시장 데이터를 불러오는 중
전체 종목
VanEck Video Gaming and eSports ETF 과거 주가
VanEck Video Gaming and eSports ETF · ESPO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Video Gaming and eSports ETF · ESPO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,210 | ₩134,436 | ₩132,210 | ₩134,262 | +1.55% | 1.7만 |
| 2026.10.08 | ₩129,849 | ₩130,761 | ₩129,809 | ₩130,761 | +0.70% | 1.4만 |
| 2026.10.07 | ₩129,916 | ₩130,882 | ₩129,796 | ₩130,520 | +0.46% | 7.2천 |
| 2026.10.06 | ₩130,935 | ₩131,231 | ₩130,627 | ₩130,949 | +0.01% | 5.8천 |
| 2026.10.05 | ₩130,453 | ₩131,874 | ₩130,453 | ₩131,727 | +0.98% | 1.1만 |
| 2026.10.02 | ₩130,493 | ₩130,828 | ₩129,983 | ₩130,828 | +0.26% | 1.6만 |
| 2026.10.01 | ₩130,238 | ₩130,466 | ₩129,742 | ₩130,319 | +0.06% | 1.1만 |
| 2026.09.30 | ₩129,112 | ₩130,265 | ₩129,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,433 |
| +0.25% |
| 1.1만 |
| 2026.09.29 | ₩128,468 | ₩128,588 | ₩128,186 | ₩128,468 | 0.00% | 3.4천 |
|---|
| 2026.09.28 | ₩128,937 | ₩129,568 | ₩128,642 | ₩128,763 | -0.14% | 7천 |
|---|
| 2026.09.25 | ₩129,983 | ₩129,983 | ₩129,018 | ₩129,179 | -0.62% | 9.9천 |
|---|
| 2026.09.24 | ₩130,909 | ₩131,231 | ₩130,211 | ₩130,292 | -0.47% | 6.9천 |
|---|
| 2026.09.23 | ₩131,365 | ₩131,378 | ₩130,815 | ₩131,137 | -0.17% | 1.8만 |
|---|
| 2026.09.22 | ₩133,189 | ₩133,189 | ₩132,545 | ₩132,827 | -0.27% | 2.3만 |
|---|
| 2026.09.21 | ₩131,633 | ₩132,236 | ₩130,788 | ₩132,022 | +0.30% | 4.4천 |
|---|
| 2026.09.18 | ₩130,265 | ₩130,265 | ₩129,246 | ₩129,822 | -0.34% | 9.9천 |
|---|
| 2026.09.17 | ₩131,150 | ₩131,432 | ₩130,761 | ₩130,935 | -0.16% | 6.3천 |
|---|
| 2026.09.16 | ₩130,412 | ₩131,083 | ₩129,340 | ₩129,500 | -0.70% | 1.6만 |
|---|
| 2026.09.15 | ₩132,303 | ₩132,303 | ₩131,190 | ₩131,391 | -0.69% | 2.3만 |
|---|
| 2026.09.14 | ₩131,338 | ₩133,256 | ₩131,016 | ₩133,122 | +1.36% | 1.6만 |
|---|
| 2026.09.11 | ₩129,460 | ₩130,533 | ₩129,460 | ₩130,386 | +0.71% | 1.5만 |
|---|
| 2026.09.10 | ₩127,583 | ₩128,226 | ₩127,006 | ₩127,703 | +0.09% | 1.3만 |
|---|
| 2026.09.09 | ₩129,554 | ₩129,782 | ₩128,682 | ₩128,830 | -0.56% | 2.3만 |
|---|
| 2026.09.08 | ₩131,190 | ₩132,089 | ₩130,828 | ₩131,298 | +0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩130,627 | ₩131,271 | ₩130,614 | ₩131,271 | +0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩129,219 | ₩130,131 | ₩129,219 | ₩129,903 | +0.53% | 1.8만 |
|---|
| 2026.09.02 | ₩128,602 | ₩129,353 | ₩128,535 | ₩129,031 | +0.33% | 2만 |
|---|
| 2026.09.01 | ₩129,822 | ₩130,252 | ₩129,353 | ₩129,661 | -0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩131,552 | ₩131,552 | ₩130,171 | ₩130,627 | -0.70% | 9.9천 |
|---|
| 2026.08.28 | ₩130,734 | ₩131,271 | ₩130,211 | ₩131,083 | +0.27% | 2.4만 |
|---|
| 2026.08.27 | ₩129,420 | ₩129,715 | ₩129,192 | ₩129,608 | +0.15% | 9.4천 |
|---|
| 2026.08.26 | ₩130,882 | ₩131,432 | ₩130,372 | ₩130,372 | -0.39% | 9.3천 |
|---|
| 2026.08.25 | ₩131,324 | ₩132,102 | ₩131,324 | ₩132,035 | +0.54% | 4.5천 |
|---|
| 2026.08.24 | ₩131,029 | ₩131,928 | ₩131,029 | ₩131,539 | +0.39% | 1.6만 |
|---|
| 2026.08.21 | ₩131,351 | ₩132,344 | ₩131,351 | ₩131,874 | +0.40% | 4.2천 |
|---|
| 2026.08.20 | ₩131,432 | ₩131,432 | ₩130,547 | ₩130,868 | -0.43% | 1만 |
|---|
| 2026.08.19 | ₩131,780 | ₩132,518 | ₩131,445 | ₩131,941 | +0.12% | 9.6천 |
|---|
| 2026.08.18 | ₩131,083 | ₩131,713 | ₩130,681 | ₩131,016 | -0.05% | 1.5만 |
|---|
| 2026.08.17 | ₩132,250 | ₩132,384 | ₩131,163 | ₩131,445 | -0.61% | 1만 |
|---|
| 2026.08.14 | ₩133,028 | ₩134,007 | ₩133,028 | ₩133,819 | +0.59% | 1.6만 |
|---|
| 2026.08.13 | ₩130,238 | ₩130,734 | ₩129,796 | ₩130,708 | +0.36% | 3.8만 |
|---|
| 2026.08.12 | ₩132,062 | ₩132,263 | ₩131,231 | ₩131,391 | -0.51% | 2.5만 |
|---|
| 2026.08.11 | ₩133,095 | ₩133,417 | ₩132,585 | ₩132,907 | -0.14% | 1만 |
|---|
| 2026.08.10 | ₩133,323 | ₩133,953 | ₩133,323 | ₩133,578 | +0.19% | 1.3만 |
|---|
| 2026.08.07 | ₩131,579 | ₩133,229 | ₩131,579 | ₩133,215 | +1.24% | 3.1만 |
|---|
| 2026.08.06 | ₩128,562 | ₩129,514 | ₩128,562 | ₩129,152 | +0.46% | 1.7만 |
|---|
| 2026.08.05 | ₩127,274 | ₩127,301 | ₩125,893 | ₩126,054 | -0.96% | 1.9만 |
|---|
| 2026.08.04 | ₩126,523 | ₩127,878 | ₩126,523 | ₩127,851 | +1.05% | 3.7만 |
|---|
| 2026.08.03 | ₩126,443 | ₩127,288 | ₩126,443 | ₩126,818 | +0.30% | 9.7천 |
|---|
| 2026.07.31 | ₩127,194 | ₩127,194 | ₩125,249 | ₩126,322 | -0.69% | 2.7만 |
|---|
| 2026.07.30 | ₩130,091 | ₩130,506 | ₩129,138 | ₩130,439 | +0.27% | 2.9만 |
|---|
| 2026.07.29 | ₩129,205 | ₩130,386 | ₩128,052 | ₩129,366 | +0.12% | 3만 |
|---|
| 2026.07.28 | ₩124,793 | ₩126,309 | ₩124,471 | ₩126,081 | +1.03% | 4.1만 |
|---|
| 2026.07.27 | ₩122,245 | ₩123,479 | ₩122,245 | ₩123,398 | +0.94% | 2.2만 |
|---|
| 2026.07.24 | ₩118,946 | ₩119,858 | ₩118,745 | ₩119,147 | +0.17% | 1만 |
|---|
| 2026.07.23 | ₩119,093 | ₩119,093 | ₩118,114 | ₩118,745 | -0.29% | 8.5천 |
|---|
| 2026.07.22 | ₩121,226 | ₩121,226 | ₩120,086 | ₩120,086 | -0.94% | 7.9천 |
|---|
| 2026.07.21 | ₩123,170 | ₩123,170 | ₩122,191 | ₩122,366 | -0.65% | 3.2만 |
|---|
| 2026.07.20 | ₩122,714 | ₩123,975 | ₩122,714 | ₩122,862 | +0.12% | 4.6천 |
|---|
| 2026.07.17 | ₩121,816 | ₩122,459 | ₩121,816 | ₩122,325 | +0.42% | 6.5천 |
|---|
| 2026.07.16 | ₩123,184 | ₩123,412 | ₩122,942 | ₩122,942 | -0.20% | 3.4천 |
|---|
| 2026.07.15 | ₩123,278 | ₩123,935 | ₩123,278 | ₩123,358 | +0.07% | 1.5만 |
|---|
| 2026.07.14 | ₩122,459 | ₩123,090 | ₩122,419 | ₩122,781 | +0.26% | 5천 |
|---|
| 2026.07.13 | ₩123,023 | ₩123,948 | ₩123,023 | ₩123,090 | +0.05% | 7.1천 |
|---|
| 2026.07.10 | ₩124,243 | ₩124,793 | ₩123,854 | ₩123,854 | -0.31% | 9천 |
|---|
| 2026.07.09 | ₩124,002 | ₩124,538 | ₩123,962 | ₩124,498 | +0.40% | 1.6만 |
|---|
| 2026.07.08 | ₩125,209 | ₩125,209 | ₩123,465 | ₩124,511 | -0.56% | 1.4만 |
|---|
| 2026.07.07 | ₩125,410 | ₩125,987 | ₩124,726 | ₩124,726 | -0.55% | 9.8천 |
|---|
| 2026.07.06 | ₩123,599 | ₩124,793 | ₩123,599 | ₩124,578 | +0.79% | 1.2만 |
|---|
| 2026.07.02 | ₩123,197 | ₩124,149 | ₩122,889 | ₩123,291 | +0.08% | 2.9만 |
|---|
| 2026.07.01 | ₩120,662 | ₩123,103 | ₩120,662 | ₩122,433 | +1.47% | 3만 |
|---|
| 2026.06.30 | ₩120,340 | ₩120,890 | ₩120,340 | ₩120,367 | +0.02% | 4.5천 |
|---|
| 2026.06.29 | ₩119,040 | ₩120,247 | ₩118,825 | ₩119,898 | +0.72% | 2.2만 |
|---|
| 2026.06.26 | ₩113,903 | ₩116,022 | ₩113,903 | ₩116,022 | +1.86% | 2.3만 |
|---|
| 2026.06.25 | ₩115,740 | ₩115,740 | ₩114,171 | ₩114,332 | -1.22% | 9.7천 |
|---|
| 2026.06.24 | ₩116,196 | ₩116,666 | ₩115,405 | ₩115,566 | -0.54% | 1만 |
|---|
| 2026.06.23 | ₩115,338 | ₩116,947 | ₩115,338 | ₩116,250 | +0.79% | 2.3만 |
|---|
| 2026.06.22 | ₩117,055 | ₩118,289 | ₩116,813 | ₩117,175 | +0.10% | 2만 |
|---|
| 2026.06.18 | ₩117,725 | ₩118,624 | ₩117,229 | ₩118,396 | +0.57% | 1만 |
|---|
| 2026.06.17 | ₩119,469 | ₩119,791 | ₩117,766 | ₩117,873 | -1.34% | 1만 |
|---|
| 2026.06.16 | ₩118,262 | ₩119,080 | ₩118,181 | ₩119,066 | +0.68% | 2.1만 |
|---|
| 2026.06.15 | ₩118,396 | ₩118,905 | ₩118,369 | ₩118,557 | +0.14% | 1.8만 |
|---|
| 2026.06.12 | ₩117,953 | ₩118,289 | ₩117,377 | ₩117,967 | +0.01% | 8.5천 |
|---|
| 2026.06.11 | ₩116,921 | ₩118,396 | ₩116,384 | ₩118,315 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩117,216 | ₩118,436 | ₩117,135 | ₩117,323 | +0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩119,187 | ₩119,737 | ₩116,572 | ₩117,792 | -1.17% | 2.2만 |
|---|
| 2026.06.08 | ₩118,892 | ₩118,892 | ₩118,235 | ₩118,289 | -0.51% | 3.7만 |
|---|
| 2026.06.05 | ₩119,911 | ₩120,273 | ₩117,886 | ₩118,168 | -1.45% | 1.8만 |
|---|
| 2026.06.04 | ₩119,911 | ₩120,850 | ₩119,911 | ₩120,139 | +0.19% | 2.1만 |
|---|
| 2026.06.03 | ₩122,218 | ₩122,218 | ₩120,220 | ₩120,448 | -1.45% | 2만 |
|---|
| 2026.06.02 | ₩123,680 | ₩123,720 | ₩122,768 | ₩123,157 | -0.42% | 3.1만 |
|---|
| 2026.06.01 | ₩121,360 | ₩121,749 | ₩120,636 | ₩121,749 | +0.32% | 1.8만 |
|---|
| 2026.05.29 | ₩119,227 | ₩120,193 | ₩118,825 | ₩119,549 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩118,114 | ₩119,670 | ₩118,114 | ₩119,670 | +1.32% | 1.1만 |
|---|
| 2026.05.27 | ₩118,838 | ₩120,032 | ₩118,838 | ₩119,120 | +0.24% | 3.2만 |
|---|
| 2026.05.26 | ₩118,838 | ₩119,375 | ₩118,771 | ₩118,879 | +0.03% | 1.8만 |
|---|
| 2026.05.22 | ₩119,563 | ₩119,871 | ₩119,214 | ₩119,496 | -0.06% | 1.8만 |
|---|
| 2026.05.21 | ₩118,718 | ₩119,871 | ₩118,047 | ₩119,509 | +0.67% | 1.4만 |
|---|
| 2026.05.20 | ₩119,858 | ₩121,534 | ₩119,764 | ₩121,534 | +1.40% | 1.4만 |
|---|
| 2026.05.19 | ₩121,132 | ₩121,132 | ₩120,595 | ₩120,904 | -0.19% | 1만 |
|---|
| 2026.05.18 | ₩119,254 | ₩120,783 | ₩119,254 | ₩120,501 | +1.05% | 1.5만 |
|---|
| 2026.05.15 | ₩119,804 | ₩120,555 | ₩119,710 | ₩119,925 | +0.10% | 2만 |
|---|
| 2026.05.14 | ₩120,837 | ₩121,574 | ₩120,515 | ₩121,293 | +0.38% | 1.1만 |
|---|
| 2026.05.13 | ₩120,944 | ₩122,178 | ₩120,488 | ₩122,004 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩120,126 | ₩120,703 | ₩119,616 | ₩119,831 | -0.25% | 1.1만 |
|---|
| 2026.05.11 | ₩121,615 | ₩121,856 | ₩121,051 | ₩121,092 | -0.43% | 1.1만 |
|---|
| 2026.05.08 | ₩122,272 | ₩122,285 | ₩120,984 | ₩121,293 | -0.80% | 1.6만 |
|---|
| 2026.05.07 | ₩122,875 | ₩123,009 | ₩120,662 | ₩120,837 | -1.66% | 3만 |
|---|
| 2026.05.06 | ₩122,071 | ₩122,902 | ₩121,977 | ₩122,902 | +0.68% | 1.3만 |
|---|
| 2026.05.05 | ₩121,883 | ₩122,004 | ₩121,427 | ₩121,561 | -0.26% | 2만 |
|---|
| 2026.05.04 | ₩121,910 | ₩122,741 | ₩121,682 | ₩121,950 | +0.03% | 2만 |
|---|
| 2026.05.01 | ₩122,366 | ₩123,224 | ₩122,366 | ₩123,023 | +0.54% | 1.2만 |
|---|
| 2026.04.30 | ₩122,500 | ₩123,720 | ₩121,990 | ₩123,626 | +0.92% | 3.7만 |
|---|
| 2026.04.29 | ₩122,097 | ₩122,687 | ₩121,695 | ₩122,580 | +0.40% | 2.4만 |
|---|
| 2026.04.28 | ₩123,197 | ₩123,787 | ₩122,996 | ₩123,184 | -0.01% | 3.6만 |
|---|
| 2026.04.27 | ₩122,942 | ₩124,176 | ₩122,942 | ₩123,814 | +0.71% | 1.1만 |
|---|
| 2026.04.24 | ₩123,291 | ₩123,988 | ₩122,540 | ₩123,921 | +0.51% | 8.6천 |
|---|
| 2026.04.23 | ₩124,659 | ₩124,659 | ₩122,674 | ₩122,889 | -1.42% | 1.2만 |
|---|
| 2026.04.22 | ₩126,912 | ₩126,912 | ₩126,309 | ₩126,751 | -0.13% | 1.4만 |
|---|
| 2026.04.21 | ₩126,912 | ₩127,663 | ₩125,423 | ₩125,464 | -1.14% | 9.2천 |
|---|
| 2026.04.20 | ₩128,293 | ₩129,500 | ₩127,851 | ₩128,803 | +0.40% | 2.3만 |
|---|
| 2026.04.17 | ₩129,098 | ₩130,091 | ₩128,307 | ₩128,454 | -0.50% | 1.3만 |
|---|
| 2026.04.16 | ₩127,368 | ₩127,811 | ₩126,738 | ₩127,301 | -0.05% | 1.5만 |
|---|
| 2026.04.15 | ₩123,787 | ₩125,665 | ₩123,787 | ₩125,665 | +1.52% | 1.5만 |
|---|
| 2026.04.14 | ₩122,124 | ₩123,640 | ₩122,124 | ₩123,358 | +1.01% | 1.1만 |
|---|
| 2026.04.13 | ₩119,388 | ₩121,802 | ₩119,388 | ₩121,802 | +2.02% | 7천 |
|---|
| 2026.04.10 | ₩120,461 | ₩120,461 | ₩119,750 | ₩120,434 | -0.02% | 6.2천 |
|---|
| 2026.04.09 | ₩120,931 | ₩120,944 | ₩119,777 | ₩120,488 | -0.37% | 1.3만 |
|---|
| 2026.04.08 | ₩123,586 | ₩123,586 | ₩121,802 | ₩122,004 | -1.28% | 9.3천 |
|---|
| 2026.04.07 | ₩119,710 | ₩120,260 | ₩118,718 | ₩120,260 | +0.46% | 1.8만 |
|---|
| 2026.04.06 | ₩120,636 | ₩120,636 | ₩119,375 | ₩119,737 | -0.74% | 7.3천 |
|---|
| 2026.04.02 | ₩118,396 | ₩121,118 | ₩118,396 | ₩121,078 | +2.27% | 1.9만 |
|---|
| 2026.04.01 | ₩121,816 | ₩122,768 | ₩121,601 | ₩121,963 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩118,329 | ₩121,534 | ₩118,329 | ₩121,373 | +2.57% | 1.9만 |
|---|
| 2026.03.30 | ₩117,551 | ₩117,994 | ₩116,572 | ₩117,175 | -0.32% | 2.1만 |
|---|
| 2026.03.27 | ₩118,557 | ₩118,718 | ₩116,961 | ₩117,323 | -1.04% | 2만 |
|---|
| 2026.03.26 | ₩117,967 | ₩118,946 | ₩116,840 | ₩116,961 | -0.85% | 1.5만 |
|---|
| 2026.03.25 | ₩119,388 | ₩119,737 | ₩118,852 | ₩119,160 | -0.19% | 8.7천 |
|---|
| 2026.03.24 | ₩119,254 | ₩119,254 | ₩118,221 | ₩118,221 | -0.87% | 2.1만 |
|---|
| 2026.03.23 | ₩120,998 | ₩122,459 | ₩120,676 | ₩121,065 | +0.06% | 2.9만 |
|---|
| 2026.03.20 | ₩120,837 | ₩120,837 | ₩118,597 | ₩118,852 | -1.64% | 2.3만 |
|---|
| 2026.03.19 | ₩120,032 | ₩122,044 | ₩120,032 | ₩121,735 | +1.42% | 2.3만 |
|---|
| 2026.03.18 | ₩123,143 | ₩123,385 | ₩121,682 | ₩121,749 | -1.13% | 1.3만 |
|---|
| 2026.03.17 | ₩124,699 | ₩125,209 | ₩123,801 | ₩123,988 | -0.57% | 1.6만 |
|---|
| 2026.03.16 | ₩125,169 | ₩125,571 | ₩124,941 | ₩125,289 | +0.10% | 1.1만 |
|---|
| 2026.03.13 | ₩124,847 | ₩125,021 | ₩123,345 | ₩123,439 | -1.13% | 6.4천 |
|---|
| 2026.03.12 | ₩124,471 | ₩124,471 | ₩122,942 | ₩123,130 | -1.08% | 1.1만 |
|---|
| 2026.03.11 | ₩124,820 | ₩125,343 | ₩123,827 | ₩124,511 | -0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩125,490 | ₩126,738 | ₩125,209 | ₩125,410 | -0.06% | 2.9만 |
|---|
| 2026.03.09 | ₩121,440 | ₩124,632 | ₩121,427 | ₩124,297 | +2.35% | 6만 |
|---|
| 2026.03.06 | ₩121,373 | ₩121,776 | ₩120,528 | ₩121,279 | -0.08% | 2.9만 |
|---|
| 2026.03.05 | ₩121,065 | ₩122,030 | ₩119,817 | ₩120,716 | -0.29% | 2.7만 |
|---|
| 2026.03.04 | ₩123,546 | ₩124,632 | ₩123,009 | ₩124,404 | +0.69% | 5.5만 |
|---|
| 2026.03.03 | ₩120,086 | ₩122,567 | ₩119,268 | ₩121,869 | +1.49% | 4.8만 |
|---|
| 2026.03.02 | ₩123,050 | ₩124,578 | ₩123,050 | ₩124,337 | +1.05% | 3.7만 |
|---|
| 2026.02.27 | ₩126,148 | ₩126,148 | ₩125,718 | ₩125,772 | -0.30% | 2.4만 |
|---|
| 2026.02.26 | ₩125,195 | ₩126,765 | ₩125,061 | ₩126,765 | +1.25% | 3.3만 |
|---|
| 2026.02.25 | ₩124,753 | ₩125,812 | ₩124,753 | ₩125,732 | +0.78% | 2.7만 |
|---|
| 2026.02.24 | ₩122,446 | ₩124,216 | ₩122,446 | ₩123,921 | +1.20% | 2.7만 |
|---|
| 2026.02.23 | ₩124,190 | ₩124,324 | ₩123,613 | ₩124,297 | +0.09% | 3만 |
|---|
| 2026.02.20 | ₩123,519 | ₩124,780 | ₩123,385 | ₩124,619 | +0.89% | 4.1만 |
|---|
| 2026.02.19 | ₩124,632 | ₩125,276 | ₩124,632 | ₩125,195 | +0.45% | 1.9만 |
|---|
| 2026.02.18 | ₩125,410 | ₩125,893 | ₩125,061 | ₩125,249 | -0.13% | 6.8천 |
|---|
| 2026.02.17 | ₩124,404 | ₩125,182 | ₩123,948 | ₩124,632 | +0.18% | 1.9만 |
|---|
| 2026.02.13 | ₩124,337 | ₩125,128 | ₩124,230 | ₩124,699 | +0.29% | 2.1만 |
|---|
| 2026.02.12 | ₩128,401 | ₩128,763 | ₩126,121 | ₩126,416 | -1.55% | 4.5만 |
|---|
| 2026.02.11 | ₩130,252 | ₩131,083 | ₩128,696 | ₩129,568 | -0.53% | 2.1만 |
|---|
| 2026.02.10 | ₩131,284 | ₩132,008 | ₩131,070 | ₩131,271 | -0.01% | 4.1만 |
|---|
| 2026.02.09 | ₩127,623 | ₩129,742 | ₩127,623 | ₩129,541 | +1.50% | 2.6만 |
|---|
| 2026.02.06 | ₩126,309 | ₩127,502 | ₩125,718 | ₩127,234 | +0.73% | 3.5만 |
|---|
| 2026.02.05 | ₩125,973 | ₩127,395 | ₩125,048 | ₩125,115 | -0.68% | 5.1만 |
|---|
| 2026.02.04 | ₩127,797 | ₩127,931 | ₩126,067 | ₩126,845 | -0.75% | 5.9만 |
|---|
| 2026.02.03 | ₩133,081 | ₩133,081 | ₩130,104 | ₩131,405 | -1.26% | 5.5만 |
|---|
| 2026.02.02 | ₩134,463 | ₩135,844 | ₩134,074 | ₩135,093 | +0.47% | 6.7만 |
|---|
| 2026.01.30 | ₩139,505 | ₩139,841 | ₩134,141 | ₩134,355 | -3.69% | 14.4만 |
|---|
| 2026.01.29 | ₩141,678 | ₩141,678 | ₩139,224 | ₩140,699 | -0.69% | 3.4만 |
|---|
| 2026.01.28 | ₩143,408 | ₩143,408 | ₩142,241 | ₩142,523 | -0.62% | 2.1만 |
|---|
| 2026.01.27 | ₩141,879 | ₩142,630 | ₩141,329 | ₩142,617 | +0.52% | 5만 |
|---|
| 2026.01.26 | ₩141,517 | ₩142,375 | ₩141,517 | ₩142,000 | +0.34% | 2.2만 |
|---|
| 2026.01.23 | ₩139,063 | ₩140,699 | ₩139,063 | ₩140,337 | +0.92% | 4만 |
|---|
| 2026.01.22 | ₩138,553 | ₩139,251 | ₩138,406 | ₩138,862 | +0.22% | 1.6만 |
|---|
| 2026.01.21 | ₩138,634 | ₩138,781 | ₩137,601 | ₩138,298 | -0.24% | 7.3만 |
|---|
| 2026.01.20 | ₩139,224 | ₩139,733 | ₩138,553 | ₩138,862 | -0.26% | 4.1만 |
|---|
| 2026.01.16 | ₩142,335 | ₩142,644 | ₩141,598 | ₩141,758 | -0.41% | 2만 |
|---|
| 2026.01.15 | ₩141,986 | ₩143,073 | ₩141,785 | ₩142,335 | +0.25% | 1.9만 |
|---|
| 2026.01.14 | ₩142,268 | ₩142,268 | ₩141,235 | ₩141,598 | -0.47% | 2.9만 |
|---|
| 2026.01.13 | ₩140,940 | ₩141,866 | ₩140,940 | ₩141,115 | +0.12% | 3.6만 |
|---|
| 2026.01.12 | ₩140,203 | ₩142,510 | ₩140,203 | ₩142,322 | +1.51% | 6.7만 |
|---|
| 2026.01.09 | ₩139,398 | ₩139,961 | ₩139,358 | ₩139,693 | +0.21% | 3.2만 |
|---|
| 2026.01.08 | ₩139,425 | ₩139,438 | ₩138,821 | ₩139,090 | -0.24% | 4만 |
|---|
| 2026.01.07 | ₩139,599 | ₩139,908 | ₩139,130 | ₩139,291 | -0.22% | 3.2만 |
|---|
| 2026.01.06 | ₩141,383 | ₩141,383 | ₩140,525 | ₩140,739 | -0.46% | 26.1만 |
|---|
| 2026.01.05 | ₩139,961 | ₩141,490 | ₩139,707 | ₩141,450 | +1.06% | 4.9만 |
|---|
| 2026.01.02 | ₩141,021 | ₩141,235 | ₩140,163 | ₩140,847 | -0.12% | 2.4만 |
|---|
| 2025.12.31 | ₩139,479 | ₩139,492 | ₩138,768 | ₩138,956 | -0.37% | 1.4만 |
|---|
| 2025.12.30 | ₩140,176 | ₩140,283 | ₩139,841 | ₩140,028 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩139,707 | ₩140,189 | ₩139,707 | ₩139,988 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩140,364 | ₩140,753 | ₩140,002 | ₩140,498 | +0.10% | 6.4만 |
|---|
| 2025.12.24 | ₩139,371 | ₩140,082 | ₩139,371 | ₩139,988 | +0.44% | 1.3만 |
|---|
| 2025.12.23 | ₩139,398 | ₩139,854 | ₩139,143 | ₩139,653 | +0.18% | 8.6만 |
|---|
| 2025.12.22 | ₩138,781 | ₩140,163 | ₩138,781 | ₩139,438 | +0.47% | 5.6만 |
|---|
| 2025.12.19 | ₩141,209 | ₩141,906 | ₩140,981 | ₩141,437 | +0.16% | 3.6만 |
|---|
| 2025.12.18 | ₩141,638 | ₩142,268 | ₩141,182 | ₩141,182 | -0.32% | 2.5만 |
|---|
| 2025.12.17 | ₩141,665 | ₩141,933 | ₩140,444 | ₩140,471 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩141,879 | ₩142,362 | ₩141,504 | ₩142,094 | +0.15% | 3.7만 |
|---|
| 2025.12.15 | ₩143,086 | ₩143,462 | ₩142,510 | ₩142,617 | -0.33% | 1.9만 |
|---|
| 2025.12.12 | ₩144,226 | ₩144,561 | ₩142,402 | ₩142,456 | -1.23% | 5.8만 |
|---|
| 2025.12.11 | ₩145,138 | ₩145,661 | ₩144,642 | ₩144,910 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩145,567 | ₩145,970 | ₩145,085 | ₩145,406 | -0.11% | 1.5만 |
|---|
| 2025.12.09 | ₩145,916 | ₩146,587 | ₩145,916 | ₩146,479 | +0.39% | 1.8만 |
|---|
| 2025.12.08 | ₩146,064 | ₩146,694 | ₩146,037 | ₩146,654 | +0.40% | 1.9만 |
|---|
| 2025.12.05 | ₩146,493 | ₩146,962 | ₩146,224 | ₩146,412 | -0.05% | 1.7만 |
|---|
| 2025.12.04 | ₩147,029 | ₩147,029 | ₩146,292 | ₩146,520 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩146,640 | ₩146,989 | ₩146,412 | ₩146,895 | +0.17% | 2.1만 |
|---|
| 2025.12.02 | ₩147,861 | ₩148,102 | ₩147,338 | ₩147,633 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩147,552 | ₩148,746 | ₩147,552 | ₩148,531 | +0.66% | 2.4만 |
|---|
| 2025.11.28 | ₩147,861 | ₩148,464 | ₩147,834 | ₩148,384 | +0.35% | 1.3만 |
|---|
| 2025.11.26 | ₩146,654 | ₩147,807 | ₩146,654 | ₩147,351 | +0.48% | 2.1만 |
|---|
| 2025.11.25 | ₩146,104 | ₩147,029 | ₩145,688 | ₩146,841 | +0.50% | 1.3만 |
|---|
| 2025.11.24 | ₩145,111 | ₩146,841 | ₩145,111 | ₩146,707 | +1.10% | 2.5만 |
|---|
| 2025.11.21 | ₩143,422 | ₩145,152 | ₩143,180 | ₩144,213 | +0.55% | 9.4만 |
|---|
| 2025.11.20 | ₩144,441 | ₩145,031 | ₩141,235 | ₩141,504 | -2.03% | 4.5만 |
|---|
| 2025.11.19 | ₩144,749 | ₩144,749 | ₩143,703 | ₩144,132 | -0.43% | 4만 |
|---|
| 2025.11.18 | ₩144,736 | ₩146,265 | ₩144,535 | ₩145,648 | +0.63% | 23.9만 |
|---|
| 2025.11.17 | ₩146,828 | ₩147,512 | ₩145,567 | ₩146,104 | -0.49% | 2.9만 |
|---|
| 2025.11.14 | ₩147,727 | ₩149,524 | ₩147,405 | ₩148,411 | +0.46% | 2.8만 |
|---|
| 2025.11.13 | ₩150,476 | ₩150,650 | ₩148,102 | ₩148,719 | -1.17% | 4.2만 |
|---|
| 2025.11.12 | ₩151,723 | ₩151,723 | ₩151,026 | ₩151,267 | -0.30% | 1.4만 |
|---|
| 2025.11.11 | ₩150,999 | ₩151,844 | ₩150,999 | ₩151,589 | +0.39% | 3.6만 |
|---|
| 2025.11.10 | ₩150,462 | ₩151,173 | ₩150,315 | ₩151,120 | +0.44% | 2.1만 |
|---|
| 2025.11.07 | ₩149,068 | ₩150,100 | ₩148,209 | ₩149,939 | +0.58% | 3.7만 |
|---|
| 2025.11.06 | ₩151,857 | ₩151,857 | ₩150,395 | ₩150,570 | -0.85% | 1.7만 |
|---|
| 2025.11.05 | ₩151,924 | ₩152,152 | ₩150,865 | ₩151,938 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩150,932 | ₩152,112 | ₩150,637 | ₩150,825 | -0.07% | 2.6만 |
|---|
| 2025.11.03 | ₩152,635 | ₩152,997 | ₩151,442 | ₩152,058 | -0.38% | 19.6만 |
|---|
| 2025.10.31 | ₩153,225 | ₩153,225 | ₩151,898 | ₩152,474 | -0.49% | 2.7만 |
|---|
| 2025.10.30 | ₩152,018 | ₩152,166 | ₩150,543 | ₩150,597 | -0.94% | 11.3만 |
|---|
| 2025.10.29 | ₩154,928 | ₩155,304 | ₩153,990 | ₩154,821 | -0.07% | 3.5만 |
|---|
| 2025.10.28 | ₩155,921 | ₩156,028 | ₩155,358 | ₩155,519 | -0.26% | 3.7만 |
|---|
| 2025.10.27 | ₩155,854 | ₩156,256 | ₩155,586 | ₩155,773 | -0.05% | 4.2만 |
|---|
| 2025.10.24 | ₩155,505 | ₩155,505 | ₩154,633 | ₩154,660 | -0.54% | 1.6만 |
|---|
| 2025.10.23 | ₩154,285 | ₩155,264 | ₩154,057 | ₩155,009 | +0.47% | 2.4만 |
|---|
| 2025.10.22 | ₩155,143 | ₩155,465 | ₩152,890 | ₩153,842 | -0.84% | 6.3만 |
|---|
| 2025.10.21 | ₩156,632 | ₩157,074 | ₩156,243 | ₩156,296 | -0.21% | 2.5만 |
|---|
| 2025.10.20 | ₩155,787 | ₩156,457 | ₩155,612 | ₩156,457 | +0.43% | 4.2만 |
|---|
| 2025.10.17 | ₩152,957 | ₩154,996 | ₩152,957 | ₩154,727 | +1.16% | 9.8만 |
|---|
| 2025.10.16 | ₩156,136 | ₩156,136 | ₩154,231 | ₩154,660 | -0.94% | 29.7만 |
|---|
| 2025.10.15 | ₩156,243 | ₩157,289 | ₩155,706 | ₩156,431 | +0.12% | 3.5만 |
|---|
| 2025.10.14 | ₩154,204 | ₩156,243 | ₩152,903 | ₩155,022 | +0.53% | 11.8만 |
|---|
| 2025.10.13 | ₩156,189 | ₩156,712 | ₩155,733 | ₩156,364 | +0.11% | 4.6만 |
|---|
| 2025.10.10 | ₩157,651 | ₩158,617 | ₩153,480 | ₩153,909 | -2.37% | 9.4만 |
|---|