시장 데이터를 불러오는 중
전체 종목
Vident International Equity Strategy ETF 과거 주가
Vident International Equity Strategy ETF · VIDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vident International Equity Strategy ETF · VIDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,916 | ₩53,116 | ₩52,715 | ₩53,063 | +0.28% | 4만 |
| 2026.10.08 | ₩52,582 | ₩52,622 | ₩52,275 | ₩52,502 | -0.15% | 1.7만 |
| 2026.10.07 | ₩52,689 | ₩53,116 | ₩52,662 | ₩52,755 | +0.13% | 2.1만 |
| 2026.10.06 | ₩53,583 | ₩53,957 | ₩53,076 | ₩53,129 | -0.85% | 45.8만 |
| 2026.10.05 | ₩53,276 | ₩53,637 | ₩53,276 | ₩53,356 | +0.15% | 1.3만 |
| 2026.10.02 | ₩53,036 | ₩53,276 | ₩52,742 | ₩53,009 | -0.05% | 2.1만 |
| 2026.10.01 | ₩52,755 | ₩52,755 | ₩52,275 | ₩52,675 | -0.15% | 2.7만 |
| 2026.09.30 | ₩53,396 | ₩53,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,889 |
| -0.95% |
| 1.5만 |
| 2026.09.29 | ₩53,049 | ₩53,223 | ₩52,782 | ₩53,076 | +0.05% | 4.1천 |
|---|
| 2026.09.28 | ₩53,236 | ₩53,503 | ₩53,169 | ₩53,316 | +0.15% | 1.1만 |
|---|
| 2026.09.25 | ₩53,236 | ₩53,610 | ₩53,236 | ₩53,490 | +0.48% | 2만 |
|---|
| 2026.09.24 | ₩53,343 | ₩53,450 | ₩53,103 | ₩53,383 | +0.08% | 6.9천 |
|---|
| 2026.09.23 | ₩53,851 | ₩53,851 | ₩53,396 | ₩53,543 | -0.57% | 3.3만 |
|---|
| 2026.09.22 | ₩54,358 | ₩54,492 | ₩54,144 | ₩54,412 | +0.10% | 1.4만 |
|---|
| 2026.09.21 | ₩54,412 | ₩54,465 | ₩54,184 | ₩54,465 | +0.10% | 4천 |
|---|
| 2026.09.18 | ₩53,877 | ₩53,904 | ₩53,650 | ₩53,851 | -0.05% | 3.4만 |
|---|
| 2026.09.17 | ₩54,425 | ₩54,438 | ₩54,184 | ₩54,358 | -0.12% | 7.3천 |
|---|
| 2026.09.16 | ₩54,465 | ₩54,652 | ₩53,904 | ₩54,024 | -0.81% | 1.4만 |
|---|
| 2026.09.15 | ₩54,305 | ₩54,465 | ₩54,184 | ₩54,371 | +0.12% | 8.7천 |
|---|
| 2026.09.14 | ₩54,785 | ₩54,866 | ₩54,639 | ₩54,639 | -0.27% | 6.4천 |
|---|
| 2026.09.11 | ₩54,946 | ₩55,200 | ₩54,946 | ₩55,079 | +0.24% | 4.3천 |
|---|
| 2026.09.10 | ₩54,572 | ₩54,705 | ₩54,385 | ₩54,518 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩55,453 | ₩55,453 | ₩55,013 | ₩55,106 | -0.63% | 9.2천 |
|---|
| 2026.09.08 | ₩55,400 | ₩55,400 | ₩55,079 | ₩55,079 | -0.58% | 1.2만 |
|---|
| 2026.09.04 | ₩55,373 | ₩55,667 | ₩55,373 | ₩55,547 | +0.31% | 9.3천 |
|---|
| 2026.09.03 | ₩55,240 | ₩55,413 | ₩54,959 | ₩55,333 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩54,599 | ₩54,959 | ₩54,599 | ₩54,692 | +0.17% | 1.1만 |
|---|
| 2026.09.01 | ₩54,518 | ₩54,705 | ₩54,091 | ₩54,345 | -0.32% | 1.1만 |
|---|
| 2026.08.31 | ₩54,866 | ₩54,866 | ₩54,358 | ₩54,465 | -0.73% | 7.1천 |
|---|
| 2026.08.28 | ₩54,679 | ₩54,679 | ₩54,251 | ₩54,412 | -0.49% | 9.6천 |
|---|
| 2026.08.27 | ₩54,184 | ₩54,398 | ₩54,118 | ₩54,345 | +0.30% | 1.6만 |
|---|
| 2026.08.26 | ₩54,452 | ₩54,452 | ₩54,064 | ₩54,144 | -0.56% | 9.3천 |
|---|
| 2026.08.25 | ₩54,291 | ₩54,532 | ₩54,225 | ₩54,438 | +0.27% | 8.4천 |
|---|
| 2026.08.24 | ₩53,904 | ₩54,118 | ₩53,891 | ₩53,984 | +0.15% | 4.9천 |
|---|
| 2026.08.21 | ₩53,984 | ₩54,038 | ₩53,877 | ₩54,038 | +0.10% | 8.4천 |
|---|
| 2026.08.20 | ₩53,210 | ₩53,356 | ₩52,889 | ₩53,116 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩53,891 | ₩53,891 | ₩53,383 | ₩53,570 | -0.59% | 3.5만 |
|---|
| 2026.08.18 | ₩53,624 | ₩53,624 | ₩53,169 | ₩53,169 | -0.85% | 5.1천 |
|---|
| 2026.08.17 | ₩53,837 | ₩54,238 | ₩53,704 | ₩53,704 | -0.25% | 1.1만 |
|---|
| 2026.08.14 | ₩53,944 | ₩53,944 | ₩53,597 | ₩53,610 | -0.62% | 2.5만 |
|---|
| 2026.08.13 | ₩53,543 | ₩53,570 | ₩53,343 | ₩53,396 | -0.27% | 9.6천 |
|---|
| 2026.08.12 | ₩53,610 | ₩53,637 | ₩53,383 | ₩53,503 | -0.20% | 9.5천 |
|---|
| 2026.08.11 | ₩53,263 | ₩53,330 | ₩53,023 | ₩53,089 | -0.33% | 7.3천 |
|---|
| 2026.08.10 | ₩52,996 | ₩53,223 | ₩52,929 | ₩53,129 | +0.25% | 1만 |
|---|
| 2026.08.07 | ₩53,089 | ₩53,290 | ₩53,089 | ₩53,290 | +0.38% | 9.3천 |
|---|
| 2026.08.06 | ₩52,929 | ₩52,929 | ₩52,782 | ₩52,782 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩52,809 | ₩52,916 | ₩52,715 | ₩52,809 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩52,448 | ₩52,742 | ₩52,301 | ₩52,729 | +0.53% | 8.4천 |
|---|
| 2026.08.03 | ₩51,874 | ₩52,101 | ₩51,687 | ₩51,847 | -0.05% | 1.4만 |
|---|
| 2026.07.31 | ₩51,447 | ₩51,727 | ₩51,406 | ₩51,647 | +0.39% | 4.5천 |
|---|
| 2026.07.30 | ₩51,567 | ₩51,901 | ₩51,500 | ₩51,901 | +0.65% | 6.9천 |
|---|
| 2026.07.29 | ₩50,952 | ₩51,420 | ₩50,672 | ₩50,712 | -0.47% | 1.5만 |
|---|
| 2026.07.28 | ₩51,019 | ₩51,406 | ₩51,006 | ₩51,340 | +0.63% | 1.2만 |
|---|
| 2026.07.27 | ₩51,567 | ₩51,593 | ₩51,380 | ₩51,567 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩51,754 | ₩51,981 | ₩51,647 | ₩51,687 | -0.13% | 1.3만 |
|---|
| 2026.07.23 | ₩52,021 | ₩52,021 | ₩51,754 | ₩51,807 | -0.41% | 4.4천 |
|---|
| 2026.07.22 | ₩52,502 | ₩52,528 | ₩52,341 | ₩52,355 | -0.28% | 7.3천 |
|---|
| 2026.07.21 | ₩51,580 | ₩52,168 | ₩51,580 | ₩51,994 | +0.80% | 1.5만 |
|---|
| 2026.07.20 | ₩51,527 | ₩51,540 | ₩51,206 | ₩51,246 | -0.54% | 1.1만 |
|---|
| 2026.07.17 | ₩51,033 | ₩51,740 | ₩51,033 | ₩51,740 | +1.39% | 4.1천 |
|---|
| 2026.07.16 | ₩51,941 | ₩52,208 | ₩51,821 | ₩51,941 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩52,288 | ₩52,502 | ₩52,208 | ₩52,448 | +0.31% | 1.1만 |
|---|
| 2026.07.14 | ₩52,462 | ₩52,608 | ₩52,221 | ₩52,328 | -0.25% | 3.5만 |
|---|
| 2026.07.13 | ₩52,128 | ₩52,128 | ₩51,714 | ₩51,821 | -0.59% | 7.1천 |
|---|
| 2026.07.10 | ₩52,301 | ₩52,809 | ₩52,301 | ₩52,689 | +0.74% | 5.9천 |
|---|
| 2026.07.09 | ₩52,007 | ₩52,341 | ₩52,007 | ₩52,101 | +0.18% | 1.3만 |
|---|
| 2026.07.08 | ₩51,941 | ₩52,114 | ₩51,727 | ₩52,034 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩52,141 | ₩52,355 | ₩51,927 | ₩52,101 | -0.08% | 1.5만 |
|---|
| 2026.07.06 | ₩52,649 | ₩52,996 | ₩52,555 | ₩52,929 | +0.53% | 3.4만 |
|---|
| 2026.07.02 | ₩52,168 | ₩52,528 | ₩51,527 | ₩51,954 | -0.41% | 14.9만 |
|---|
| 2026.07.01 | ₩51,607 | ₩51,727 | ₩51,366 | ₩51,433 | -0.34% | 1.7만 |
|---|
| 2026.06.30 | ₩52,208 | ₩52,221 | ₩51,981 | ₩52,101 | -0.20% | 3.3만 |
|---|
| 2026.06.29 | ₩51,847 | ₩52,034 | ₩51,754 | ₩51,887 | +0.08% | 2.8만 |
|---|
| 2026.06.26 | ₩51,927 | ₩52,101 | ₩51,714 | ₩51,780 | -0.28% | 6.3천 |
|---|
| 2026.06.25 | ₩52,528 | ₩52,528 | ₩52,154 | ₩52,235 | -0.56% | 1만 |
|---|
| 2026.06.24 | ₩51,954 | ₩52,101 | ₩51,727 | ₩52,061 | +0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩52,689 | ₩52,689 | ₩52,034 | ₩52,034 | -1.24% | 1.9만 |
|---|
| 2026.06.22 | ₩53,557 | ₩53,864 | ₩53,530 | ₩53,637 | +0.15% | 6.5천 |
|---|
| 2026.06.18 | ₩53,677 | ₩53,811 | ₩53,543 | ₩53,744 | +0.12% | 2만 |
|---|
| 2026.06.17 | ₩53,984 | ₩54,398 | ₩53,383 | ₩53,423 | -1.04% | 3.6만 |
|---|
| 2026.06.16 | ₩53,904 | ₩54,011 | ₩53,650 | ₩53,730 | -0.32% | 5.4천 |
|---|
| 2026.06.15 | ₩55,039 | ₩55,066 | ₩54,679 | ₩54,785 | -0.46% | 1.6만 |
|---|
| 2026.06.12 | ₩53,797 | ₩54,171 | ₩53,610 | ₩53,931 | +0.25% | 4.2만 |
|---|
| 2026.06.11 | ₩52,755 | ₩54,118 | ₩52,702 | ₩54,011 | +2.38% | 1.4만 |
|---|
| 2026.06.10 | ₩52,822 | ₩52,822 | ₩52,128 | ₩52,141 | -1.29% | 9.9천 |
|---|
| 2026.06.09 | ₩53,477 | ₩53,477 | ₩52,168 | ₩52,689 | -1.47% | 8.1천 |
|---|
| 2026.06.08 | ₩53,210 | ₩53,210 | ₩52,729 | ₩52,795 | -0.78% | 1.2만 |
|---|
| 2026.06.05 | ₩53,811 | ₩53,811 | ₩52,729 | ₩52,862 | -1.76% | 8.1천 |
|---|
| 2026.06.04 | ₩54,639 | ₩54,946 | ₩54,639 | ₩54,879 | +0.44% | 1.3만 |
|---|
| 2026.06.03 | ₩55,173 | ₩55,173 | ₩54,785 | ₩55,079 | -0.17% | 1.3만 |
|---|
| 2026.06.02 | ₩55,253 | ₩55,427 | ₩55,159 | ₩55,387 | +0.24% | 9.1천 |
|---|
| 2026.06.01 | ₩55,293 | ₩55,654 | ₩55,066 | ₩55,654 | +0.65% | 1.6만 |
|---|
| 2026.05.29 | ₩55,226 | ₩55,320 | ₩54,986 | ₩55,106 | -0.22% | 9.7천 |
|---|
| 2026.05.28 | ₩54,078 | ₩54,599 | ₩54,078 | ₩54,572 | +0.91% | 1.6만 |
|---|
| 2026.05.27 | ₩54,572 | ₩54,639 | ₩54,412 | ₩54,558 | -0.02% | 2.7만 |
|---|
| 2026.05.26 | ₩54,812 | ₩54,919 | ₩54,545 | ₩54,919 | +0.19% | 7.1천 |
|---|
| 2026.05.22 | ₩53,971 | ₩54,091 | ₩53,704 | ₩53,917 | -0.10% | 1.2만 |
|---|
| 2026.05.21 | ₩53,089 | ₩53,770 | ₩53,089 | ₩53,624 | +1.01% | 9.2천 |
|---|
| 2026.05.20 | ₩52,689 | ₩53,303 | ₩52,528 | ₩53,169 | +0.91% | 5.7천 |
|---|
| 2026.05.19 | ₩52,462 | ₩52,555 | ₩52,221 | ₩52,462 | 0.00% | 4.6천 |
|---|
| 2026.05.18 | ₩53,143 | ₩53,143 | ₩52,568 | ₩52,809 | -0.63% | 8.7천 |
|---|
| 2026.05.15 | ₩52,595 | ₩52,916 | ₩52,595 | ₩52,822 | +0.43% | 8천 |
|---|
| 2026.05.14 | ₩53,704 | ₩53,784 | ₩53,597 | ₩53,677 | -0.05% | 7.5천 |
|---|
| 2026.05.13 | ₩53,650 | ₩53,864 | ₩53,517 | ₩53,597 | -0.10% | 1만 |
|---|
| 2026.05.12 | ₩53,250 | ₩53,276 | ₩52,795 | ₩53,210 | -0.08% | 1.5만 |
|---|
| 2026.05.11 | ₩53,597 | ₩53,597 | ₩53,316 | ₩53,370 | -0.42% | 2.8만 |
|---|
| 2026.05.08 | ₩53,009 | ₩53,250 | ₩52,862 | ₩53,129 | +0.23% | 8.5천 |
|---|
| 2026.05.07 | ₩52,929 | ₩53,023 | ₩52,328 | ₩52,408 | -0.98% | 9천 |
|---|
| 2026.05.06 | ₩52,742 | ₩52,889 | ₩52,502 | ₩52,782 | +0.08% | 1.3만 |
|---|
| 2026.05.05 | ₩51,674 | ₩52,168 | ₩51,674 | ₩52,007 | +0.65% | 1.3만 |
|---|
| 2026.05.04 | ₩51,473 | ₩51,473 | ₩50,952 | ₩51,073 | -0.78% | 5.9천 |
|---|
| 2026.05.01 | ₩51,714 | ₩52,048 | ₩51,607 | ₩51,674 | -0.08% | 2.1만 |
|---|
| 2026.04.30 | ₩51,433 | ₩51,861 | ₩50,992 | ₩51,861 | +0.83% | 1.2만 |
|---|
| 2026.04.29 | ₩50,712 | ₩50,712 | ₩50,325 | ₩50,445 | -0.53% | 8천 |
|---|
| 2026.04.28 | ₩50,618 | ₩50,899 | ₩50,498 | ₩50,846 | +0.45% | 5.2천 |
|---|
| 2026.04.27 | ₩50,886 | ₩50,886 | ₩50,578 | ₩50,739 | -0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩50,805 | ₩51,019 | ₩50,792 | ₩50,912 | +0.21% | 2.4만 |
|---|
| 2026.04.23 | ₩50,992 | ₩51,006 | ₩50,311 | ₩50,632 | -0.71% | 1.1만 |
|---|
| 2026.04.22 | ₩51,300 | ₩51,567 | ₩51,219 | ₩51,513 | +0.42% | 7.2천 |
|---|
| 2026.04.21 | ₩51,393 | ₩51,647 | ₩50,939 | ₩51,006 | -0.75% | 1.6만 |
|---|
| 2026.04.20 | ₩51,580 | ₩51,780 | ₩49,470 | ₩51,420 | -0.31% | 2.8만 |
|---|
| 2026.04.17 | ₩51,874 | ₩52,141 | ₩51,714 | ₩51,874 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩51,340 | ₩51,340 | ₩50,899 | ₩51,073 | -0.52% | 1.6만 |
|---|
| 2026.04.15 | ₩51,260 | ₩51,861 | ₩50,191 | ₩51,046 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩51,086 | ₩51,179 | ₩50,939 | ₩51,113 | +0.05% | 1.7만 |
|---|
| 2026.04.13 | ₩50,178 | ₩50,872 | ₩50,111 | ₩50,859 | +1.36% | 1만 |
|---|
| 2026.04.10 | ₩50,725 | ₩50,725 | ₩50,258 | ₩50,512 | -0.42% | 3.1만 |
|---|
| 2026.04.09 | ₩49,964 | ₩50,472 | ₩49,790 | ₩50,298 | +0.67% | 1.6만 |
|---|
| 2026.04.08 | ₩50,405 | ₩50,405 | ₩49,897 | ₩50,325 | -0.16% | 3.4만 |
|---|
| 2026.04.07 | ₩48,522 | ₩48,695 | ₩48,161 | ₩48,628 | +0.22% | 24.8만 |
|---|
| 2026.04.06 | ₩48,562 | ₩49,002 | ₩48,548 | ₩48,602 | +0.08% | 2.4만 |
|---|
| 2026.04.02 | ₩47,747 | ₩48,508 | ₩47,747 | ₩48,495 | +1.57% | 3.7만 |
|---|
| 2026.04.01 | ₩48,775 | ₩49,123 | ₩48,495 | ₩48,628 | -0.30% | 2.4만 |
|---|
| 2026.03.31 | ₩47,306 | ₩48,361 | ₩47,306 | ₩48,241 | +1.98% | 5천 |
|---|
| 2026.03.30 | ₩47,213 | ₩47,213 | ₩46,745 | ₩46,866 | -0.74% | 7.3천 |
|---|
| 2026.03.27 | ₩46,932 | ₩47,280 | ₩46,692 | ₩46,906 | -0.06% | 3.1만 |
|---|
| 2026.03.26 | ₩47,440 | ₩47,747 | ₩47,039 | ₩47,079 | -0.76% | 1.5만 |
|---|
| 2026.03.25 | ₩47,961 | ₩48,148 | ₩47,707 | ₩47,814 | -0.31% | 1.7만 |
|---|
| 2026.03.24 | ₩46,852 | ₩47,346 | ₩46,852 | ₩47,239 | +0.83% | 8.3천 |
|---|
| 2026.03.23 | ₩47,159 | ₩47,947 | ₩47,119 | ₩47,453 | +0.62% | 2.8만 |
|---|
| 2026.03.20 | ₩47,146 | ₩47,146 | ₩46,492 | ₩46,625 | -1.10% | 2.1만 |
|---|
| 2026.03.19 | ₩47,253 | ₩48,027 | ₩47,106 | ₩48,027 | +1.64% | 4.2만 |
|---|
| 2026.03.18 | ₩48,241 | ₩48,468 | ₩47,827 | ₩47,881 | -0.75% | 2.2만 |
|---|
| 2026.03.17 | ₩49,764 | ₩49,764 | ₩48,388 | ₩48,722 | -2.09% | 4.3만 |
|---|
| 2026.03.16 | ₩47,921 | ₩48,468 | ₩47,921 | ₩48,308 | +0.81% | 4.9만 |
|---|
| 2026.03.13 | ₩47,987 | ₩47,987 | ₩47,293 | ₩47,293 | -1.45% | 1.5만 |
|---|
| 2026.03.12 | ₩48,094 | ₩48,134 | ₩47,774 | ₩47,827 | -0.56% | 1.5만 |
|---|
| 2026.03.11 | ₩48,548 | ₩48,856 | ₩48,428 | ₩48,735 | +0.39% | 4.1만 |
|---|
| 2026.03.10 | ₩48,682 | ₩49,149 | ₩48,415 | ₩48,628 | -0.11% | 3.3만 |
|---|
| 2026.03.09 | ₩47,653 | ₩48,562 | ₩47,226 | ₩48,535 | +1.85% | 1.5만 |
|---|
| 2026.03.06 | ₩47,627 | ₩48,268 | ₩47,587 | ₩48,134 | +1.07% | 1.5만 |
|---|
| 2026.03.05 | ₩48,869 | ₩48,869 | ₩47,907 | ₩48,068 | -1.64% | 2.3만 |
|---|
| 2026.03.04 | ₩49,123 | ₩49,617 | ₩48,922 | ₩49,457 | +0.68% | 1.3만 |
|---|
| 2026.03.03 | ₩49,310 | ₩49,483 | ₩48,094 | ₩49,283 | -0.05% | 2.9만 |
|---|
| 2026.03.02 | ₩50,792 | ₩51,179 | ₩50,792 | ₩51,059 | +0.53% | 1.2만 |
|---|
| 2026.02.27 | ₩51,807 | ₩51,887 | ₩51,500 | ₩51,567 | -0.46% | 2.5만 |
|---|
| 2026.02.26 | ₩51,861 | ₩51,861 | ₩51,540 | ₩51,674 | -0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩51,887 | ₩52,074 | ₩51,767 | ₩51,927 | +0.08% | 8.7천 |
|---|
| 2026.02.24 | ₩51,847 | ₩51,847 | ₩51,366 | ₩51,620 | -0.44% | 1.3만 |
|---|
| 2026.02.23 | ₩51,607 | ₩51,607 | ₩51,086 | ₩51,393 | -0.41% | 1.7만 |
|---|
| 2026.02.20 | ₩50,926 | ₩51,567 | ₩50,899 | ₩51,567 | +1.26% | 1.9만 |
|---|
| 2026.02.19 | ₩50,685 | ₩50,832 | ₩50,512 | ₩50,805 | +0.24% | 2만 |
|---|
| 2026.02.18 | ₩50,752 | ₩50,912 | ₩50,525 | ₩50,699 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩50,712 | ₩50,725 | ₩50,044 | ₩50,512 | -0.40% | 2.7만 |
|---|
| 2026.02.13 | ₩50,178 | ₩50,765 | ₩50,084 | ₩50,659 | +0.96% | 1.3만 |
|---|
| 2026.02.12 | ₩51,260 | ₩51,260 | ₩50,351 | ₩50,485 | -1.51% | 3.1만 |
|---|
| 2026.02.11 | ₩50,886 | ₩51,033 | ₩50,578 | ₩50,939 | +0.10% | 1.1만 |
|---|
| 2026.02.10 | ₩50,458 | ₩50,458 | ₩50,258 | ₩50,258 | -0.40% | 2.2만 |
|---|
| 2026.02.09 | ₩49,750 | ₩50,431 | ₩49,750 | ₩50,311 | +1.13% | 6.5만 |
|---|
| 2026.02.06 | ₩49,350 | ₩49,844 | ₩49,350 | ₩49,710 | +0.73% | 9.4천 |
|---|
| 2026.02.05 | ₩49,042 | ₩49,270 | ₩48,856 | ₩49,042 | 0.00% | 2만 |
|---|
| 2026.02.04 | ₩50,044 | ₩50,071 | ₩49,323 | ₩49,510 | -1.07% | 3.6만 |
|---|
| 2026.02.03 | ₩49,376 | ₩49,590 | ₩49,123 | ₩49,457 | +0.16% | 5.2만 |
|---|
| 2026.02.02 | ₩48,962 | ₩49,123 | ₩48,869 | ₩49,056 | +0.19% | 1.9만 |
|---|
| 2026.01.30 | ₩49,497 | ₩49,550 | ₩48,642 | ₩48,936 | -1.13% | 1.8만 |
|---|
| 2026.01.29 | ₩49,991 | ₩49,991 | ₩49,029 | ₩49,684 | -0.61% | 2.4만 |
|---|
| 2026.01.28 | ₩49,817 | ₩49,817 | ₩49,403 | ₩49,697 | -0.24% | 1.6만 |
|---|
| 2026.01.27 | ₩49,670 | ₩49,951 | ₩49,617 | ₩49,951 | +0.56% | 1.1만 |
|---|
| 2026.01.26 | ₩48,882 | ₩49,376 | ₩48,882 | ₩49,002 | +0.25% | 1.9만 |
|---|
| 2026.01.23 | ₩48,308 | ₩48,749 | ₩48,108 | ₩48,709 | +0.83% | 2.1만 |
|---|
| 2026.01.22 | ₩48,562 | ₩48,562 | ₩48,281 | ₩48,548 | -0.03% | 2.3만 |
|---|
| 2026.01.21 | ₩47,694 | ₩48,027 | ₩47,573 | ₩47,947 | +0.53% | 5.1만 |
|---|
| 2026.01.20 | ₩47,093 | ₩47,453 | ₩47,026 | ₩47,106 | +0.03% | 2.8만 |
|---|
| 2026.01.16 | ₩47,280 | ₩47,440 | ₩47,052 | ₩47,239 | -0.08% | 3.4만 |
|---|
| 2026.01.15 | ₩47,146 | ₩47,386 | ₩47,146 | ₩47,186 | +0.08% | 1.9만 |
|---|
| 2026.01.14 | ₩47,039 | ₩47,146 | ₩46,892 | ₩47,133 | +0.20% | 2.8만 |
|---|
| 2026.01.13 | ₩46,946 | ₩46,946 | ₩46,545 | ₩46,759 | -0.40% | 2.2만 |
|---|
| 2026.01.12 | ₩46,518 | ₩46,839 | ₩46,478 | ₩46,839 | +0.69% | 6.6만 |
|---|
| 2026.01.09 | ₩46,305 | ₩46,438 | ₩46,264 | ₩46,398 | +0.20% | 2.7만 |
|---|
| 2026.01.08 | ₩46,078 | ₩46,264 | ₩45,877 | ₩46,064 | -0.03% | 3.4만 |
|---|
| 2026.01.07 | ₩46,118 | ₩46,224 | ₩45,997 | ₩46,211 | +0.20% | 3.6만 |
|---|
| 2026.01.06 | ₩46,131 | ₩46,291 | ₩45,997 | ₩46,198 | +0.14% | 39.1만 |
|---|
| 2026.01.05 | ₩45,690 | ₩45,997 | ₩45,690 | ₩45,971 | +0.61% | 5.3만 |
|---|
| 2026.01.02 | ₩45,597 | ₩45,597 | ₩45,209 | ₩45,543 | -0.12% | 2.4만 |
|---|
| 2025.12.31 | ₩45,290 | ₩45,290 | ₩45,022 | ₩45,022 | -0.59% | 5.3천 |
|---|
| 2025.12.30 | ₩45,343 | ₩45,370 | ₩45,263 | ₩45,343 | 0.00% | 5.4천 |
|---|
| 2025.12.29 | ₩45,183 | ₩45,209 | ₩44,982 | ₩45,169 | -0.03% | 3.4만 |
|---|
| 2025.12.26 | ₩45,410 | ₩45,476 | ₩45,236 | ₩45,410 | 0.00% | 8.8천 |
|---|
| 2025.12.24 | ₩45,276 | ₩45,370 | ₩45,169 | ₩45,370 | +0.21% | 3.8천 |
|---|
| 2025.12.23 | ₩45,009 | ₩45,089 | ₩44,795 | ₩45,009 | 0.00% | 2.6만 |
|---|
| 2025.12.22 | ₩44,969 | ₩44,982 | ₩44,795 | ₩44,889 | -0.18% | 9.6천 |
|---|
| 2025.12.19 | ₩44,782 | ₩44,782 | ₩44,568 | ₩44,568 | -0.48% | 1.2만 |
|---|
| 2025.12.18 | ₩44,341 | ₩44,782 | ₩44,128 | ₩44,368 | +0.06% | 7.8만 |
|---|
| 2025.12.17 | ₩44,194 | ₩44,315 | ₩43,860 | ₩43,967 | -0.51% | 2.9만 |
|---|
| 2025.12.16 | ₩45,209 | ₩45,330 | ₩44,956 | ₩45,062 | -0.32% | 1.2만 |
|---|
| 2025.12.15 | ₩45,557 | ₩45,557 | ₩45,276 | ₩45,303 | -0.56% | 8.4천 |
|---|
| 2025.12.12 | ₩45,543 | ₩45,583 | ₩45,116 | ₩45,156 | -0.85% | 1.5만 |
|---|
| 2025.12.11 | ₩45,249 | ₩45,557 | ₩45,249 | ₩45,450 | +0.44% | 2.3만 |
|---|
| 2025.12.10 | ₩44,782 | ₩45,236 | ₩44,769 | ₩45,143 | +0.81% | 8.9천 |
|---|
| 2025.12.09 | ₩44,742 | ₩44,862 | ₩44,729 | ₩44,729 | -0.03% | 8.4천 |
|---|
| 2025.12.08 | ₩44,969 | ₩44,969 | ₩44,782 | ₩44,862 | -0.24% | 8.3천 |
|---|
| 2025.12.05 | ₩45,049 | ₩45,129 | ₩44,769 | ₩44,849 | -0.44% | 3만 |
|---|
| 2025.12.04 | ₩44,902 | ₩44,996 | ₩44,755 | ₩44,875 | -0.06% | 2.1만 |
|---|
| 2025.12.03 | ₩44,702 | ₩44,795 | ₩44,635 | ₩44,782 | +0.18% | 3.7만 |
|---|
| 2025.12.02 | ₩44,595 | ₩44,595 | ₩44,475 | ₩44,582 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩44,515 | ₩44,608 | ₩44,315 | ₩44,355 | -0.36% | 1.2만 |
|---|
| 2025.11.28 | ₩44,381 | ₩44,515 | ₩44,381 | ₩44,475 | +0.21% | 1.2천 |
|---|
| 2025.11.26 | ₩44,021 | ₩44,328 | ₩44,007 | ₩44,274 | +0.58% | 5.4천 |
|---|
| 2025.11.25 | ₩43,740 | ₩44,034 | ₩43,607 | ₩43,927 | +0.43% | 9.9천 |
|---|
| 2025.11.24 | ₩43,540 | ₩43,673 | ₩43,486 | ₩43,607 | +0.15% | 8.4천 |
|---|
| 2025.11.21 | ₩43,166 | ₩43,446 | ₩43,006 | ₩43,380 | +0.50% | 2.3만 |
|---|
| 2025.11.20 | ₩44,047 | ₩44,101 | ₩43,032 | ₩43,032 | -2.30% | 4.3만 |
|---|
| 2025.11.19 | ₩43,981 | ₩43,981 | ₩43,540 | ₩43,727 | -0.58% | 2.1만 |
|---|
| 2025.11.18 | ₩43,807 | ₩43,887 | ₩43,540 | ₩43,767 | -0.09% | 1.3만 |
|---|
| 2025.11.17 | ₩44,648 | ₩44,648 | ₩44,021 | ₩44,141 | -1.14% | 1.9만 |
|---|
| 2025.11.14 | ₩44,381 | ₩44,635 | ₩44,234 | ₩44,435 | +0.12% | 1.8만 |
|---|
| 2025.11.13 | ₩45,062 | ₩45,062 | ₩44,448 | ₩44,488 | -1.27% | 5.7만 |
|---|
| 2025.11.12 | ₩45,156 | ₩45,223 | ₩45,036 | ₩45,156 | 0.00% | 2.2만 |
|---|
| 2025.11.11 | ₩44,875 | ₩45,049 | ₩44,769 | ₩44,956 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩44,488 | ₩44,715 | ₩43,607 | ₩44,662 | +0.39% | 9.2천 |
|---|
| 2025.11.07 | ₩43,647 | ₩44,074 | ₩43,647 | ₩44,021 | +0.86% | 2.1만 |
|---|
| 2025.11.06 | ₩44,261 | ₩44,261 | ₩43,780 | ₩43,901 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩43,620 | ₩44,061 | ₩43,620 | ₩43,954 | +0.77% | 2.6만 |
|---|
| 2025.11.04 | ₩43,660 | ₩43,807 | ₩43,527 | ₩43,607 | -0.12% | 1.9만 |
|---|
| 2025.11.03 | ₩44,141 | ₩44,301 | ₩44,021 | ₩44,274 | +0.30% | 1.7만 |
|---|
| 2025.10.31 | ₩43,994 | ₩44,087 | ₩43,901 | ₩44,061 | +0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩44,234 | ₩44,234 | ₩43,967 | ₩44,061 | -0.39% | 7.5천 |
|---|
| 2025.10.29 | ₩44,475 | ₩44,595 | ₩44,194 | ₩44,234 | -0.54% | 1만 |
|---|
| 2025.10.28 | ₩43,954 | ₩44,381 | ₩43,954 | ₩44,315 | +0.82% | 1.2만 |
|---|
| 2025.10.27 | ₩44,168 | ₩44,168 | ₩44,021 | ₩44,101 | -0.15% | 1.2만 |
|---|
| 2025.10.24 | ₩43,794 | ₩43,887 | ₩43,700 | ₩43,807 | +0.03% | 1.2만 |
|---|
| 2025.10.23 | ₩43,059 | ₩43,460 | ₩42,992 | ₩43,393 | +0.78% | 1.3만 |
|---|
| 2025.10.22 | ₩42,926 | ₩42,966 | ₩42,712 | ₩42,845 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩42,872 | ₩42,966 | ₩42,819 | ₩42,872 | 0.00% | 9.7천 |
|---|
| 2025.10.20 | ₩42,979 | ₩43,219 | ₩42,979 | ₩43,166 | +0.44% | 1.1만 |
|---|
| 2025.10.17 | ₩42,672 | ₩42,885 | ₩42,605 | ₩42,832 | +0.38% | 7.4천 |
|---|
| 2025.10.16 | ₩42,899 | ₩43,099 | ₩42,792 | ₩42,845 | -0.12% | 1.7만 |
|---|
| 2025.10.15 | ₩42,779 | ₩42,859 | ₩42,645 | ₩42,739 | -0.09% | 8.1천 |
|---|
| 2025.10.14 | ₩42,057 | ₩42,458 | ₩42,057 | ₩42,365 | +0.73% | 7.8천 |
|---|
| 2025.10.13 | ₩42,418 | ₩42,538 | ₩42,391 | ₩42,458 | +0.09% | 1.2만 |
|---|
| 2025.10.10 | ₩42,765 | ₩42,765 | ₩41,844 | ₩41,844 | -2.15% | 2만 |
|---|