시장 데이터를 불러오는 중
전체 종목
VanEck Onchain Economy ETF 과거 주가
VanEck Onchain Economy ETF · NODE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Onchain Economy ETF · NODE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,868 | ₩50,103 | ₩49,855 | ₩50,103 | +0.47% | 5.7천 |
| 2026.10.08 | ₩50,324 | ₩50,639 | ₩49,005 | ₩49,613 | -1.41% | 1.7만 |
| 2026.10.07 | ₩52,141 | ₩52,141 | ₩51,330 | ₩51,863 | -0.53% | 7.1천 |
| 2026.10.06 | ₩53,891 | ₩54,065 | ₩53,435 | ₩53,553 | -0.63% | 7.2천 |
| 2026.10.05 | ₩53,623 | ₩53,663 | ₩52,516 | ₩53,050 | -1.07% | 1만 |
| 2026.10.02 | ₩54,239 | ₩54,736 | ₩52,724 | ₩52,984 | -2.31% | 4.3천 |
| 2026.10.01 | ₩52,443 | ₩52,443 | ₩51,450 | ₩52,298 | -0.28% | 9.5천 |
| 2026.09.30 | ₩54,561 | ₩54,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,437 |
| -3.89% |
| 1.9만 |
| 2026.09.29 | ₩54,186 | ₩54,414 | ₩53,368 | ₩53,440 | -1.38% | 1.9만 |
|---|
| 2026.09.28 | ₩54,963 | ₩54,963 | ₩53,783 | ₩53,783 | -2.15% | 1.7천 |
|---|
| 2026.09.25 | ₩56,318 | ₩56,318 | ₩55,225 | ₩55,713 | -1.07% | 6.5천 |
|---|
| 2026.09.24 | ₩56,766 | ₩57,431 | ₩56,217 | ₩56,988 | +0.39% | 1.4만 |
|---|
| 2026.09.23 | ₩58,557 | ₩58,557 | ₩57,230 | ₩57,230 | -2.27% | 2.4만 |
|---|
| 2026.09.22 | ₩58,691 | ₩59,643 | ₩58,691 | ₩58,996 | +0.52% | 1.8만 |
|---|
| 2026.09.21 | ₩58,852 | ₩58,852 | ₩58,001 | ₩58,423 | -0.73% | 1.8만 |
|---|
| 2026.09.18 | ₩55,004 | ₩56,594 | ₩54,876 | ₩56,594 | +2.89% | 4천 |
|---|
| 2026.09.17 | ₩53,690 | ₩53,810 | ₩53,194 | ₩53,279 | -0.76% | 3.5천 |
|---|
| 2026.09.16 | ₩52,014 | ₩52,161 | ₩51,263 | ₩51,539 | -0.91% | 5.2천 |
|---|
| 2026.09.15 | ₩52,014 | ₩52,014 | ₩50,552 | ₩50,721 | -2.49% | 8.4천 |
|---|
| 2026.09.14 | ₩52,121 | ₩53,596 | ₩52,121 | ₩52,931 | +1.55% | 2.3만 |
|---|
| 2026.09.11 | ₩55,460 | ₩55,460 | ₩54,253 | ₩54,298 | -2.09% | 3.9천 |
|---|
| 2026.09.10 | ₩53,489 | ₩54,239 | ₩53,086 | ₩53,086 | -0.75% | 1만 |
|---|
| 2026.09.09 | ₩56,432 | ₩56,666 | ₩55,098 | ₩55,098 | -2.36% | 2.3만 |
|---|
| 2026.09.08 | ₩56,090 | ₩57,082 | ₩56,090 | ₩56,369 | +0.50% | 1.6만 |
|---|
| 2026.09.04 | ₩54,132 | ₩54,884 | ₩53,931 | ₩54,884 | +1.39% | 4천 |
|---|
| 2026.09.03 | ₩51,129 | ₩54,239 | ₩51,129 | ₩54,187 | +5.98% | 8.6만 |
|---|
| 2026.09.02 | ₩49,758 | ₩50,505 | ₩49,506 | ₩50,485 | +1.46% | 1.1만 |
|---|
| 2026.09.01 | ₩49,718 | ₩50,406 | ₩49,399 | ₩49,514 | -0.41% | 2만 |
|---|
| 2026.08.31 | ₩50,699 | ₩51,267 | ₩50,069 | ₩51,267 | +1.12% | 3.5천 |
|---|
| 2026.08.28 | ₩52,952 | ₩52,952 | ₩50,277 | ₩50,576 | -4.49% | 9천 |
|---|
| 2026.08.27 | ₩53,904 | ₩54,722 | ₩53,904 | ₩53,938 | +0.06% | 8.7천 |
|---|
| 2026.08.26 | ₩53,019 | ₩53,019 | ₩52,362 | ₩52,452 | -1.07% | 6.8천 |
|---|
| 2026.08.25 | ₩51,866 | ₩53,810 | ₩51,866 | ₩53,715 | +3.57% | 1.7만 |
|---|
| 2026.08.24 | ₩52,228 | ₩52,709 | ₩51,651 | ₩51,651 | -1.10% | 8.4천 |
|---|
| 2026.08.21 | ₩53,904 | ₩54,454 | ₩51,625 | ₩52,215 | -3.13% | 2.2만 |
|---|
| 2026.08.20 | ₩51,531 | ₩52,030 | ₩50,992 | ₩52,030 | +0.97% | 1.4만 |
|---|
| 2026.08.19 | ₩48,770 | ₩50,974 | ₩48,111 | ₩50,370 | +3.28% | 2.3만 |
|---|
| 2026.08.18 | ₩50,981 | ₩51,021 | ₩49,097 | ₩49,392 | -3.12% | 8.6천 |
|---|
| 2026.08.17 | ₩51,450 | ₩52,644 | ₩51,450 | ₩52,256 | +1.57% | 1.1만 |
|---|
| 2026.08.14 | ₩50,606 | ₩51,061 | ₩49,915 | ₩50,911 | +0.60% | 9.5천 |
|---|
| 2026.08.13 | ₩51,692 | ₩51,866 | ₩50,217 | ₩50,328 | -2.64% | 4.2천 |
|---|
| 2026.08.12 | ₩51,893 | ₩51,893 | ₩50,355 | ₩50,930 | -1.86% | 9.1천 |
|---|
| 2026.08.11 | ₩50,230 | ₩50,230 | ₩49,057 | ₩49,387 | -1.68% | 4.1천 |
|---|
| 2026.08.10 | ₩49,191 | ₩49,466 | ₩48,688 | ₩48,887 | -0.62% | 1.5만 |
|---|
| 2026.08.07 | ₩50,096 | ₩50,331 | ₩49,345 | ₩50,238 | +0.28% | 4.6천 |
|---|
| 2026.08.06 | ₩50,981 | ₩51,658 | ₩50,189 | ₩50,189 | -1.55% | 2.5천 |
|---|
| 2026.08.05 | ₩53,395 | ₩53,395 | ₩51,202 | ₩51,202 | -4.11% | 6.8천 |
|---|
| 2026.08.04 | ₩53,408 | ₩53,408 | ₩52,402 | ₩52,519 | -1.66% | 9.6천 |
|---|
| 2026.08.03 | ₩49,935 | ₩53,569 | ₩49,935 | ₩53,041 | +6.22% | 1.9만 |
|---|
| 2026.07.31 | ₩52,805 | ₩52,805 | ₩49,788 | ₩50,227 | -4.88% | 7.1천 |
|---|
| 2026.07.30 | ₩49,412 | ₩51,398 | ₩49,318 | ₩51,398 | +4.02% | 4.7천 |
|---|
| 2026.07.29 | ₩49,546 | ₩49,546 | ₩46,138 | ₩46,138 | -6.88% | 6.4천 |
|---|
| 2026.07.28 | ₩48,480 | ₩50,136 | ₩48,306 | ₩49,907 | +2.94% | 8.1천 |
|---|
| 2026.07.27 | ₩53,073 | ₩53,261 | ₩50,552 | ₩51,496 | -2.97% | 1.8만 |
|---|
| 2026.07.24 | ₩54,146 | ₩54,146 | ₩52,268 | ₩52,361 | -3.30% | 1.9천 |
|---|
| 2026.07.23 | ₩54,863 | ₩55,366 | ₩54,863 | ₩54,978 | +0.21% | 4천 |
|---|
| 2026.07.22 | ₩53,824 | ₩55,500 | ₩53,220 | ₩54,816 | +1.84% | 2.7천 |
|---|
| 2026.07.21 | ₩54,078 | ₩55,553 | ₩53,851 | ₩54,933 | +1.58% | 6.6천 |
|---|
| 2026.07.20 | ₩52,161 | ₩53,341 | ₩51,732 | ₩52,288 | +0.24% | 1.4만 |
|---|
| 2026.07.17 | ₩48,205 | ₩50,337 | ₩48,205 | ₩49,946 | +3.61% | 4.5천 |
|---|
| 2026.07.16 | ₩51,611 | ₩51,745 | ₩50,565 | ₩50,658 | -1.85% | 1.1만 |
|---|
| 2026.07.15 | ₩54,092 | ₩54,119 | ₩52,563 | ₩53,805 | -0.53% | 4.3천 |
|---|
| 2026.07.14 | ₩53,274 | ₩53,609 | ₩52,925 | ₩53,463 | +0.35% | 3.3천 |
|---|
| 2026.07.13 | ₩54,038 | ₩54,192 | ₩52,644 | ₩53,045 | -1.84% | 5.9천 |
|---|
| 2026.07.10 | ₩56,827 | ₩56,830 | ₩54,923 | ₩55,328 | -2.64% | 5.5천 |
|---|
| 2026.07.09 | ₩55,916 | ₩57,002 | ₩55,875 | ₩56,188 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩53,194 | ₩54,781 | ₩53,033 | ₩54,781 | +2.98% | 7.8천 |
|---|
| 2026.07.07 | ₩55,393 | ₩55,460 | ₩53,783 | ₩53,802 | -2.87% | 1만 |
|---|
| 2026.07.06 | ₩55,701 | ₩58,322 | ₩55,701 | ₩56,278 | +1.04% | 8.8천 |
|---|
| 2026.07.02 | ₩55,607 | ₩55,808 | ₩53,408 | ₩54,073 | -2.76% | 2.3만 |
|---|
| 2026.07.01 | ₩56,546 | ₩57,417 | ₩55,795 | ₩56,487 | -0.10% | 1.3만 |
|---|
| 2026.06.30 | ₩57,726 | ₩58,093 | ₩57,323 | ₩58,093 | +0.64% | 1.4만 |
|---|
| 2026.06.29 | ₩58,068 | ₩58,731 | ₩57,189 | ₩58,473 | +0.70% | 9.5천 |
|---|
| 2026.06.26 | ₩57,337 | ₩59,281 | ₩57,337 | ₩59,067 | +3.02% | 1.1만 |
|---|
| 2026.06.25 | ₩57,310 | ₩58,866 | ₩57,310 | ₩58,691 | +2.41% | 1.3만 |
|---|
| 2026.06.24 | ₩61,252 | ₩61,252 | ₩58,088 | ₩59,170 | -3.40% | 7.1천 |
|---|
| 2026.06.23 | ₩59,590 | ₩62,620 | ₩59,590 | ₩61,593 | +3.36% | 8천 |
|---|
| 2026.06.22 | ₩63,737 | ₩65,436 | ₩63,142 | ₩63,142 | -0.93% | 1.1만 |
|---|
| 2026.06.18 | ₩62,727 | ₩63,009 | ₩61,789 | ₩62,902 | +0.28% | 9.1천 |
|---|
| 2026.06.17 | ₩61,585 | ₩63,425 | ₩61,051 | ₩61,114 | -0.76% | 1.1만 |
|---|
| 2026.06.16 | ₩63,183 | ₩63,183 | ₩61,704 | ₩61,704 | -2.34% | 7.2천 |
|---|
| 2026.06.15 | ₩62,292 | ₩62,580 | ₩61,789 | ₩61,924 | -0.59% | 4.7천 |
|---|
| 2026.06.12 | ₩58,477 | ₩60,441 | ₩58,477 | ₩59,220 | +1.27% | 5.9천 |
|---|
| 2026.06.11 | ₩55,500 | ₩58,477 | ₩55,406 | ₩58,367 | +5.17% | 1.5만 |
|---|
| 2026.06.10 | ₩58,477 | ₩58,477 | ₩55,291 | ₩55,291 | -5.45% | 9.6천 |
|---|
| 2026.06.09 | ₩59,965 | ₩60,374 | ₩55,808 | ₩57,712 | -3.76% | 1.8만 |
|---|
| 2026.06.08 | ₩58,021 | ₩59,429 | ₩57,659 | ₩59,067 | +1.80% | 1.4만 |
|---|
| 2026.06.05 | ₩59,040 | ₩59,040 | ₩54,977 | ₩56,358 | -4.54% | 3.3만 |
|---|
| 2026.06.04 | ₩59,771 | ₩61,628 | ₩59,536 | ₩61,120 | +2.26% | 2.3만 |
|---|
| 2026.06.03 | ₩66,214 | ₩72,838 | ₩61,762 | ₩62,137 | -6.16% | 2.3만 |
|---|
| 2026.06.02 | ₩63,210 | ₩64,403 | ₩63,210 | ₩63,270 | +0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩61,950 | ₩64,417 | ₩61,950 | ₩63,679 | +2.79% | 2.6만 |
|---|
| 2026.05.29 | ₩63,130 | ₩63,130 | ₩61,883 | ₩63,116 | -0.02% | 1만 |
|---|
| 2026.05.28 | ₩62,540 | ₩63,679 | ₩62,218 | ₩63,317 | +1.24% | 9.6천 |
|---|
| 2026.05.27 | ₩62,245 | ₩63,532 | ₩61,748 | ₩63,230 | +1.58% | 1.3만 |
|---|
| 2026.05.26 | ₩61,641 | ₩63,130 | ₩61,641 | ₩61,976 | +0.54% | 1.5만 |
|---|
| 2026.05.22 | ₩60,394 | ₩60,890 | ₩59,909 | ₩60,159 | -0.39% | 8.3천 |
|---|
| 2026.05.21 | ₩58,477 | ₩60,480 | ₩58,477 | ₩60,480 | +3.43% | 8.1천 |
|---|
| 2026.05.20 | ₩57,382 | ₩58,524 | ₩57,382 | ₩58,121 | +1.29% | 1.3만 |
|---|
| 2026.05.19 | ₩56,090 | ₩57,055 | ₩55,138 | ₩56,574 | +0.86% | 1.5만 |
|---|
| 2026.05.18 | ₩59,000 | ₩59,000 | ₩56,063 | ₩57,189 | -3.07% | 1.3만 |
|---|
| 2026.05.15 | ₩60,448 | ₩60,448 | ₩59,006 | ₩59,281 | -1.93% | 8.6천 |
|---|
| 2026.05.14 | ₩60,408 | ₩62,751 | ₩59,960 | ₩62,305 | +3.14% | 1.6만 |
|---|
| 2026.05.13 | ₩60,492 | ₩61,132 | ₩59,891 | ₩60,877 | +0.64% | 7.6천 |
|---|
| 2026.05.12 | ₩60,273 | ₩60,703 | ₩58,973 | ₩60,517 | +0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩59,858 | ₩62,446 | ₩59,858 | ₩61,381 | +2.54% | 1.7만 |
|---|
| 2026.05.08 | ₩60,662 | ₩60,662 | ₩59,187 | ₩60,113 | -0.91% | 9.7천 |
|---|
| 2026.05.07 | ₩61,373 | ₩61,373 | ₩58,966 | ₩59,708 | -2.71% | 1.4만 |
|---|
| 2026.05.06 | ₩61,118 | ₩62,017 | ₩60,206 | ₩62,002 | +1.45% | 4.7만 |
|---|
| 2026.05.05 | ₩57,431 | ₩58,933 | ₩57,431 | ₩58,859 | +2.49% | 2.9만 |
|---|
| 2026.05.04 | ₩55,634 | ₩56,519 | ₩55,634 | ₩56,468 | +1.50% | 1.1만 |
|---|
| 2026.05.01 | ₩54,950 | ₩55,621 | ₩54,715 | ₩54,870 | -0.15% | 6.3천 |
|---|
| 2026.04.30 | ₩52,738 | ₩54,239 | ₩52,738 | ₩54,172 | +2.72% | 1.2만 |
|---|
| 2026.04.29 | ₩52,751 | ₩52,751 | ₩51,517 | ₩51,810 | -1.78% | 5.2천 |
|---|
| 2026.04.28 | ₩52,925 | ₩52,925 | ₩52,027 | ₩52,846 | -0.15% | 4천 |
|---|
| 2026.04.27 | ₩54,146 | ₩54,481 | ₩53,636 | ₩54,045 | -0.19% | 4.2천 |
|---|
| 2026.04.24 | ₩55,326 | ₩55,339 | ₩54,340 | ₩54,394 | -1.68% | 2만 |
|---|
| 2026.04.23 | ₩54,736 | ₩55,406 | ₩53,542 | ₩54,280 | -0.83% | 5.7천 |
|---|
| 2026.04.22 | ₩54,668 | ₩54,749 | ₩54,213 | ₩54,715 | +0.09% | 8.5천 |
|---|
| 2026.04.21 | ₩54,363 | ₩54,363 | ₩52,577 | ₩52,673 | -3.11% | 1.6만 |
|---|
| 2026.04.20 | ₩53,569 | ₩54,427 | ₩53,535 | ₩54,341 | +1.44% | 1.5만 |
|---|
| 2026.04.17 | ₩53,287 | ₩54,253 | ₩53,287 | ₩54,196 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩52,697 | ₩52,697 | ₩51,477 | ₩52,609 | -0.17% | 6.6천 |
|---|
| 2026.04.15 | ₩52,081 | ₩52,557 | ₩51,638 | ₩52,557 | +0.91% | 8.1천 |
|---|
| 2026.04.14 | ₩51,249 | ₩52,899 | ₩51,249 | ₩52,221 | +1.90% | 2.4만 |
|---|
| 2026.04.13 | ₩47,790 | ₩50,337 | ₩47,790 | ₩50,258 | +5.17% | 2.8만 |
|---|
| 2026.04.10 | ₩48,326 | ₩49,224 | ₩48,326 | ₩48,487 | +0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩47,361 | ₩48,687 | ₩47,146 | ₩47,951 | +1.25% | 9.4천 |
|---|
| 2026.04.08 | ₩47,843 | ₩48,232 | ₩46,985 | ₩47,790 | -0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩44,129 | ₩46,329 | ₩43,512 | ₩46,329 | +4.99% | 1.1만 |
|---|
| 2026.04.06 | ₩44,209 | ₩44,880 | ₩44,209 | ₩44,631 | +0.95% | 7.4천 |
|---|
| 2026.04.02 | ₩42,171 | ₩43,982 | ₩41,823 | ₩43,982 | +4.29% | 1.3만 |
|---|
| 2026.04.01 | ₩44,049 | ₩44,290 | ₩43,512 | ₩43,719 | -0.75% | 4.5천 |
|---|
| 2026.03.31 | ₩42,319 | ₩43,485 | ₩41,769 | ₩43,405 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩43,593 | ₩43,593 | ₩40,710 | ₩41,040 | -5.86% | 4.2만 |
|---|
| 2026.03.27 | ₩43,673 | ₩43,687 | ₩42,399 | ₩42,855 | -1.87% | 1만 |
|---|
| 2026.03.26 | ₩46,060 | ₩46,181 | ₩44,464 | ₩44,551 | -3.28% | 1.3만 |
|---|
| 2026.03.25 | ₩47,531 | ₩47,696 | ₩46,744 | ₩46,915 | -1.29% | 3.6천 |
|---|
| 2026.03.24 | ₩46,831 | ₩46,918 | ₩45,711 | ₩46,079 | -1.61% | 7.2천 |
|---|
| 2026.03.23 | ₩46,234 | ₩47,629 | ₩46,127 | ₩46,805 | +1.24% | 1.6만 |
|---|
| 2026.03.20 | ₩46,891 | ₩46,891 | ₩44,947 | ₩45,422 | -3.13% | 1.4만 |
|---|
| 2026.03.19 | ₩46,100 | ₩47,320 | ₩45,899 | ₩47,079 | +2.12% | 8.4천 |
|---|
| 2026.03.18 | ₩47,709 | ₩47,917 | ₩47,226 | ₩47,347 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩48,004 | ₩48,581 | ₩47,904 | ₩48,275 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩47,682 | ₩48,299 | ₩47,615 | ₩48,024 | +0.72% | 1.2만 |
|---|
| 2026.03.13 | ₩46,999 | ₩47,723 | ₩45,953 | ₩46,010 | -2.10% | 7.3천 |
|---|
| 2026.03.12 | ₩46,328 | ₩46,328 | ₩45,322 | ₩45,906 | -0.91% | 1.8만 |
|---|
| 2026.03.11 | ₩46,489 | ₩47,830 | ₩46,489 | ₩47,213 | +1.56% | 3.4만 |
|---|
| 2026.03.10 | ₩46,100 | ₩47,193 | ₩46,100 | ₩46,395 | +0.64% | 9.1천 |
|---|
| 2026.03.09 | ₩44,209 | ₩45,926 | ₩43,874 | ₩45,725 | +3.43% | 1.8만 |
|---|
| 2026.03.06 | ₩45,577 | ₩46,073 | ₩44,531 | ₩44,531 | -2.29% | 1.8만 |
|---|
| 2026.03.05 | ₩47,401 | ₩48,004 | ₩46,221 | ₩46,945 | -0.96% | 9.8천 |
|---|
| 2026.03.04 | ₩46,623 | ₩49,586 | ₩46,623 | ₩48,071 | +3.11% | 3.6만 |
|---|
| 2026.03.03 | ₩45,684 | ₩45,992 | ₩44,169 | ₩45,215 | -1.03% | 2.6만 |
|---|
| 2026.03.02 | ₩45,631 | ₩47,964 | ₩45,604 | ₩47,468 | +4.03% | 1만 |
|---|
| 2026.02.27 | ₩47,441 | ₩47,575 | ₩46,087 | ₩46,616 | -1.74% | 1.5만 |
|---|
| 2026.02.26 | ₩48,581 | ₩48,983 | ₩47,548 | ₩48,621 | +0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩48,621 | ₩49,412 | ₩48,380 | ₩48,747 | +0.26% | 1.7만 |
|---|
| 2026.02.24 | ₩45,510 | ₩47,682 | ₩45,135 | ₩47,656 | +4.71% | 5.2만 |
|---|
| 2026.02.23 | ₩45,497 | ₩45,993 | ₩45,151 | ₩45,912 | +0.91% | 2.4만 |
|---|
| 2026.02.20 | ₩46,650 | ₩47,461 | ₩44,920 | ₩46,301 | -0.75% | 4.9만 |
|---|
| 2026.02.19 | ₩46,154 | ₩47,039 | ₩45,859 | ₩47,039 | +1.92% | 11.4만 |
|---|
| 2026.02.18 | ₩46,690 | ₩47,953 | ₩46,301 | ₩46,489 | -0.43% | 1.5만 |
|---|
| 2026.02.17 | ₩46,905 | ₩47,374 | ₩46,047 | ₩46,918 | +0.03% | 2.7만 |
|---|
| 2026.02.13 | ₩45,738 | ₩48,453 | ₩45,738 | ₩47,551 | +3.96% | 2.5만 |
|---|
| 2026.02.12 | ₩47,642 | ₩47,642 | ₩45,631 | ₩46,033 | -3.38% | 2.9만 |
|---|
| 2026.02.11 | ₩48,487 | ₩48,581 | ₩46,395 | ₩47,387 | -2.27% | 8.5천 |
|---|
| 2026.02.10 | ₩48,232 | ₩49,156 | ₩48,232 | ₩48,259 | +0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩46,207 | ₩48,970 | ₩46,207 | ₩48,916 | +5.86% | 1.1만 |
|---|
| 2026.02.06 | ₩43,941 | ₩46,583 | ₩43,941 | ₩46,583 | +6.01% | 1.9만 |
|---|
| 2026.02.05 | ₩44,330 | ₩45,336 | ₩41,782 | ₩41,876 | -5.54% | 4.3만 |
|---|
| 2026.02.04 | ₩48,594 | ₩48,594 | ₩44,545 | ₩45,738 | -5.88% | 4만 |
|---|
| 2026.02.03 | ₩49,935 | ₩49,989 | ₩47,190 | ₩49,265 | -1.34% | 1.7만 |
|---|
| 2026.02.02 | ₩49,157 | ₩50,404 | ₩48,755 | ₩49,506 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩52,255 | ₩52,704 | ₩50,130 | ₩50,793 | -2.80% | 3.2만 |
|---|
| 2026.01.29 | ₩54,588 | ₩54,588 | ₩51,788 | ₩53,180 | -2.58% | 2.6만 |
|---|
| 2026.01.28 | ₩55,218 | ₩55,252 | ₩52,295 | ₩54,851 | -0.67% | 2.3만 |
|---|
| 2026.01.27 | ₩52,831 | ₩54,977 | ₩52,778 | ₩54,977 | +4.06% | 3.6만 |
|---|
| 2026.01.26 | ₩53,435 | ₩53,594 | ₩52,322 | ₩52,416 | -1.91% | 1.9만 |
|---|
| 2026.01.23 | ₩52,684 | ₩54,376 | ₩51,744 | ₩53,435 | +1.43% | 1.2만 |
|---|
| 2026.01.22 | ₩53,676 | ₩57,581 | ₩52,523 | ₩52,590 | -2.02% | 2.4만 |
|---|
| 2026.01.21 | ₩53,489 | ₩54,604 | ₩51,370 | ₩53,462 | -0.05% | 1.9만 |
|---|
| 2026.01.20 | ₩53,690 | ₩54,441 | ₩52,932 | ₩53,395 | -0.55% | 3.2만 |
|---|
| 2026.01.16 | ₩54,347 | ₩55,869 | ₩54,213 | ₩55,433 | +2.00% | 2.8만 |
|---|
| 2026.01.15 | ₩54,709 | ₩55,084 | ₩53,911 | ₩54,293 | -0.76% | 2.7만 |
|---|
| 2026.01.14 | ₩54,025 | ₩54,534 | ₩53,502 | ₩54,132 | +0.20% | 1.9만 |
|---|
| 2026.01.13 | ₩53,234 | ₩53,998 | ₩52,818 | ₩53,998 | +1.44% | 4.2만 |
|---|
| 2026.01.12 | ₩51,477 | ₩53,006 | ₩51,397 | ₩52,764 | +2.50% | 6만 |
|---|
| 2026.01.09 | ₩51,812 | ₩52,764 | ₩51,437 | ₩51,625 | -0.36% | 1.6만 |
|---|
| 2026.01.08 | ₩50,203 | ₩51,692 | ₩50,069 | ₩51,008 | +1.60% | 2.3만 |
|---|
| 2026.01.07 | ₩51,517 | ₩51,625 | ₩50,311 | ₩50,311 | -2.34% | 1.6만 |
|---|
| 2026.01.06 | ₩52,295 | ₩52,295 | ₩50,592 | ₩51,946 | -0.67% | 1.7만 |
|---|
| 2026.01.05 | ₩50,404 | ₩52,282 | ₩50,404 | ₩52,241 | +3.64% | 2.8만 |
|---|
| 2026.01.02 | ₩47,401 | ₩49,318 | ₩46,945 | ₩49,318 | +4.05% | 1.1만 |
|---|
| 2025.12.31 | ₩47,066 | ₩47,342 | ₩46,315 | ₩46,623 | -0.94% | 1.8만 |
|---|
| 2025.12.30 | ₩47,508 | ₩47,656 | ₩46,704 | ₩46,878 | -1.33% | 2.4만 |
|---|
| 2025.12.29 | ₩47,361 | ₩49,265 | ₩45,068 | ₩47,508 | +0.31% | 2.7만 |
|---|
| 2025.12.26 | ₩48,795 | ₩48,795 | ₩47,441 | ₩47,763 | -2.12% | 2.9만 |
|---|
| 2025.12.24 | ₩48,541 | ₩48,936 | ₩48,232 | ₩48,594 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩48,681 | ₩49,017 | ₩48,366 | ₩48,487 | -0.40% | 2.1만 |
|---|
| 2025.12.22 | ₩49,332 | ₩50,244 | ₩48,916 | ₩49,224 | -0.22% | 1.6만 |
|---|
| 2025.12.19 | ₩47,468 | ₩48,943 | ₩47,468 | ₩48,943 | +3.11% | 2.6만 |
|---|
| 2025.12.18 | ₩47,320 | ₩49,050 | ₩46,422 | ₩46,704 | -1.30% | 3.8만 |
|---|
| 2025.12.17 | ₩48,232 | ₩48,608 | ₩45,591 | ₩45,832 | -4.98% | 3.9만 |
|---|
| 2025.12.16 | ₩46,811 | ₩47,656 | ₩46,395 | ₩47,615 | +1.72% | 6.9만 |
|---|
| 2025.12.15 | ₩50,632 | ₩50,632 | ₩46,757 | ₩46,757 | -7.65% | 5.6만 |
|---|
| 2025.12.12 | ₩52,684 | ₩53,207 | ₩50,150 | ₩50,150 | -4.81% | 2.9만 |
|---|
| 2025.12.11 | ₩51,906 | ₩52,992 | ₩51,088 | ₩52,684 | +1.50% | 3만 |
|---|
| 2025.12.10 | ₩53,073 | ₩53,897 | ₩52,141 | ₩52,899 | -0.33% | 13.9만 |
|---|
| 2025.12.09 | ₩52,014 | ₩54,132 | ₩51,866 | ₩53,126 | +2.14% | 3.5만 |
|---|
| 2025.12.08 | ₩52,711 | ₩52,831 | ₩51,705 | ₩52,309 | -0.76% | 5.5만 |
|---|
| 2025.12.05 | ₩52,697 | ₩52,697 | ₩51,517 | ₩52,054 | -1.22% | 2.2만 |
|---|
| 2025.12.04 | ₩51,625 | ₩53,220 | ₩51,504 | ₩53,033 | +2.73% | 3.8만 |
|---|
| 2025.12.03 | ₩50,766 | ₩51,920 | ₩50,249 | ₩51,812 | +2.06% | 4.3만 |
|---|
| 2025.12.02 | ₩51,946 | ₩52,416 | ₩50,311 | ₩50,311 | -3.15% | 3.8만 |
|---|
| 2025.12.01 | ₩50,927 | ₩51,544 | ₩50,386 | ₩51,343 | +0.82% | 3만 |
|---|
| 2025.11.28 | ₩51,866 | ₩53,629 | ₩51,866 | ₩52,791 | +1.78% | 4.5만 |
|---|
| 2025.11.26 | ₩50,176 | ₩51,598 | ₩49,774 | ₩51,249 | +2.14% | 6만 |
|---|
| 2025.11.25 | ₩48,460 | ₩49,774 | ₩46,932 | ₩49,452 | +2.05% | 21.4만 |
|---|
| 2025.11.24 | ₩46,650 | ₩49,251 | ₩46,650 | ₩49,251 | +5.58% | 6.8만 |
|---|
| 2025.11.21 | ₩45,886 | ₩46,355 | ₩44,008 | ₩45,778 | -0.23% | 3.6만 |
|---|
| 2025.11.20 | ₩50,297 | ₩50,766 | ₩46,236 | ₩46,368 | -7.81% | 6.3만 |
|---|
| 2025.11.19 | ₩48,943 | ₩50,069 | ₩47,875 | ₩48,125 | -1.67% | 4.3만 |
|---|
| 2025.11.18 | ₩48,219 | ₩49,627 | ₩47,843 | ₩49,037 | +1.70% | 5.3만 |
|---|
| 2025.11.17 | ₩48,862 | ₩50,056 | ₩47,884 | ₩48,688 | -0.36% | 5.1만 |
|---|
| 2025.11.14 | ₩48,125 | ₩50,914 | ₩47,629 | ₩49,077 | +1.98% | 23.3만 |
|---|
| 2025.11.13 | ₩53,046 | ₩53,046 | ₩49,774 | ₩49,841 | -6.04% | 5만 |
|---|
| 2025.11.12 | ₩55,983 | ₩55,983 | ₩53,301 | ₩54,078 | -3.40% | 11.8만 |
|---|
| 2025.11.11 | ₩56,586 | ₩56,733 | ₩54,521 | ₩56,733 | +0.26% | 8.9만 |
|---|
| 2025.11.10 | ₩60,059 | ₩64,980 | ₩57,096 | ₩57,699 | -3.93% | 7.1만 |
|---|
| 2025.11.07 | ₩57,310 | ₩57,753 | ₩54,327 | ₩57,645 | +0.58% | 4.9만 |
|---|
| 2025.11.06 | ₩60,743 | ₩60,743 | ₩57,203 | ₩57,565 | -5.23% | 21.9만 |
|---|
| 2025.11.05 | ₩59,844 | ₩61,413 | ₩59,496 | ₩61,293 | +2.42% | 9.2만 |
|---|
| 2025.11.04 | ₩59,871 | ₩62,312 | ₩58,758 | ₩58,772 | -1.84% | 3.1만 |
|---|
| 2025.11.03 | ₩62,928 | ₩65,302 | ₩61,038 | ₩62,218 | -1.13% | 9.3만 |
|---|
| 2025.10.31 | ₩61,279 | ₩61,614 | ₩59,938 | ₩60,850 | -0.70% | 1.7만 |
|---|
| 2025.10.30 | ₩60,957 | ₩61,011 | ₩59,201 | ₩59,509 | -2.38% | 4.3만 |
|---|
| 2025.10.29 | ₩62,285 | ₩62,806 | ₩60,582 | ₩61,467 | -1.31% | 3.1만 |
|---|
| 2025.10.28 | ₩62,861 | ₩64,605 | ₩61,963 | ₩61,963 | -1.43% | 3.7만 |
|---|
| 2025.10.27 | ₩63,063 | ₩63,063 | ₩62,124 | ₩62,955 | -0.17% | 2.2만 |
|---|
| 2025.10.24 | ₩60,287 | ₩61,453 | ₩59,952 | ₩61,453 | +1.94% | 3만 |
|---|
| 2025.10.23 | ₩56,707 | ₩58,678 | ₩56,479 | ₩58,208 | +2.65% | 3.5만 |
|---|
| 2025.10.22 | ₩58,503 | ₩59,146 | ₩54,722 | ₩56,291 | -3.78% | 4.4만 |
|---|
| 2025.10.21 | ₩61,078 | ₩61,306 | ₩59,268 | ₩59,777 | -2.13% | 1.8만 |
|---|
| 2025.10.20 | ₩61,708 | ₩62,781 | ₩61,091 | ₩61,494 | -0.35% | 2.5만 |
|---|
| 2025.10.17 | ₩58,785 | ₩59,655 | ₩57,377 | ₩59,067 | +0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩64,497 | ₩64,497 | ₩60,408 | ₩60,542 | -6.13% | 8.4만 |
|---|
| 2025.10.15 | ₩64,631 | ₩65,475 | ₩62,647 | ₩64,162 | -0.73% | 4.4만 |
|---|
| 2025.10.14 | ₩60,890 | ₩64,426 | ₩59,348 | ₩63,186 | +3.77% | 9.6만 |
|---|
| 2025.10.13 | ₩61,494 | ₩62,788 | ₩60,662 | ₩62,700 | +1.96% | 2.4만 |
|---|
| 2025.10.10 | ₩63,988 | ₩65,538 | ₩59,523 | ₩59,831 | -6.50% | 13.6만 |
|---|