시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE Developed Markets ETF 과거 주가
Vanguard FTSE Developed Markets ETF · VEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE Developed Markets ETF · VEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,621 | ₩93,941 | ₩93,234 | ₩93,888 | +0.29% | 736.6만 |
| 2026.10.08 | ₩93,020 | ₩93,407 | ₩92,660 | ₩93,234 | +0.23% | 1700.2만 |
| 2026.10.07 | ₩93,594 | ₩93,981 | ₩93,300 | ₩93,768 | +0.19% | 976.5만 |
| 2026.10.06 | ₩95,209 | ₩95,396 | ₩94,902 | ₩94,902 | -0.32% | 1021.9만 |
| 2026.10.05 | ₩94,595 | ₩95,102 | ₩94,248 | ₩94,929 | +0.35% | 952.7만 |
| 2026.10.02 | ₩94,595 | ₩95,102 | ₩94,261 | ₩94,929 | +0.35% | 1836.1만 |
| 2026.10.01 | ₩93,928 | ₩94,128 | ₩93,087 | ₩93,701 | -0.24% | 1209.4만 |
| 2026.09.30 | ₩95,262 | ₩95,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,235 |
| -1.08% |
| 1143.1만 |
| 2026.09.29 | ₩95,222 | ₩95,222 | ₩94,368 | ₩94,995 | -0.24% | 774.2만 |
|---|
| 2026.09.28 | ₩95,196 | ₩95,689 | ₩94,702 | ₩95,169 | -0.03% | 954.2만 |
|---|
| 2026.09.25 | ₩95,583 | ₩95,970 | ₩95,156 | ₩95,876 | +0.31% | 658.1만 |
|---|
| 2026.09.24 | ₩94,942 | ₩95,276 | ₩94,368 | ₩94,822 | -0.13% | 1004.3만 |
|---|
| 2026.09.23 | ₩96,090 | ₩96,116 | ₩95,049 | ₩95,316 | -0.81% | 770만 |
|---|
| 2026.09.22 | ₩96,650 | ₩97,264 | ₩96,370 | ₩97,037 | +0.40% | 885만 |
|---|
| 2026.09.21 | ₩96,397 | ₩96,664 | ₩95,996 | ₩96,490 | +0.10% | 1029.1만 |
|---|
| 2026.09.18 | ₩95,209 | ₩95,342 | ₩94,822 | ₩95,262 | +0.06% | 743.4만 |
|---|
| 2026.09.17 | ₩96,397 | ₩96,570 | ₩96,197 | ₩96,290 | -0.11% | 706.3만 |
|---|
| 2026.09.16 | ₩95,996 | ₩96,263 | ₩94,502 | ₩95,102 | -0.93% | 1019.8만 |
|---|
| 2026.09.15 | ₩95,676 | ₩95,716 | ₩95,102 | ₩95,463 | -0.22% | 842.7만 |
|---|
| 2026.09.14 | ₩95,743 | ₩96,357 | ₩95,369 | ₩95,716 | -0.03% | 1037.2만 |
|---|
| 2026.09.11 | ₩97,371 | ₩97,371 | ₩96,904 | ₩97,011 | -0.37% | 756.8만 |
|---|
| 2026.09.10 | ₩96,437 | ₩96,704 | ₩95,863 | ₩95,983 | -0.47% | 764.7만 |
|---|
| 2026.09.09 | ₩97,825 | ₩97,931 | ₩97,117 | ₩97,184 | -0.65% | 854.4만 |
|---|
| 2026.09.08 | ₩98,492 | ₩98,639 | ₩97,972 | ₩98,025 | -0.47% | 1832.5만 |
|---|
| 2026.09.04 | ₩97,731 | ₩98,585 | ₩97,731 | ₩98,439 | +0.72% | 860만 |
|---|
| 2026.09.03 | ₩97,691 | ₩98,172 | ₩97,304 | ₩98,012 | +0.33% | 797.4만 |
|---|
| 2026.09.02 | ₩96,463 | ₩96,931 | ₩96,423 | ₩96,877 | +0.43% | 869만 |
|---|
| 2026.09.01 | ₩96,824 | ₩97,037 | ₩96,010 | ₩96,237 | -0.61% | 821.1만 |
|---|
| 2026.08.31 | ₩97,758 | ₩97,838 | ₩97,077 | ₩97,318 | -0.45% | 979.6만 |
|---|
| 2026.08.28 | ₩98,292 | ₩98,599 | ₩97,304 | ₩97,504 | -0.80% | 760.4만 |
|---|
| 2026.08.27 | ₩98,012 | ₩98,132 | ₩97,651 | ₩97,985 | -0.03% | 904.8만 |
|---|
| 2026.08.26 | ₩98,372 | ₩98,572 | ₩97,972 | ₩98,025 | -0.35% | 698.7만 |
|---|
| 2026.08.25 | ₩98,172 | ₩98,519 | ₩97,785 | ₩98,479 | +0.31% | 762.8만 |
|---|
| 2026.08.24 | ₩97,665 | ₩97,731 | ₩97,251 | ₩97,504 | -0.16% | 1057만 |
|---|
| 2026.08.21 | ₩98,092 | ₩98,198 | ₩97,865 | ₩97,985 | -0.11% | 1132.7만 |
|---|
| 2026.08.20 | ₩97,184 | ₩97,758 | ₩96,984 | ₩97,211 | +0.03% | 1316만 |
|---|
| 2026.08.19 | ₩97,584 | ₩97,625 | ₩96,944 | ₩97,197 | -0.40% | 1352.9만 |
|---|
| 2026.08.18 | ₩97,398 | ₩97,584 | ₩96,597 | ₩96,610 | -0.81% | 818만 |
|---|
| 2026.08.17 | ₩98,265 | ₩98,812 | ₩98,265 | ₩98,345 | +0.08% | 658.3만 |
|---|
| 2026.08.14 | ₩98,372 | ₩98,612 | ₩98,025 | ₩98,198 | -0.18% | 508.5만 |
|---|
| 2026.08.13 | ₩97,918 | ₩98,305 | ₩97,891 | ₩98,145 | +0.23% | 641.5만 |
|---|
| 2026.08.12 | ₩97,918 | ₩98,065 | ₩97,611 | ₩97,825 | -0.10% | 940.4만 |
|---|
| 2026.08.11 | ₩97,304 | ₩97,451 | ₩96,784 | ₩97,011 | -0.30% | 1487.8만 |
|---|
| 2026.08.10 | ₩96,837 | ₩97,011 | ₩96,704 | ₩96,757 | -0.08% | 1063.3만 |
|---|
| 2026.08.07 | ₩97,504 | ₩97,584 | ₩96,850 | ₩97,278 | -0.23% | 797.9만 |
|---|
| 2026.08.06 | ₩96,263 | ₩96,797 | ₩96,103 | ₩96,250 | -0.01% | 1412.6만 |
|---|
| 2026.08.05 | ₩97,024 | ₩97,104 | ₩96,530 | ₩96,557 | -0.48% | 629.2만 |
|---|
| 2026.08.04 | ₩95,743 | ₩96,530 | ₩95,609 | ₩96,383 | +0.67% | 753.6만 |
|---|
| 2026.08.03 | ₩94,408 | ₩94,862 | ₩94,048 | ₩94,809 | +0.42% | 760.2만 |
|---|
| 2026.07.31 | ₩94,809 | ₩94,862 | ₩93,501 | ₩94,248 | -0.59% | 1026.4만 |
|---|
| 2026.07.30 | ₩93,621 | ₩94,929 | ₩93,447 | ₩94,875 | +1.34% | 1429.9만 |
|---|
| 2026.07.29 | ₩92,647 | ₩93,674 | ₩91,632 | ₩92,019 | -0.68% | 1334.7만 |
|---|
| 2026.07.28 | ₩92,340 | ₩93,274 | ₩92,193 | ₩92,887 | +0.59% | 906.3만 |
|---|
| 2026.07.27 | ₩94,021 | ₩94,128 | ₩92,833 | ₩93,421 | -0.64% | 661.3만 |
|---|
| 2026.07.24 | ₩93,367 | ₩93,728 | ₩92,913 | ₩93,034 | -0.36% | 858.5만 |
|---|
| 2026.07.23 | ₩93,034 | ₩93,541 | ₩92,633 | ₩93,127 | +0.10% | 965.3만 |
|---|
| 2026.07.22 | ₩94,061 | ₩94,422 | ₩94,035 | ₩94,075 | +0.01% | 601.8만 |
|---|
| 2026.07.21 | ₩93,394 | ₩94,155 | ₩93,060 | ₩94,048 | +0.70% | 745.8만 |
|---|
| 2026.07.20 | ₩93,114 | ₩93,287 | ₩92,340 | ₩92,393 | -0.77% | 1108.8만 |
|---|
| 2026.07.17 | ₩92,260 | ₩93,381 | ₩92,059 | ₩93,020 | +0.82% | 1111.5만 |
|---|
| 2026.07.16 | ₩93,461 | ₩93,981 | ₩93,207 | ₩93,461 | 0.00% | 824.3만 |
|---|
| 2026.07.15 | ₩94,515 | ₩94,675 | ₩93,621 | ₩94,515 | 0.00% | 967만 |
|---|
| 2026.07.14 | ₩94,288 | ₩94,809 | ₩94,168 | ₩94,221 | -0.07% | 1328.5만 |
|---|
| 2026.07.13 | ₩93,661 | ₩93,848 | ₩92,940 | ₩93,100 | -0.60% | 911.9만 |
|---|
| 2026.07.10 | ₩94,462 | ₩94,942 | ₩93,994 | ₩94,742 | +0.30% | 1268.7만 |
|---|
| 2026.07.09 | ₩94,221 | ₩94,662 | ₩94,061 | ₩94,395 | +0.18% | 1264.8만 |
|---|
| 2026.07.08 | ₩93,114 | ₩93,928 | ₩92,540 | ₩93,874 | +0.82% | 2752.4만 |
|---|
| 2026.07.07 | ₩95,062 | ₩95,262 | ₩94,128 | ₩94,462 | -0.63% | 861.3만 |
|---|
| 2026.07.06 | ₩95,569 | ₩95,983 | ₩95,449 | ₩95,943 | +0.39% | 1096만 |
|---|
| 2026.07.02 | ₩94,889 | ₩95,516 | ₩93,647 | ₩94,502 | -0.41% | 1760.3만 |
|---|
| 2026.07.01 | ₩94,075 | ₩94,462 | ₩93,834 | ₩93,901 | -0.18% | 951.6만 |
|---|
| 2026.06.30 | ₩94,608 | ₩95,182 | ₩94,502 | ₩95,089 | +0.51% | 2404.2만 |
|---|
| 2026.06.29 | ₩94,328 | ₩94,662 | ₩93,367 | ₩94,648 | +0.34% | 1126만 |
|---|
| 2026.06.26 | ₩93,968 | ₩94,822 | ₩93,874 | ₩94,168 | +0.21% | 1444.2만 |
|---|
| 2026.06.25 | ₩95,409 | ₩95,476 | ₩94,408 | ₩94,969 | -0.46% | 849.4만 |
|---|
| 2026.06.24 | ₩93,848 | ₩94,115 | ₩93,314 | ₩93,794 | -0.06% | 989만 |
|---|
| 2026.06.23 | ₩93,634 | ₩94,475 | ₩93,501 | ₩93,647 | +0.01% | 1326.6만 |
|---|
| 2026.06.22 | ₩96,570 | ₩96,837 | ₩96,410 | ₩96,610 | +0.04% | 943.4만 |
|---|
| 2026.06.18 | ₩96,570 | ₩96,770 | ₩96,290 | ₩96,503 | -0.07% | 892.2만 |
|---|
| 2026.06.17 | ₩97,264 | ₩97,731 | ₩95,890 | ₩96,090 | -1.21% | 2084만 |
|---|
| 2026.06.16 | ₩97,051 | ₩97,224 | ₩96,423 | ₩96,517 | -0.55% | 790.7만 |
|---|
| 2026.06.15 | ₩97,024 | ₩97,157 | ₩96,477 | ₩96,610 | -0.43% | 1065.1만 |
|---|
| 2026.06.12 | ₩94,942 | ₩95,823 | ₩94,528 | ₩95,489 | +0.58% | 1585.1만 |
|---|
| 2026.06.11 | ₩92,967 | ₩95,289 | ₩92,647 | ₩95,169 | +2.37% | 1615.8만 |
|---|
| 2026.06.10 | ₩92,620 | ₩93,367 | ₩91,792 | ₩91,832 | -0.85% | 1133.4만 |
|---|
| 2026.06.09 | ₩94,422 | ₩94,715 | ₩91,552 | ₩93,207 | -1.29% | 1188만 |
|---|
| 2026.06.08 | ₩93,634 | ₩93,808 | ₩93,034 | ₩93,234 | -0.43% | 1303.8만 |
|---|
| 2026.06.05 | ₩94,568 | ₩94,635 | ₩92,099 | ₩92,313 | -2.38% | 1422.6만 |
|---|
| 2026.06.04 | ₩95,436 | ₩96,050 | ₩95,276 | ₩95,876 | +0.46% | 733.7만 |
|---|
| 2026.06.03 | ₩96,130 | ₩96,223 | ₩95,516 | ₩95,649 | -0.50% | 823.5만 |
|---|
| 2026.06.02 | ₩95,930 | ₩96,517 | ₩95,823 | ₩96,517 | +0.61% | 756.5만 |
|---|
| 2026.06.01 | ₩95,489 | ₩96,383 | ₩95,075 | ₩95,916 | +0.45% | 1052.8만 |
|---|
| 2026.05.29 | ₩96,116 | ₩96,397 | ₩95,689 | ₩95,783 | -0.35% | 1189.7만 |
|---|
| 2026.05.28 | ₩94,822 | ₩95,876 | ₩94,595 | ₩95,636 | +0.86% | 837만 |
|---|
| 2026.05.27 | ₩95,703 | ₩95,796 | ₩95,022 | ₩95,302 | -0.42% | 858만 |
|---|
| 2026.05.26 | ₩95,569 | ₩95,930 | ₩95,396 | ₩95,796 | +0.24% | 876.4만 |
|---|
| 2026.05.22 | ₩94,315 | ₩94,542 | ₩93,928 | ₩94,035 | -0.30% | 870.8만 |
|---|
| 2026.05.21 | ₩93,180 | ₩94,662 | ₩92,927 | ₩94,341 | +1.25% | 1345.7만 |
|---|
| 2026.05.20 | ₩92,166 | ₩93,861 | ₩92,113 | ₩93,688 | +1.65% | 911.1만 |
|---|
| 2026.05.19 | ₩91,979 | ₩92,700 | ₩91,632 | ₩92,073 | +0.10% | 1169.6만 |
|---|
| 2026.05.18 | ₩93,060 | ₩93,140 | ₩91,966 | ₩92,780 | -0.30% | 1227.9만 |
|---|
| 2026.05.15 | ₩92,433 | ₩92,553 | ₩91,939 | ₩92,193 | -0.26% | 997.1만 |
|---|
| 2026.05.14 | ₩94,341 | ₩94,475 | ₩94,035 | ₩94,168 | -0.18% | 1007.1만 |
|---|
| 2026.05.13 | ₩93,647 | ₩94,288 | ₩93,421 | ₩94,261 | +0.66% | 996.4만 |
|---|
| 2026.05.12 | ₩93,421 | ₩93,567 | ₩92,566 | ₩93,381 | -0.04% | 906.8만 |
|---|
| 2026.05.11 | ₩94,502 | ₩94,755 | ₩94,381 | ₩94,515 | +0.01% | 978.9만 |
|---|
| 2026.05.08 | ₩93,981 | ₩94,542 | ₩93,941 | ₩94,528 | +0.58% | 946.9만 |
|---|
| 2026.05.07 | ₩94,769 | ₩94,915 | ₩92,913 | ₩92,980 | -1.89% | 1492.5만 |
|---|
| 2026.05.06 | ₩94,208 | ₩94,675 | ₩94,048 | ₩94,582 | +0.40% | 989.3만 |
|---|
| 2026.05.05 | ₩91,619 | ₩92,273 | ₩91,459 | ₩92,059 | +0.48% | 1493만 |
|---|
| 2026.05.04 | ₩91,392 | ₩91,712 | ₩90,364 | ₩90,631 | -0.83% | 1520.6만 |
|---|
| 2026.05.01 | ₩91,846 | ₩92,393 | ₩91,686 | ₩91,712 | -0.15% | 1275만 |
|---|
| 2026.04.30 | ₩90,805 | ₩92,006 | ₩90,618 | ₩91,819 | +1.12% | 1330만 |
|---|
| 2026.04.29 | ₩90,057 | ₩90,138 | ₩89,137 | ₩89,524 | -0.59% | 1074.4만 |
|---|
| 2026.04.28 | ₩90,418 | ₩90,631 | ₩90,004 | ₩90,391 | -0.03% | 1136.8만 |
|---|
| 2026.04.27 | ₩91,165 | ₩91,339 | ₩90,725 | ₩90,845 | -0.35% | 894.9만 |
|---|
| 2026.04.24 | ₩90,658 | ₩91,072 | ₩90,338 | ₩90,938 | +0.31% | 953.3만 |
|---|
| 2026.04.23 | ₩90,885 | ₩91,232 | ₩89,363 | ₩90,338 | -0.60% | 1891.3만 |
|---|
| 2026.04.22 | ₩91,325 | ₩91,392 | ₩90,898 | ₩91,219 | -0.12% | 955.9만 |
|---|
| 2026.04.21 | ₩92,033 | ₩92,153 | ₩90,404 | ₩90,511 | -1.65% | 1140.5만 |
|---|
| 2026.04.20 | ₩92,313 | ₩92,526 | ₩91,819 | ₩92,526 | +0.23% | 901.9만 |
|---|
| 2026.04.17 | ₩93,060 | ₩93,647 | ₩92,727 | ₩92,927 | -0.14% | 1512.2만 |
|---|
| 2026.04.16 | ₩91,993 | ₩92,073 | ₩91,325 | ₩91,592 | -0.44% | 728.6만 |
|---|
| 2026.04.15 | ₩91,672 | ₩91,766 | ₩91,352 | ₩91,686 | +0.01% | 851.7만 |
|---|
| 2026.04.14 | ₩91,525 | ₩92,046 | ₩91,392 | ₩91,939 | +0.45% | 883.8만 |
|---|
| 2026.04.13 | ₩89,524 | ₩91,072 | ₩89,470 | ₩91,032 | +1.68% | 1788.5만 |
|---|
| 2026.04.10 | ₩90,711 | ₩90,805 | ₩90,004 | ₩90,404 | -0.34% | 1090.4만 |
|---|
| 2026.04.09 | ₩89,537 | ₩90,591 | ₩89,217 | ₩90,151 | +0.69% | 1211.5만 |
|---|
| 2026.04.08 | ₩90,872 | ₩90,872 | ₩89,817 | ₩90,511 | -0.40% | 1295.5만 |
|---|
| 2026.04.07 | ₩86,321 | ₩86,975 | ₩85,426 | ₩86,868 | +0.63% | 1470.7만 |
|---|
| 2026.04.06 | ₩86,521 | ₩87,081 | ₩86,441 | ₩86,908 | +0.45% | 1488.2만 |
|---|
| 2026.04.02 | ₩84,759 | ₩86,694 | ₩84,679 | ₩86,267 | +1.78% | 1648.6만 |
|---|
| 2026.04.01 | ₩86,708 | ₩87,535 | ₩86,481 | ₩86,935 | +0.26% | 2252.3만 |
|---|
| 2026.03.31 | ₩83,812 | ₩85,560 | ₩83,505 | ₩85,520 | +2.04% | 2063.3만 |
|---|
| 2026.03.30 | ₩83,545 | ₩83,651 | ₩82,384 | ₩82,784 | -0.91% | 1337.5만 |
|---|
| 2026.03.27 | ₩83,024 | ₩83,705 | ₩82,517 | ₩82,811 | -0.26% | 2378.6만 |
|---|
| 2026.03.26 | ₩84,292 | ₩84,959 | ₩83,371 | ₩83,385 | -1.08% | 1444.6만 |
|---|
| 2026.03.25 | ₩85,680 | ₩85,854 | ₩84,906 | ₩85,373 | -0.36% | 1195.6만 |
|---|
| 2026.03.24 | ₩83,732 | ₩84,799 | ₩83,505 | ₩84,279 | +0.65% | 2137.5만 |
|---|
| 2026.03.23 | ₩84,546 | ₩85,960 | ₩84,079 | ₩84,959 | +0.49% | 3001.6만 |
|---|
| 2026.03.20 | ₩85,146 | ₩85,146 | ₩82,317 | ₩82,797 | -2.76% | 2370.1만 |
|---|
| 2026.03.19 | ₩84,239 | ₩86,134 | ₩84,105 | ₩85,627 | +1.65% | 2875.9만 |
|---|
| 2026.03.18 | ₩86,895 | ₩87,055 | ₩85,720 | ₩85,787 | -1.27% | 1490.5만 |
|---|
| 2026.03.17 | ₩87,669 | ₩87,842 | ₩87,161 | ₩87,295 | -0.43% | 1669.4만 |
|---|
| 2026.03.16 | ₩86,507 | ₩87,255 | ₩86,361 | ₩87,001 | +0.57% | 1665.3만 |
|---|
| 2026.03.13 | ₩86,574 | ₩86,895 | ₩85,039 | ₩85,173 | -1.62% | 1497.3만 |
|---|
| 2026.03.12 | ₩87,015 | ₩87,015 | ₩85,840 | ₩86,174 | -0.97% | 2239.9만 |
|---|
| 2026.03.11 | ₩87,682 | ₩88,256 | ₩87,228 | ₩87,895 | +0.24% | 1558.7만 |
|---|
| 2026.03.10 | ₩88,509 | ₩89,630 | ₩87,922 | ₩88,042 | -0.53% | 2494.1만 |
|---|
| 2026.03.09 | ₩85,787 | ₩88,256 | ₩85,013 | ₩87,962 | +2.54% | 3706.6만 |
|---|
| 2026.03.06 | ₩86,267 | ₩87,548 | ₩85,960 | ₩87,121 | +0.99% | 1882.5만 |
|---|
| 2026.03.05 | ₩88,523 | ₩88,990 | ₩86,895 | ₩87,802 | -0.81% | 2263.6만 |
|---|
| 2026.03.04 | ₩89,150 | ₩90,124 | ₩88,870 | ₩89,924 | +0.87% | 3368.2만 |
|---|
| 2026.03.03 | ₩87,762 | ₩89,323 | ₩86,641 | ₩88,896 | +1.29% | 2827.8만 |
|---|
| 2026.03.02 | ₩91,512 | ₩92,486 | ₩91,405 | ₩92,099 | +0.64% | 1885.8만 |
|---|
| 2026.02.27 | ₩93,834 | ₩94,155 | ₩93,527 | ₩93,741 | -0.10% | 3090.3만 |
|---|
| 2026.02.26 | ₩93,914 | ₩94,008 | ₩93,047 | ₩93,834 | -0.09% | 1969.3만 |
|---|
| 2026.02.25 | ₩93,421 | ₩93,861 | ₩93,300 | ₩93,768 | +0.37% | 1222.3만 |
|---|
| 2026.02.24 | ₩92,286 | ₩92,940 | ₩92,166 | ₩92,700 | +0.45% | 1962.4만 |
|---|
| 2026.02.23 | ₩92,673 | ₩92,967 | ₩92,073 | ₩92,326 | -0.37% | 1344.1만 |
|---|
| 2026.02.20 | ₩91,806 | ₩92,833 | ₩91,779 | ₩92,780 | +1.06% | 1518.9만 |
|---|
| 2026.02.19 | ₩91,339 | ₩91,819 | ₩91,152 | ₩91,806 | +0.51% | 1332.7만 |
|---|
| 2026.02.18 | ₩91,752 | ₩92,286 | ₩91,606 | ₩91,832 | +0.09% | 1150.8만 |
|---|
| 2026.02.17 | ₩91,098 | ₩91,752 | ₩90,525 | ₩91,525 | +0.47% | 1924만 |
|---|
| 2026.02.13 | ₩91,299 | ₩91,913 | ₩90,778 | ₩91,766 | +0.51% | 2353.2만 |
|---|
| 2026.02.12 | ₩92,486 | ₩92,620 | ₩91,152 | ₩91,419 | -1.15% | 1988.2만 |
|---|
| 2026.02.11 | ₩92,166 | ₩92,326 | ₩91,365 | ₩92,153 | -0.01% | 1841.2만 |
|---|
| 2026.02.10 | ₩91,752 | ₩91,779 | ₩91,432 | ₩91,472 | -0.31% | 1640만 |
|---|
| 2026.02.09 | ₩90,391 | ₩91,352 | ₩90,338 | ₩91,245 | +0.94% | 2122.3만 |
|---|
| 2026.02.06 | ₩89,070 | ₩89,937 | ₩88,990 | ₩89,911 | +0.94% | 1375.2만 |
|---|
| 2026.02.05 | ₩88,162 | ₩88,723 | ₩87,815 | ₩87,949 | -0.24% | 2324.9만 |
|---|
| 2026.02.04 | ₩89,884 | ₩90,044 | ₩88,776 | ₩89,150 | -0.82% | 2790.8만 |
|---|
| 2026.02.03 | ₩88,870 | ₩89,243 | ₩88,269 | ₩89,043 | +0.20% | 2429.3만 |
|---|
| 2026.02.02 | ₩88,136 | ₩88,763 | ₩88,096 | ₩88,696 | +0.64% | 2045.1만 |
|---|
| 2026.01.30 | ₩89,110 | ₩89,257 | ₩87,989 | ₩88,349 | -0.85% | 2890.5만 |
|---|
| 2026.01.29 | ₩89,857 | ₩89,937 | ₩88,403 | ₩89,510 | -0.39% | 3153만 |
|---|
| 2026.01.28 | ₩89,203 | ₩89,310 | ₩88,536 | ₩89,043 | -0.18% | 2254.2만 |
|---|
| 2026.01.27 | ₩89,097 | ₩89,777 | ₩89,083 | ₩89,630 | +0.60% | 2279.9만 |
|---|
| 2026.01.26 | ₩88,349 | ₩88,536 | ₩88,149 | ₩88,189 | -0.18% | 1835.9만 |
|---|
| 2026.01.23 | ₩87,068 | ₩87,842 | ₩86,895 | ₩87,789 | +0.83% | 2254.2만 |
|---|
| 2026.01.22 | ₩87,175 | ₩87,388 | ₩86,935 | ₩87,228 | +0.06% | 1965.8만 |
|---|
| 2026.01.21 | ₩86,214 | ₩87,001 | ₩85,867 | ₩86,761 | +0.63% | 3139.5만 |
|---|
| 2026.01.20 | ₩85,880 | ₩86,361 | ₩85,627 | ₩85,773 | -0.12% | 2269.4만 |
|---|
| 2026.01.16 | ₩86,948 | ₩86,961 | ₩86,521 | ₩86,935 | -0.02% | 1822.7만 |
|---|
| 2026.01.15 | ₩86,895 | ₩86,988 | ₩86,641 | ₩86,694 | -0.23% | 2207.1만 |
|---|
| 2026.01.14 | ₩86,427 | ₩86,601 | ₩86,267 | ₩86,574 | +0.17% | 4120.3만 |
|---|
| 2026.01.13 | ₩86,507 | ₩86,534 | ₩85,974 | ₩86,160 | -0.40% | 2113.6만 |
|---|
| 2026.01.12 | ₩86,374 | ₩86,681 | ₩86,334 | ₩86,641 | +0.31% | 1617.6만 |
|---|
| 2026.01.09 | ₩85,773 | ₩86,201 | ₩85,707 | ₩86,120 | +0.40% | 1546.1만 |
|---|
| 2026.01.08 | ₩85,066 | ₩85,360 | ₩84,986 | ₩85,333 | +0.31% | 1489.2만 |
|---|
| 2026.01.07 | ₩85,547 | ₩85,547 | ₩85,186 | ₩85,253 | -0.34% | 1922.4만 |
|---|
| 2026.01.06 | ₩85,507 | ₩85,667 | ₩85,373 | ₩85,600 | +0.11% | 2256.3만 |
|---|
| 2026.01.05 | ₩84,666 | ₩85,386 | ₩83,972 | ₩85,346 | +0.80% | 2398.7만 |
|---|
| 2026.01.02 | ₩84,279 | ₩84,359 | ₩83,878 | ₩84,345 | +0.08% | 1952.4만 |
|---|
| 2025.12.31 | ₩83,745 | ₩83,745 | ₩83,318 | ₩83,371 | -0.45% | 1436.1만 |
|---|
| 2025.12.30 | ₩83,958 | ₩84,105 | ₩83,785 | ₩83,798 | -0.19% | 1331만 |
|---|
| 2025.12.29 | ₩83,692 | ₩83,838 | ₩83,518 | ₩83,705 | +0.02% | 1534.7만 |
|---|
| 2025.12.26 | ₩83,772 | ₩83,825 | ₩83,598 | ₩83,825 | +0.06% | 1204.9만 |
|---|
| 2025.12.24 | ₩83,558 | ₩83,705 | ₩83,478 | ₩83,651 | +0.11% | 949.1만 |
|---|
| 2025.12.23 | ₩83,398 | ₩83,518 | ₩83,291 | ₩83,465 | +0.08% | 2712.5만 |
|---|
| 2025.12.22 | ₩82,691 | ₩82,971 | ₩82,664 | ₩82,917 | +0.27% | 2003.4만 |
|---|
| 2025.12.19 | ₩82,304 | ₩82,851 | ₩82,304 | ₩82,530 | +0.28% | 1831.6만 |
|---|
| 2025.12.18 | ₩83,545 | ₩83,878 | ₩83,264 | ₩83,425 | -0.14% | 1546.2만 |
|---|
| 2025.12.17 | ₩83,345 | ₩83,505 | ₩82,771 | ₩82,771 | -0.69% | 1626.9만 |
|---|
| 2025.12.16 | ₩83,638 | ₩83,758 | ₩83,171 | ₩83,358 | -0.34% | 2629.7만 |
|---|
| 2025.12.15 | ₩84,105 | ₩84,185 | ₩83,678 | ₩83,865 | -0.29% | 1971.5만 |
|---|
| 2025.12.12 | ₩83,892 | ₩83,958 | ₩82,984 | ₩83,385 | -0.60% | 2095.1만 |
|---|
| 2025.12.11 | ₩83,598 | ₩83,972 | ₩83,491 | ₩83,812 | +0.26% | 1701.3만 |
|---|
| 2025.12.10 | ₩82,637 | ₩83,598 | ₩82,584 | ₩83,465 | +1.00% | 1660.9만 |
|---|
| 2025.12.09 | ₩82,677 | ₩82,891 | ₩82,504 | ₩82,530 | -0.18% | 1373.9만 |
|---|
| 2025.12.08 | ₩82,971 | ₩82,971 | ₩82,504 | ₩82,624 | -0.42% | 1357.7만 |
|---|
| 2025.12.05 | ₩83,024 | ₩83,171 | ₩82,677 | ₩82,797 | -0.27% | 1516.5만 |
|---|
| 2025.12.04 | ₩82,851 | ₩82,917 | ₩82,530 | ₩82,677 | -0.21% | 1129.6만 |
|---|
| 2025.12.03 | ₩82,077 | ₩82,504 | ₩82,077 | ₩82,464 | +0.47% | 1004만 |
|---|
| 2025.12.02 | ₩82,063 | ₩82,090 | ₩81,730 | ₩82,023 | -0.05% | 1695.7만 |
|---|
| 2025.12.01 | ₩81,863 | ₩82,143 | ₩81,716 | ₩81,756 | -0.13% | 1010.5만 |
|---|
| 2025.11.28 | ₩81,863 | ₩82,183 | ₩81,756 | ₩82,170 | +0.37% | 561.5만 |
|---|
| 2025.11.26 | ₩81,196 | ₩81,930 | ₩81,196 | ₩81,783 | +0.72% | 1098.8만 |
|---|
| 2025.11.25 | ₩80,288 | ₩80,929 | ₩80,008 | ₩80,916 | +0.78% | 1645.3만 |
|---|
| 2025.11.24 | ₩79,621 | ₩80,155 | ₩79,488 | ₩80,155 | +0.67% | 2463.3만 |
|---|
| 2025.11.21 | ₩79,247 | ₩79,968 | ₩78,900 | ₩79,768 | +0.66% | 1644.9만 |
|---|
| 2025.11.20 | ₩80,208 | ₩80,422 | ₩78,580 | ₩78,607 | -2.00% | 1924.4만 |
|---|
| 2025.11.19 | ₩79,795 | ₩80,168 | ₩79,341 | ₩79,688 | -0.13% | 1490.1만 |
|---|
| 2025.11.18 | ₩79,795 | ₩80,208 | ₩79,408 | ₩79,955 | +0.20% | 2174.4만 |
|---|
| 2025.11.17 | ₩81,276 | ₩81,583 | ₩80,502 | ₩80,782 | -0.61% | 1161.3만 |
|---|
| 2025.11.14 | ₩81,343 | ₩82,050 | ₩81,263 | ₩81,836 | +0.61% | 1197.6만 |
|---|
| 2025.11.13 | ₩82,784 | ₩82,891 | ₩81,836 | ₩81,943 | -1.02% | 1398.8만 |
|---|
| 2025.11.12 | ₩82,584 | ₩83,011 | ₩82,584 | ₩82,917 | +0.40% | 1164만 |
|---|
| 2025.11.11 | ₩82,143 | ₩82,504 | ₩82,090 | ₩82,384 | +0.29% | 704.7만 |
|---|
| 2025.11.10 | ₩81,543 | ₩81,943 | ₩81,303 | ₩81,876 | +0.41% | 1006.3만 |
|---|
| 2025.11.07 | ₩80,302 | ₩80,889 | ₩80,008 | ₩80,889 | +0.73% | 1480.1만 |
|---|
| 2025.11.06 | ₩80,956 | ₩81,049 | ₩80,395 | ₩80,635 | -0.40% | 1443.5만 |
|---|
| 2025.11.05 | ₩80,502 | ₩81,129 | ₩80,489 | ₩81,009 | +0.63% | 954.5만 |
|---|
| 2025.11.04 | ₩80,569 | ₩80,956 | ₩80,462 | ₩80,502 | -0.08% | 1368만 |
|---|
| 2025.11.03 | ₩81,636 | ₩81,636 | ₩81,236 | ₩81,583 | -0.07% | 949.1만 |
|---|
| 2025.10.31 | ₩81,503 | ₩81,503 | ₩81,062 | ₩81,383 | -0.15% | 1037.3만 |
|---|
| 2025.10.30 | ₩81,356 | ₩81,783 | ₩81,289 | ₩81,449 | +0.11% | 1356.2만 |
|---|
| 2025.10.29 | ₩82,330 | ₩82,397 | ₩81,436 | ₩81,823 | -0.62% | 1680만 |
|---|
| 2025.10.28 | ₩82,157 | ₩82,477 | ₩82,023 | ₩82,290 | +0.16% | 1325.3만 |
|---|
| 2025.10.27 | ₩82,277 | ₩82,330 | ₩82,103 | ₩82,304 | +0.03% | 1625.6만 |
|---|
| 2025.10.24 | ₩81,703 | ₩81,823 | ₩81,570 | ₩81,703 | 0.00% | 857.2만 |
|---|
| 2025.10.23 | ₩81,156 | ₩81,583 | ₩81,156 | ₩81,436 | +0.35% | 685.7만 |
|---|
| 2025.10.22 | ₩81,076 | ₩81,276 | ₩80,662 | ₩81,022 | -0.07% | 1055.7만 |
|---|
| 2025.10.21 | ₩81,276 | ₩81,316 | ₩80,956 | ₩80,996 | -0.34% | 875.7만 |
|---|
| 2025.10.20 | ₩81,369 | ₩81,796 | ₩81,369 | ₩81,730 | +0.44% | 767.8만 |
|---|
| 2025.10.17 | ₩80,702 | ₩81,089 | ₩80,515 | ₩81,022 | +0.40% | 1037.2만 |
|---|
| 2025.10.16 | ₩81,089 | ₩81,383 | ₩80,689 | ₩80,956 | -0.16% | 1376.2만 |
|---|
| 2025.10.15 | ₩80,489 | ₩80,809 | ₩80,101 | ₩80,609 | +0.15% | 1099.5만 |
|---|
| 2025.10.14 | ₩79,221 | ₩80,328 | ₩79,141 | ₩80,048 | +1.04% | 1456.7만 |
|---|
| 2025.10.13 | ₩79,461 | ₩79,901 | ₩79,381 | ₩79,808 | +0.44% | 1051.7만 |
|---|
| 2025.10.10 | ₩80,288 | ₩80,395 | ₩78,874 | ₩78,980 | -1.63% | 1410.3만 |
|---|