 | ₩49,787 | ₩49,787 | ₩49,454 | ₩49,574 | -0.43% | 1.7천 |
|---|
| 2026.01.29 | ₩50,762 | ₩50,909 | ₩50,375 | ₩50,668 | -0.18% | 1.1만 |
|---|
| 2026.01.28 | ₩51,122 | ₩51,870 | ₩51,122 | ₩51,509 | +0.76% | 1.8천 |
|---|
| 2026.01.27 | ₩52,644 | ₩52,644 | ₩51,763 | ₩51,910 | -1.39% | 2.8천 |
|---|
| 2026.01.26 | ₩52,163 | ₩52,230 | ₩52,096 | ₩52,096 | -0.13% | 1.8천 |
|---|
| 2026.01.23 | ₩51,563 | ₩51,803 | ₩51,563 | ₩51,803 | +0.47% | 600 |
|---|
| 2026.01.22 | ₩51,643 | ₩52,417 | ₩51,643 | ₩52,163 | +1.01% | 4.7천 |
|---|
| 2026.01.21 | ₩51,469 | ₩51,883 | ₩51,175 | ₩51,749 | +0.54% | 2.5천 |
|---|
| 2026.01.20 | ₩51,336 | ₩52,150 | ₩51,336 | ₩51,656 | +0.62% | 6.6천 |
|---|
| 2026.01.16 | ₩52,924 | ₩52,924 | ₩52,497 | ₩52,510 | -0.78% | 3.6천 |
|---|
| 2026.01.15 | ₩53,058 | ₩53,578 | ₩52,991 | ₩53,551 | +0.93% | 2.1천 |
|---|
| 2026.01.14 | ₩52,964 | ₩52,964 | ₩52,964 | ₩52,964 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩53,405 | ₩53,405 | ₩52,697 | ₩52,831 | -1.07% | 2.2천 |
|---|
| 2026.01.12 | ₩53,431 | ₩53,591 | ₩53,431 | ₩53,458 | +0.05% | 1.1천 |
|---|
| 2026.01.09 | ₩53,471 | ₩53,672 | ₩53,471 | ₩53,672 | +0.37% | 2.3천 |
|---|
| 2026.01.08 | ₩52,977 | ₩54,059 | ₩52,977 | ₩54,059 | +2.04% | 1천 |
|---|
| 2026.01.07 | ₩53,365 | ₩53,365 | ₩53,058 | ₩53,178 | -0.35% | 1천 |
|---|
| 2026.01.06 | ₩54,312 | ₩54,312 | ₩54,112 | ₩54,165 | -0.27% | 1천 |
|---|
| 2026.01.05 | ₩54,593 | ₩54,593 | ₩54,499 | ₩54,499 | -0.17% | 800 |
|---|
| 2026.01.02 | ₩54,312 | ₩54,646 | ₩54,312 | ₩54,606 | +0.54% | 1.6천 |
|---|
| 2025.12.31 | ₩54,459 | ₩54,552 | ₩54,312 | ₩54,552 | +0.17% | 1.3천 |
|---|
| 2025.12.30 | ₩54,913 | ₩54,913 | ₩54,419 | ₩54,419 | -0.90% | 2.6천 |
|---|
| 2025.12.29 | ₩54,726 | ₩54,726 | ₩54,045 | ₩54,512 | -0.39% | 3.3천 |
|---|
| 2025.12.26 | ₩55,487 | ₩55,487 | ₩54,900 | ₩54,900 | -1.06% | 3.1천 |
|---|
| 2025.12.24 | ₩55,020 | ₩55,020 | ₩54,539 | ₩54,859 | -0.29% | 3.3천 |
|---|
| 2025.12.23 | ₩54,900 | ₩54,900 | ₩54,739 | ₩54,739 | -0.29% | 600 |
|---|
| 2025.12.22 | ₩54,793 | ₩54,833 | ₩54,673 | ₩54,819 | +0.05% | 2.3천 |
|---|
| 2025.12.19 | ₩56,288 | ₩56,288 | ₩56,034 | ₩56,181 | -0.19% | 1.9천 |
|---|
| 2025.12.18 | ₩56,114 | ₩56,114 | ₩56,114 | ₩56,114 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩55,647 | ₩56,261 | ₩55,647 | ₩55,874 | +0.41% | 1.3천 |
|---|
| 2025.12.16 | ₩56,194 | ₩56,194 | ₩55,887 | ₩56,101 | -0.17% | 1.9천 |
|---|
| 2025.12.15 | ₩55,901 | ₩56,047 | ₩55,901 | ₩56,047 | +0.26% | 400 |
|---|
| 2025.12.12 | ₩56,862 | ₩56,862 | ₩56,234 | ₩56,234 | -1.10% | 700 |
|---|
| 2025.12.11 | ₩56,127 | ₩56,221 | ₩56,127 | ₩56,221 | +0.17% | 1천 |
|---|
| 2025.12.10 | ₩55,914 | ₩56,061 | ₩55,754 | ₩56,061 | +0.26% | 500 |
|---|
| 2025.12.09 | ₩55,767 | ₩55,767 | ₩55,767 | ₩55,767 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩55,901 | ₩55,901 | ₩55,901 | ₩55,901 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩55,767 | ₩55,780 | ₩55,767 | ₩55,780 | +0.02% | 900 |
|---|
| 2025.12.04 | ₩56,288 | ₩56,288 | ₩55,754 | ₩55,807 | -0.85% | 1.2천 |
|---|
| 2025.12.03 | ₩56,461 | ₩56,608 | ₩56,274 | ₩56,581 | +0.21% | 2.3천 |
|---|
| 2025.12.02 | ₩57,396 | ₩57,396 | ₩56,341 | ₩56,515 | -1.53% | 900 |
|---|
| 2025.12.01 | ₩55,861 | ₩56,862 | ₩55,861 | ₩56,768 | +1.62% | 3.3천 |
|---|
| 2025.11.28 | ₩56,354 | ₩56,568 | ₩56,168 | ₩56,568 | +0.38% | 1.8천 |
|---|
| 2025.11.26 | ₩54,673 | ₩55,714 | ₩54,673 | ₩55,714 | +1.90% | 2.3천 |
|---|
| 2025.11.25 | ₩54,566 | ₩54,926 | ₩54,566 | ₩54,926 | +0.66% | 800 |
|---|
| 2025.11.24 | ₩53,979 | ₩54,125 | ₩53,979 | ₩54,085 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩53,271 | ₩53,925 | ₩53,271 | ₩53,912 | +1.20% | 1천 |
|---|
| 2025.11.20 | ₩54,272 | ₩54,446 | ₩53,244 | ₩53,378 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩53,458 | ₩53,498 | ₩53,338 | ₩53,458 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩53,858 | ₩54,739 | ₩52,991 | ₩53,658 | -0.37% | 2.5만 |
|---|
| 2025.11.17 | ₩54,152 | ₩54,152 | ₩53,124 | ₩53,925 | -0.42% | 8.2천 |
|---|
| 2025.11.14 | ₩54,339 | ₩54,539 | ₩54,219 | ₩54,539 | +0.37% | 2.8천 |
|---|
| 2025.11.13 | ₩55,086 | ₩55,287 | ₩54,633 | ₩54,633 | -0.82% | 2.1천 |
|---|
| 2025.11.12 | ₩56,087 | ₩56,101 | ₩56,061 | ₩56,061 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩55,634 | ₩56,408 | ₩55,634 | ₩56,408 | +1.39% | 900 |
|---|
| 2025.11.10 | ₩55,634 | ₩56,061 | ₩55,514 | ₩55,847 | +0.38% | 2.3천 |
|---|
| 2025.11.07 | ₩54,486 | ₩54,486 | ₩54,205 | ₩54,459 | -0.05% | 2.2천 |
|---|
| 2025.11.06 | ₩54,793 | ₩54,793 | ₩53,738 | ₩53,898 | -1.63% | 1.7천 |
|---|
| 2025.11.05 | ₩54,326 | ₩54,619 | ₩54,125 | ₩54,392 | +0.12% | 1.9천 |
|---|
| 2025.11.04 | ₩54,726 | ₩54,726 | ₩53,952 | ₩54,366 | -0.66% | 2천 |
|---|
| 2025.11.03 | ₩54,779 | ₩55,033 | ₩54,779 | ₩54,980 | +0.37% | 2.5천 |
|---|
| 2025.10.31 | ₩53,938 | ₩54,913 | ₩53,938 | ₩54,659 | +1.34% | 2.1천 |
|---|
| 2025.10.30 | ₩54,446 | ₩55,166 | ₩54,072 | ₩55,166 | +1.32% | 1.3천 |
|---|
| 2025.10.29 | ₩55,807 | ₩55,807 | ₩55,540 | ₩55,540 | -0.48% | 600 |
|---|
| 2025.10.28 | ₩56,675 | ₩56,675 | ₩56,261 | ₩56,488 | -0.33% | 1천 |
|---|
| 2025.10.27 | ₩56,848 | ₩56,888 | ₩56,541 | ₩56,875 | +0.05% | 5.3천 |
|---|
| 2025.10.24 | ₩57,556 | ₩57,556 | ₩56,501 | ₩56,782 | -1.35% | 1.7천 |
|---|
| 2025.10.23 | ₩57,035 | ₩57,035 | ₩56,728 | ₩56,728 | -0.54% | 1.8천 |
|---|
| 2025.10.22 | ₩55,887 | ₩55,927 | ₩55,594 | ₩55,887 | 0.00% | 1.5천 |
|---|
| 2025.10.21 | ₩55,260 | ₩55,727 | ₩55,220 | ₩55,700 | +0.80% | 3.3천 |
|---|
| 2025.10.20 | ₩55,140 | ₩56,034 | ₩55,140 | ₩55,874 | +1.33% | 2.9천 |
|---|
| 2025.10.17 | ₩55,660 | ₩55,820 | ₩55,660 | ₩55,820 | +0.29% | 400 |
|---|
| 2025.10.16 | ₩55,660 | ₩55,660 | ₩55,554 | ₩55,554 | -0.19% | 700 |
|---|
| 2025.10.15 | ₩55,660 | ₩56,127 | ₩55,660 | ₩56,021 | +0.65% | 1천 |
|---|
| 2025.10.14 | ₩54,726 | ₩55,874 | ₩54,726 | ₩55,714 | +1.80% | 2.1천 |
|---|
| 2025.10.13 | ₩55,340 | ₩55,407 | ₩55,126 | ₩55,300 | -0.07% | 2천 |
|---|
| 2025.10.10 | ₩57,396 | ₩57,396 | ₩55,287 | ₩55,353 | -3.56% | 1.6천 |
|---|