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 | ₩49,835 | ₩50,070 | ₩49,822 | ₩50,070 | +0.47% | 5.7천 |
| 2026.10.08 | ₩50,291 | ₩50,606 | ₩48,972 | ₩49,581 | -1.41% | 1.7만 |
| 2026.10.07 | ₩52,107 | ₩52,107 | ₩51,296 | ₩51,829 | -0.53% | 7.1천 |
| 2026.10.06 | ₩53,855 | ₩54,030 | ₩53,400 | ₩53,518 | -0.63% | 7.2천 |
| 2026.10.05 | ₩53,587 | ₩53,628 | ₩52,482 | ₩53,015 | -1.07% | 1만 |
| 2026.10.02 | ₩54,204 | ₩54,700 | ₩52,690 | ₩52,950 | -2.31% | 4.3천 |
| 2026.10.01 | ₩52,408 | ₩52,408 | ₩51,417 | ₩52,263 | -0.28% | 9.5천 |
| 2026.09.30 | ₩54,525 | ₩54,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,403 |
| -3.89% |
| 1.9만 |
| 2026.09.29 | ₩54,150 | ₩54,378 | ₩53,333 | ₩53,405 | -1.38% | 1.9만 |
|---|
| 2026.09.28 | ₩54,927 | ₩54,927 | ₩53,748 | ₩53,748 | -2.15% | 1.7천 |
|---|
| 2026.09.25 | ₩56,281 | ₩56,281 | ₩55,189 | ₩55,676 | -1.07% | 6.5천 |
|---|
| 2026.09.24 | ₩56,728 | ₩57,393 | ₩56,180 | ₩56,951 | +0.39% | 1.4만 |
|---|
| 2026.09.23 | ₩58,519 | ₩58,519 | ₩57,192 | ₩57,192 | -2.27% | 2.4만 |
|---|
| 2026.09.22 | ₩58,653 | ₩59,604 | ₩58,653 | ₩58,957 | +0.52% | 1.8만 |
|---|
| 2026.09.21 | ₩58,813 | ₩58,813 | ₩57,963 | ₩58,385 | -0.73% | 1.8만 |
|---|
| 2026.09.18 | ₩54,968 | ₩56,557 | ₩54,840 | ₩56,557 | +2.89% | 4천 |
|---|
| 2026.09.17 | ₩53,654 | ₩53,775 | ₩53,159 | ₩53,244 | -0.76% | 3.5천 |
|---|
| 2026.09.16 | ₩51,979 | ₩52,127 | ₩51,229 | ₩51,505 | -0.91% | 5.2천 |
|---|
| 2026.09.15 | ₩51,979 | ₩51,979 | ₩50,519 | ₩50,688 | -2.49% | 8.4천 |
|---|
| 2026.09.14 | ₩52,087 | ₩53,561 | ₩52,087 | ₩52,896 | +1.55% | 2.3만 |
|---|
| 2026.09.11 | ₩55,423 | ₩55,423 | ₩54,217 | ₩54,263 | -2.09% | 3.9천 |
|---|
| 2026.09.10 | ₩53,453 | ₩54,204 | ₩53,051 | ₩53,051 | -0.75% | 1만 |
|---|
| 2026.09.09 | ₩56,395 | ₩56,629 | ₩55,061 | ₩55,061 | -2.36% | 2.3만 |
|---|
| 2026.09.08 | ₩56,053 | ₩57,045 | ₩56,053 | ₩56,332 | +0.50% | 1.6만 |
|---|
| 2026.09.04 | ₩54,097 | ₩54,848 | ₩53,896 | ₩54,848 | +1.39% | 4천 |
|---|
| 2026.09.03 | ₩51,095 | ₩54,204 | ₩51,095 | ₩54,152 | +5.98% | 8.6만 |
|---|
| 2026.09.02 | ₩49,725 | ₩50,472 | ₩49,474 | ₩50,452 | +1.46% | 1.1만 |
|---|
| 2026.09.01 | ₩49,685 | ₩50,373 | ₩49,366 | ₩49,482 | -0.41% | 2만 |
|---|
| 2026.08.31 | ₩50,666 | ₩51,233 | ₩50,036 | ₩51,233 | +1.12% | 3.5천 |
|---|
| 2026.08.28 | ₩52,917 | ₩52,917 | ₩50,244 | ₩50,543 | -4.49% | 9천 |
|---|
| 2026.08.27 | ₩53,869 | ₩54,686 | ₩53,869 | ₩53,902 | +0.06% | 8.7천 |
|---|
| 2026.08.26 | ₩52,984 | ₩52,984 | ₩52,328 | ₩52,418 | -1.07% | 6.8천 |
|---|
| 2026.08.25 | ₩51,832 | ₩53,775 | ₩51,832 | ₩53,680 | +3.57% | 1.7만 |
|---|
| 2026.08.24 | ₩52,194 | ₩52,675 | ₩51,618 | ₩51,618 | -1.10% | 8.4천 |
|---|
| 2026.08.21 | ₩53,869 | ₩54,418 | ₩51,591 | ₩52,180 | -3.13% | 2.2만 |
|---|
| 2026.08.20 | ₩51,497 | ₩51,995 | ₩50,958 | ₩51,995 | +0.97% | 1.4만 |
|---|
| 2026.08.19 | ₩48,738 | ₩50,941 | ₩48,080 | ₩50,337 | +3.28% | 2.3만 |
|---|
| 2026.08.18 | ₩50,948 | ₩50,988 | ₩49,065 | ₩49,360 | -3.12% | 8.6천 |
|---|
| 2026.08.17 | ₩51,417 | ₩52,609 | ₩51,417 | ₩52,222 | +1.57% | 1.1만 |
|---|
| 2026.08.14 | ₩50,572 | ₩51,028 | ₩49,882 | ₩50,878 | +0.60% | 9.5천 |
|---|
| 2026.08.13 | ₩51,658 | ₩51,832 | ₩50,184 | ₩50,295 | -2.64% | 4.2천 |
|---|
| 2026.08.12 | ₩51,859 | ₩51,859 | ₩50,322 | ₩50,897 | -1.86% | 9.1천 |
|---|
| 2026.08.11 | ₩50,197 | ₩50,197 | ₩49,025 | ₩49,354 | -1.68% | 4.1천 |
|---|
| 2026.08.10 | ₩49,159 | ₩49,433 | ₩48,656 | ₩48,854 | -0.62% | 1.5만 |
|---|
| 2026.08.07 | ₩50,063 | ₩50,298 | ₩49,313 | ₩50,205 | +0.28% | 4.6천 |
|---|
| 2026.08.06 | ₩50,948 | ₩51,624 | ₩50,156 | ₩50,156 | -1.55% | 2.5천 |
|---|
| 2026.08.05 | ₩53,360 | ₩53,360 | ₩51,169 | ₩51,169 | -4.11% | 6.8천 |
|---|
| 2026.08.04 | ₩53,373 | ₩53,373 | ₩52,368 | ₩52,485 | -1.66% | 9.6천 |
|---|
| 2026.08.03 | ₩49,902 | ₩53,534 | ₩49,902 | ₩53,006 | +6.22% | 1.9만 |
|---|
| 2026.07.31 | ₩52,770 | ₩52,770 | ₩49,755 | ₩50,194 | -4.88% | 7.1천 |
|---|
| 2026.07.30 | ₩49,380 | ₩51,364 | ₩49,286 | ₩51,364 | +4.02% | 4.7천 |
|---|
| 2026.07.29 | ₩49,514 | ₩49,514 | ₩46,107 | ₩46,107 | -6.88% | 6.4천 |
|---|
| 2026.07.28 | ₩48,448 | ₩50,103 | ₩48,274 | ₩49,874 | +2.94% | 8.1천 |
|---|
| 2026.07.27 | ₩53,038 | ₩53,226 | ₩50,519 | ₩51,462 | -2.97% | 1.8만 |
|---|
| 2026.07.24 | ₩54,110 | ₩54,110 | ₩52,234 | ₩52,326 | -3.30% | 1.9천 |
|---|
| 2026.07.23 | ₩54,827 | ₩55,329 | ₩54,827 | ₩54,942 | +0.21% | 4천 |
|---|
| 2026.07.22 | ₩53,788 | ₩55,463 | ₩53,185 | ₩54,780 | +1.84% | 2.7천 |
|---|
| 2026.07.21 | ₩54,043 | ₩55,517 | ₩53,815 | ₩54,897 | +1.58% | 6.6천 |
|---|
| 2026.07.20 | ₩52,127 | ₩53,306 | ₩51,698 | ₩52,254 | +0.24% | 1.4만 |
|---|
| 2026.07.17 | ₩48,174 | ₩50,304 | ₩48,174 | ₩49,913 | +3.61% | 4.5천 |
|---|
| 2026.07.16 | ₩51,577 | ₩51,711 | ₩50,532 | ₩50,625 | -1.85% | 1.1만 |
|---|
| 2026.07.15 | ₩54,056 | ₩54,083 | ₩52,529 | ₩53,770 | -0.53% | 4.3천 |
|---|
| 2026.07.14 | ₩53,239 | ₩53,574 | ₩52,891 | ₩53,428 | +0.35% | 3.3천 |
|---|
| 2026.07.13 | ₩54,003 | ₩54,157 | ₩52,609 | ₩53,010 | -1.84% | 5.9천 |
|---|
| 2026.07.10 | ₩56,790 | ₩56,793 | ₩54,887 | ₩55,292 | -2.64% | 5.5천 |
|---|
| 2026.07.09 | ₩55,879 | ₩56,964 | ₩55,839 | ₩56,151 | +0.49% | 6.2천 |
|---|
| 2026.07.08 | ₩53,159 | ₩54,745 | ₩52,998 | ₩54,745 | +2.98% | 7.8천 |
|---|
| 2026.07.07 | ₩55,356 | ₩55,423 | ₩53,748 | ₩53,767 | -2.87% | 1만 |
|---|
| 2026.07.06 | ₩55,664 | ₩58,284 | ₩55,664 | ₩56,241 | +1.04% | 8.8천 |
|---|
| 2026.07.02 | ₩55,571 | ₩55,772 | ₩53,373 | ₩54,038 | -2.76% | 2.3만 |
|---|
| 2026.07.01 | ₩56,509 | ₩57,380 | ₩55,758 | ₩56,450 | -0.10% | 1.3만 |
|---|
| 2026.06.30 | ₩57,688 | ₩58,055 | ₩57,286 | ₩58,055 | +0.64% | 1.4만 |
|---|
| 2026.06.29 | ₩58,030 | ₩58,693 | ₩57,152 | ₩58,434 | +0.70% | 9.5천 |
|---|
| 2026.06.26 | ₩57,299 | ₩59,242 | ₩57,299 | ₩59,028 | +3.02% | 1.1만 |
|---|
| 2026.06.25 | ₩57,272 | ₩58,827 | ₩57,272 | ₩58,653 | +2.41% | 1.3만 |
|---|
| 2026.06.24 | ₩61,212 | ₩61,212 | ₩58,050 | ₩59,131 | -3.40% | 7.1천 |
|---|
| 2026.06.23 | ₩59,550 | ₩62,579 | ₩59,550 | ₩61,552 | +3.36% | 8천 |
|---|
| 2026.06.22 | ₩63,695 | ₩65,393 | ₩63,100 | ₩63,100 | -0.93% | 1.1만 |
|---|
| 2026.06.18 | ₩62,686 | ₩62,968 | ₩61,748 | ₩62,860 | +0.28% | 9.1천 |
|---|
| 2026.06.17 | ₩61,544 | ₩63,383 | ₩61,011 | ₩61,074 | -0.76% | 1.1만 |
|---|
| 2026.06.16 | ₩63,142 | ₩63,142 | ₩61,664 | ₩61,664 | -2.34% | 7.2천 |
|---|
| 2026.06.15 | ₩62,251 | ₩62,539 | ₩61,748 | ₩61,883 | -0.59% | 4.7천 |
|---|
| 2026.06.12 | ₩58,438 | ₩60,401 | ₩58,438 | ₩59,181 | +1.27% | 5.9천 |
|---|
| 2026.06.11 | ₩55,463 | ₩58,438 | ₩55,370 | ₩58,328 | +5.17% | 1.5만 |
|---|
| 2026.06.10 | ₩58,438 | ₩58,438 | ₩55,254 | ₩55,254 | -5.45% | 9.6천 |
|---|
| 2026.06.09 | ₩59,926 | ₩60,334 | ₩55,772 | ₩57,674 | -3.76% | 1.8만 |
|---|
| 2026.06.08 | ₩57,983 | ₩59,390 | ₩57,621 | ₩59,028 | +1.80% | 1.4만 |
|---|
| 2026.06.05 | ₩59,001 | ₩59,001 | ₩54,941 | ₩56,321 | -4.54% | 3.3만 |
|---|
| 2026.06.04 | ₩59,731 | ₩61,587 | ₩59,497 | ₩61,079 | +2.26% | 2.3만 |
|---|
| 2026.06.03 | ₩66,170 | ₩72,790 | ₩61,721 | ₩62,097 | -6.16% | 2.3만 |
|---|
| 2026.06.02 | ₩63,169 | ₩64,361 | ₩63,169 | ₩63,229 | +0.10% | 1.1만 |
|---|
| 2026.06.01 | ₩61,909 | ₩64,375 | ₩61,909 | ₩63,638 | +2.79% | 2.6만 |
|---|
| 2026.05.29 | ₩63,088 | ₩63,088 | ₩61,842 | ₩63,075 | -0.02% | 1만 |
|---|
| 2026.05.28 | ₩62,499 | ₩63,638 | ₩62,177 | ₩63,276 | +1.24% | 9.6천 |
|---|
| 2026.05.27 | ₩62,204 | ₩63,490 | ₩61,708 | ₩63,189 | +1.58% | 1.3만 |
|---|
| 2026.05.26 | ₩61,601 | ₩63,088 | ₩61,601 | ₩61,936 | +0.54% | 1.5만 |
|---|
| 2026.05.22 | ₩60,355 | ₩60,850 | ₩59,869 | ₩60,120 | -0.39% | 8.3천 |
|---|
| 2026.05.21 | ₩58,438 | ₩60,440 | ₩58,438 | ₩60,440 | +3.43% | 8.1천 |
|---|
| 2026.05.20 | ₩57,345 | ₩58,485 | ₩57,345 | ₩58,083 | +1.29% | 1.3만 |
|---|
| 2026.05.19 | ₩56,053 | ₩57,018 | ₩55,102 | ₩56,537 | +0.86% | 1.5만 |
|---|
| 2026.05.18 | ₩58,961 | ₩58,961 | ₩56,026 | ₩57,152 | -3.07% | 1.3만 |
|---|
| 2026.05.15 | ₩60,408 | ₩60,408 | ₩58,968 | ₩59,242 | -1.93% | 8.6천 |
|---|
| 2026.05.14 | ₩60,368 | ₩62,710 | ₩59,920 | ₩62,264 | +3.14% | 1.6만 |
|---|
| 2026.05.13 | ₩60,452 | ₩61,092 | ₩59,852 | ₩60,837 | +0.64% | 7.6천 |
|---|
| 2026.05.12 | ₩60,234 | ₩60,663 | ₩58,934 | ₩60,478 | +0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩59,818 | ₩62,405 | ₩59,818 | ₩61,341 | +2.54% | 1.7만 |
|---|
| 2026.05.08 | ₩60,623 | ₩60,623 | ₩59,148 | ₩60,073 | -0.91% | 9.7천 |
|---|
| 2026.05.07 | ₩61,333 | ₩61,333 | ₩58,927 | ₩59,668 | -2.71% | 1.4만 |
|---|
| 2026.05.06 | ₩61,078 | ₩61,976 | ₩60,167 | ₩61,961 | +1.45% | 4.7만 |
|---|
| 2026.05.05 | ₩57,393 | ₩58,894 | ₩57,393 | ₩58,820 | +2.49% | 2.9만 |
|---|
| 2026.05.04 | ₩55,597 | ₩56,482 | ₩55,597 | ₩56,431 | +1.50% | 1.1만 |
|---|
| 2026.05.01 | ₩54,914 | ₩55,584 | ₩54,680 | ₩54,834 | -0.15% | 6.3천 |
|---|
| 2026.04.30 | ₩52,703 | ₩54,204 | ₩52,703 | ₩54,137 | +2.72% | 1.2만 |
|---|
| 2026.04.29 | ₩52,716 | ₩52,716 | ₩51,484 | ₩51,776 | -1.78% | 5.2천 |
|---|
| 2026.04.28 | ₩52,891 | ₩52,891 | ₩51,993 | ₩52,812 | -0.15% | 4천 |
|---|
| 2026.04.27 | ₩54,110 | ₩54,445 | ₩53,601 | ₩54,010 | -0.19% | 4.2천 |
|---|
| 2026.04.24 | ₩55,289 | ₩55,303 | ₩54,304 | ₩54,358 | -1.68% | 2만 |
|---|
| 2026.04.23 | ₩54,700 | ₩55,370 | ₩53,507 | ₩54,244 | -0.83% | 5.7천 |
|---|
| 2026.04.22 | ₩54,633 | ₩54,713 | ₩54,177 | ₩54,680 | +0.09% | 8.5천 |
|---|
| 2026.04.21 | ₩54,327 | ₩54,327 | ₩52,542 | ₩52,639 | -3.11% | 1.6만 |
|---|
| 2026.04.20 | ₩53,534 | ₩54,391 | ₩53,500 | ₩54,306 | +1.44% | 1.5만 |
|---|
| 2026.04.17 | ₩53,252 | ₩54,217 | ₩53,252 | ₩54,161 | +1.71% | 1.3만 |
|---|
| 2026.04.16 | ₩52,663 | ₩52,663 | ₩51,443 | ₩52,574 | -0.17% | 6.6천 |
|---|
| 2026.04.15 | ₩52,046 | ₩52,522 | ₩51,604 | ₩52,522 | +0.91% | 8.1천 |
|---|
| 2026.04.14 | ₩51,216 | ₩52,864 | ₩51,216 | ₩52,187 | +1.90% | 2.4만 |
|---|
| 2026.04.13 | ₩47,758 | ₩50,304 | ₩47,758 | ₩50,225 | +5.17% | 2.8만 |
|---|
| 2026.04.10 | ₩48,294 | ₩49,192 | ₩48,294 | ₩48,455 | +0.33% | 1.8만 |
|---|
| 2026.04.09 | ₩47,330 | ₩48,655 | ₩47,115 | ₩47,919 | +1.25% | 9.4천 |
|---|
| 2026.04.08 | ₩47,812 | ₩48,201 | ₩46,954 | ₩47,758 | -0.11% | 1.7만 |
|---|
| 2026.04.07 | ₩44,100 | ₩46,299 | ₩43,484 | ₩46,299 | +4.99% | 1.1만 |
|---|
| 2026.04.06 | ₩44,180 | ₩44,850 | ₩44,180 | ₩44,601 | +0.95% | 7.4천 |
|---|
| 2026.04.02 | ₩42,144 | ₩43,953 | ₩41,795 | ₩43,953 | +4.29% | 1.3만 |
|---|
| 2026.04.01 | ₩44,020 | ₩44,261 | ₩43,484 | ₩43,690 | -0.75% | 4.5천 |
|---|
| 2026.03.31 | ₩42,291 | ₩43,457 | ₩41,742 | ₩43,376 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩43,564 | ₩43,564 | ₩40,683 | ₩41,013 | -5.86% | 4.2만 |
|---|
| 2026.03.27 | ₩43,644 | ₩43,658 | ₩42,371 | ₩42,827 | -1.87% | 1만 |
|---|
| 2026.03.26 | ₩46,030 | ₩46,150 | ₩44,435 | ₩44,522 | -3.28% | 1.3만 |
|---|
| 2026.03.25 | ₩47,500 | ₩47,665 | ₩46,713 | ₩46,885 | -1.29% | 3.6천 |
|---|
| 2026.03.24 | ₩46,800 | ₩46,887 | ₩45,681 | ₩46,048 | -1.61% | 7.2천 |
|---|
| 2026.03.23 | ₩46,204 | ₩47,598 | ₩46,097 | ₩46,775 | +1.24% | 1.6만 |
|---|
| 2026.03.20 | ₩46,861 | ₩46,861 | ₩44,917 | ₩45,392 | -3.13% | 1.4만 |
|---|
| 2026.03.19 | ₩46,070 | ₩47,289 | ₩45,869 | ₩47,048 | +2.12% | 8.4천 |
|---|
| 2026.03.18 | ₩47,678 | ₩47,886 | ₩47,196 | ₩47,316 | -0.76% | 1만 |
|---|
| 2026.03.17 | ₩47,973 | ₩48,549 | ₩47,872 | ₩48,243 | +0.56% | 1.2만 |
|---|
| 2026.03.16 | ₩47,651 | ₩48,268 | ₩47,584 | ₩47,993 | +0.72% | 1.2만 |
|---|
| 2026.03.13 | ₩46,968 | ₩47,691 | ₩45,922 | ₩45,980 | -2.10% | 7.3천 |
|---|
| 2026.03.12 | ₩46,298 | ₩46,298 | ₩45,293 | ₩45,876 | -0.91% | 1.8만 |
|---|
| 2026.03.11 | ₩46,458 | ₩47,799 | ₩46,458 | ₩47,182 | +1.56% | 3.4만 |
|---|
| 2026.03.10 | ₩46,070 | ₩47,162 | ₩46,070 | ₩46,365 | +0.64% | 9.1천 |
|---|
| 2026.03.09 | ₩44,180 | ₩45,896 | ₩43,845 | ₩45,695 | +3.43% | 1.8만 |
|---|
| 2026.03.06 | ₩45,547 | ₩46,043 | ₩44,502 | ₩44,502 | -2.29% | 1.8만 |
|---|
| 2026.03.05 | ₩47,370 | ₩47,973 | ₩46,190 | ₩46,914 | -0.96% | 9.8천 |
|---|
| 2026.03.04 | ₩46,592 | ₩49,554 | ₩46,592 | ₩48,040 | +3.11% | 3.6만 |
|---|
| 2026.03.03 | ₩45,654 | ₩45,961 | ₩44,140 | ₩45,185 | -1.03% | 2.6만 |
|---|
| 2026.03.02 | ₩45,601 | ₩47,933 | ₩45,574 | ₩47,437 | +4.03% | 1만 |
|---|
| 2026.02.27 | ₩47,410 | ₩47,544 | ₩46,056 | ₩46,586 | -1.74% | 1.5만 |
|---|
| 2026.02.26 | ₩48,549 | ₩48,951 | ₩47,517 | ₩48,589 | +0.08% | 1.7만 |
|---|
| 2026.02.25 | ₩48,589 | ₩49,380 | ₩48,348 | ₩48,715 | +0.26% | 1.7만 |
|---|
| 2026.02.24 | ₩45,480 | ₩47,651 | ₩45,105 | ₩47,624 | +4.71% | 5.2만 |
|---|
| 2026.02.23 | ₩45,467 | ₩45,963 | ₩45,121 | ₩45,882 | +0.91% | 2.4만 |
|---|
| 2026.02.20 | ₩46,619 | ₩47,430 | ₩44,891 | ₩46,271 | -0.75% | 4.9만 |
|---|
| 2026.02.19 | ₩46,123 | ₩47,008 | ₩45,829 | ₩47,008 | +1.92% | 11.4만 |
|---|
| 2026.02.18 | ₩46,659 | ₩47,922 | ₩46,271 | ₩46,458 | -0.43% | 1.5만 |
|---|
| 2026.02.17 | ₩46,874 | ₩47,343 | ₩46,016 | ₩46,887 | +0.03% | 2.7만 |
|---|
| 2026.02.13 | ₩45,708 | ₩48,422 | ₩45,708 | ₩47,520 | +3.96% | 2.5만 |
|---|
| 2026.02.12 | ₩47,611 | ₩47,611 | ₩45,601 | ₩46,003 | -3.38% | 2.9만 |
|---|
| 2026.02.11 | ₩48,455 | ₩48,549 | ₩46,365 | ₩47,356 | -2.27% | 8.5천 |
|---|
| 2026.02.10 | ₩48,201 | ₩49,124 | ₩48,201 | ₩48,227 | +0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩46,177 | ₩48,938 | ₩46,177 | ₩48,884 | +5.86% | 1.1만 |
|---|
| 2026.02.06 | ₩43,912 | ₩46,552 | ₩43,912 | ₩46,552 | +6.01% | 1.9만 |
|---|
| 2026.02.05 | ₩44,301 | ₩45,306 | ₩41,755 | ₩41,849 | -5.54% | 4.3만 |
|---|
| 2026.02.04 | ₩48,562 | ₩48,562 | ₩44,515 | ₩45,708 | -5.88% | 4만 |
|---|
| 2026.02.03 | ₩49,902 | ₩49,956 | ₩47,159 | ₩49,232 | -1.34% | 1.7만 |
|---|
| 2026.02.02 | ₩49,125 | ₩50,371 | ₩48,723 | ₩49,474 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩52,221 | ₩52,669 | ₩50,097 | ₩50,760 | -2.80% | 3.2만 |
|---|
| 2026.01.29 | ₩54,552 | ₩54,552 | ₩51,754 | ₩53,145 | -2.58% | 2.6만 |
|---|
| 2026.01.28 | ₩55,182 | ₩55,216 | ₩52,261 | ₩54,815 | -0.67% | 2.3만 |
|---|
| 2026.01.27 | ₩52,797 | ₩54,941 | ₩52,743 | ₩54,941 | +4.06% | 3.6만 |
|---|
| 2026.01.26 | ₩53,400 | ₩53,559 | ₩52,288 | ₩52,381 | -1.91% | 1.9만 |
|---|
| 2026.01.23 | ₩52,649 | ₩54,340 | ₩51,710 | ₩53,400 | +1.43% | 1.2만 |
|---|
| 2026.01.22 | ₩53,641 | ₩57,543 | ₩52,489 | ₩52,556 | -2.02% | 2.4만 |
|---|
| 2026.01.21 | ₩53,453 | ₩54,568 | ₩51,336 | ₩53,427 | -0.05% | 1.9만 |
|---|
| 2026.01.20 | ₩53,654 | ₩54,405 | ₩52,897 | ₩53,360 | -0.55% | 3.2만 |
|---|
| 2026.01.16 | ₩54,311 | ₩55,832 | ₩54,177 | ₩55,396 | +2.00% | 2.8만 |
|---|
| 2026.01.15 | ₩54,673 | ₩55,048 | ₩53,876 | ₩54,257 | -0.76% | 2.7만 |
|---|
| 2026.01.14 | ₩53,989 | ₩54,499 | ₩53,467 | ₩54,097 | +0.20% | 1.9만 |
|---|
| 2026.01.13 | ₩53,199 | ₩53,963 | ₩52,783 | ₩53,963 | +1.44% | 4.2만 |
|---|
| 2026.01.12 | ₩51,443 | ₩52,971 | ₩51,363 | ₩52,730 | +2.50% | 6만 |
|---|
| 2026.01.09 | ₩51,778 | ₩52,730 | ₩51,403 | ₩51,591 | -0.36% | 1.6만 |
|---|
| 2026.01.08 | ₩50,170 | ₩51,658 | ₩50,036 | ₩50,974 | +1.60% | 2.3만 |
|---|
| 2026.01.07 | ₩51,484 | ₩51,591 | ₩50,278 | ₩50,278 | -2.34% | 1.6만 |
|---|
| 2026.01.06 | ₩52,261 | ₩52,261 | ₩50,559 | ₩51,912 | -0.67% | 1.7만 |
|---|
| 2026.01.05 | ₩50,371 | ₩52,247 | ₩50,371 | ₩52,207 | +3.64% | 2.8만 |
|---|
| 2026.01.02 | ₩47,370 | ₩49,286 | ₩46,914 | ₩49,286 | +4.05% | 1.1만 |
|---|
| 2025.12.31 | ₩47,035 | ₩47,311 | ₩46,284 | ₩46,592 | -0.94% | 1.8만 |
|---|
| 2025.12.30 | ₩47,477 | ₩47,624 | ₩46,673 | ₩46,847 | -1.33% | 2.4만 |
|---|
| 2025.12.29 | ₩47,330 | ₩49,232 | ₩45,038 | ₩47,477 | +0.31% | 2.7만 |
|---|
| 2025.12.26 | ₩48,763 | ₩48,763 | ₩47,410 | ₩47,732 | -2.12% | 2.9만 |
|---|
| 2025.12.24 | ₩48,509 | ₩48,904 | ₩48,201 | ₩48,562 | +0.11% | 2.1만 |
|---|
| 2025.12.23 | ₩48,649 | ₩48,984 | ₩48,335 | ₩48,455 | -0.40% | 2.1만 |
|---|
| 2025.12.22 | ₩49,299 | ₩50,211 | ₩48,884 | ₩49,192 | -0.22% | 1.6만 |
|---|
| 2025.12.19 | ₩47,437 | ₩48,911 | ₩47,437 | ₩48,911 | +3.11% | 2.6만 |
|---|
| 2025.12.18 | ₩47,289 | ₩49,018 | ₩46,391 | ₩46,673 | -1.30% | 3.8만 |
|---|
| 2025.12.17 | ₩48,201 | ₩48,576 | ₩45,561 | ₩45,802 | -4.98% | 3.9만 |
|---|
| 2025.12.16 | ₩46,780 | ₩47,624 | ₩46,365 | ₩47,584 | +1.72% | 6.9만 |
|---|
| 2025.12.15 | ₩50,599 | ₩50,599 | ₩46,726 | ₩46,726 | -7.65% | 5.6만 |
|---|
| 2025.12.12 | ₩52,649 | ₩53,172 | ₩50,117 | ₩50,117 | -4.81% | 2.9만 |
|---|
| 2025.12.11 | ₩51,872 | ₩52,958 | ₩51,055 | ₩52,649 | +1.50% | 3만 |
|---|
| 2025.12.10 | ₩53,038 | ₩53,862 | ₩52,107 | ₩52,864 | -0.33% | 13.9만 |
|---|
| 2025.12.09 | ₩51,979 | ₩54,097 | ₩51,832 | ₩53,092 | +2.14% | 3.5만 |
|---|
| 2025.12.08 | ₩52,676 | ₩52,797 | ₩51,671 | ₩52,274 | -0.76% | 5.5만 |
|---|
| 2025.12.05 | ₩52,663 | ₩52,663 | ₩51,484 | ₩52,020 | -1.22% | 2.2만 |
|---|
| 2025.12.04 | ₩51,591 | ₩53,185 | ₩51,470 | ₩52,998 | +2.73% | 3.8만 |
|---|
| 2025.12.03 | ₩50,733 | ₩51,886 | ₩50,216 | ₩51,778 | +2.06% | 4.3만 |
|---|
| 2025.12.02 | ₩51,912 | ₩52,381 | ₩50,278 | ₩50,278 | -3.15% | 3.8만 |
|---|
| 2025.12.01 | ₩50,894 | ₩51,510 | ₩50,353 | ₩51,309 | +0.82% | 3만 |
|---|
| 2025.11.28 | ₩51,832 | ₩53,594 | ₩51,832 | ₩52,757 | +1.78% | 4.5만 |
|---|
| 2025.11.26 | ₩50,144 | ₩51,564 | ₩49,742 | ₩51,216 | +2.14% | 6만 |
|---|
| 2025.11.25 | ₩48,428 | ₩49,742 | ₩46,901 | ₩49,420 | +2.05% | 21.4만 |
|---|
| 2025.11.24 | ₩46,619 | ₩49,219 | ₩46,619 | ₩49,219 | +5.58% | 6.8만 |
|---|
| 2025.11.21 | ₩45,855 | ₩46,324 | ₩43,979 | ₩45,748 | -0.23% | 3.6만 |
|---|
| 2025.11.20 | ₩50,264 | ₩50,733 | ₩46,205 | ₩46,338 | -7.81% | 6.3만 |
|---|
| 2025.11.19 | ₩48,911 | ₩50,036 | ₩47,844 | ₩48,093 | -1.67% | 4.3만 |
|---|
| 2025.11.18 | ₩48,187 | ₩49,594 | ₩47,812 | ₩49,005 | +1.70% | 5.3만 |
|---|
| 2025.11.17 | ₩48,830 | ₩50,023 | ₩47,852 | ₩48,656 | -0.36% | 5.1만 |
|---|
| 2025.11.14 | ₩48,093 | ₩50,881 | ₩47,598 | ₩49,045 | +1.98% | 23.3만 |
|---|
| 2025.11.13 | ₩53,011 | ₩53,011 | ₩49,742 | ₩49,809 | -6.04% | 5만 |
|---|
| 2025.11.12 | ₩55,946 | ₩55,946 | ₩53,266 | ₩54,043 | -3.40% | 11.8만 |
|---|
| 2025.11.11 | ₩56,549 | ₩56,696 | ₩54,485 | ₩56,696 | +0.26% | 8.9만 |
|---|
| 2025.11.10 | ₩60,019 | ₩64,937 | ₩57,058 | ₩57,661 | -3.93% | 7.1만 |
|---|
| 2025.11.07 | ₩57,272 | ₩57,715 | ₩54,291 | ₩57,607 | +0.58% | 4.9만 |
|---|
| 2025.11.06 | ₩60,703 | ₩60,703 | ₩57,165 | ₩57,527 | -5.23% | 21.9만 |
|---|
| 2025.11.05 | ₩59,805 | ₩61,373 | ₩59,457 | ₩61,252 | +2.42% | 9.2만 |
|---|
| 2025.11.04 | ₩59,832 | ₩62,271 | ₩58,720 | ₩58,733 | -1.84% | 3.1만 |
|---|
| 2025.11.03 | ₩62,887 | ₩65,259 | ₩60,998 | ₩62,177 | -1.13% | 9.3만 |
|---|
| 2025.10.31 | ₩61,239 | ₩61,574 | ₩59,899 | ₩60,810 | -0.70% | 1.7만 |
|---|
| 2025.10.30 | ₩60,917 | ₩60,971 | ₩59,162 | ₩59,470 | -2.38% | 4.3만 |
|---|
| 2025.10.29 | ₩62,244 | ₩62,765 | ₩60,542 | ₩61,427 | -1.31% | 3.1만 |
|---|
| 2025.10.28 | ₩62,820 | ₩64,562 | ₩61,922 | ₩61,922 | -1.43% | 3.7만 |
|---|
| 2025.10.27 | ₩63,021 | ₩63,021 | ₩62,083 | ₩62,914 | -0.17% | 2.2만 |
|---|
| 2025.10.24 | ₩60,247 | ₩61,413 | ₩59,912 | ₩61,413 | +1.94% | 3만 |
|---|
| 2025.10.23 | ₩56,669 | ₩58,639 | ₩56,442 | ₩58,170 | +2.65% | 3.5만 |
|---|
| 2025.10.22 | ₩58,465 | ₩59,107 | ₩54,686 | ₩56,254 | -3.78% | 4.4만 |
|---|
| 2025.10.21 | ₩61,038 | ₩61,266 | ₩59,229 | ₩59,738 | -2.13% | 1.8만 |
|---|
| 2025.10.20 | ₩61,668 | ₩62,740 | ₩61,051 | ₩61,453 | -0.35% | 2.5만 |
|---|
| 2025.10.17 | ₩58,746 | ₩59,616 | ₩57,339 | ₩59,028 | +0.48% | 4.9만 |
|---|
| 2025.10.16 | ₩64,455 | ₩64,455 | ₩60,368 | ₩60,502 | -6.13% | 8.4만 |
|---|
| 2025.10.15 | ₩64,589 | ₩65,432 | ₩62,606 | ₩64,120 | -0.73% | 4.4만 |
|---|
| 2025.10.14 | ₩60,850 | ₩64,384 | ₩59,309 | ₩63,144 | +3.77% | 9.6만 |
|---|
| 2025.10.13 | ₩61,453 | ₩62,746 | ₩60,623 | ₩62,659 | +1.96% | 2.4만 |
|---|
| 2025.10.10 | ₩63,946 | ₩65,495 | ₩59,483 | ₩59,792 | -6.50% | 13.6만 |
|---|