시장 데이터를 불러오는 중
전체 종목
Vanguard Emerging Markets Ex-China ETF 과거 주가
Vanguard Emerging Markets Ex-China ETF · VEXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Emerging Markets Ex-China ETF · VEXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,446 | ₩129,446 | ₩128,608 | ₩129,084 | -0.28% | 1.2만 |
| 2026.10.08 | ₩128,454 | ₩128,716 | ₩127,610 | ₩127,985 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,647 | ₩130,036 | ₩129,102 | ₩129,861 | +0.17% | 2.3만 |
| 2026.10.06 | ₩132,113 | ₩132,260 | ₩131,402 | ₩131,483 | -0.48% | 1.3만 |
| 2026.10.05 | ₩130,116 | ₩131,737 | ₩130,116 | ₩131,536 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,602 | ₩129,111 | ₩128,428 | ₩129,049 | +0.35% | 2.8만 |
| 2026.10.01 | ₩127,302 | ₩127,302 | ₩126,371 | ₩127,014 | -0.23% | 2.4만 |
| 2026.09.30 | ₩128,066 | ₩128,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,583 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩128,441 | ₩128,669 | ₩128,005 | ₩128,481 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩128,280 | ₩129,146 | ₩127,778 | ₩128,746 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,580 | ₩130,206 | ₩129,479 | ₩130,156 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩129,158 | ₩129,473 | ₩128,508 | ₩129,124 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,960 | ₩130,960 | ₩129,071 | ₩129,607 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩131,201 | ₩131,670 | ₩130,719 | ₩131,483 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩131,255 | ₩131,764 | ₩130,511 | ₩131,764 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,803 | ₩129,098 | ₩128,495 | ₩129,071 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩129,272 | ₩129,580 | ₩129,124 | ₩129,486 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩128,173 | ₩128,722 | ₩127,061 | ₩127,583 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,704 | ₩127,704 | ₩127,128 | ₩127,342 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,758 | ₩128,716 | ₩127,530 | ₩128,093 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩130,411 | ₩130,866 | ₩130,405 | ₩130,464 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,540 | ₩130,089 | ₩129,264 | ₩129,349 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩131,389 | ₩131,811 | ₩131,255 | ₩131,335 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,912 | ₩132,381 | ₩131,456 | ₩131,965 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩131,161 | ₩131,965 | ₩130,907 | ₩131,952 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,491 | ₩131,014 | ₩129,835 | ₩131,014 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,808 | ₩130,082 | ₩129,613 | ₩130,036 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,794 | ₩130,651 | ₩129,694 | ₩129,768 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩129,406 | ₩129,793 | ₩128,910 | ₩129,044 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩130,357 | ₩130,397 | ₩129,138 | ₩129,352 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,714 | ₩130,424 | ₩129,520 | ₩130,145 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,687 | ₩129,794 | ₩129,265 | ₩129,379 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,675 | ₩129,299 | ₩128,521 | ₩129,289 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,972 | ₩127,973 | ₩127,179 | ₩127,561 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩128,428 | ₩128,507 | ₩127,959 | ₩128,320 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩126,377 | ₩127,329 | ₩126,377 | ₩127,020 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,516 | ₩127,905 | ₩127,014 | ₩127,180 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩127,154 | ₩127,154 | ₩126,042 | ₩126,163 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,508 | ₩129,124 | ₩128,361 | ₩128,361 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩128,401 | ₩128,481 | ₩127,825 | ₩128,106 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩129,151 | ₩129,265 | ₩128,736 | ₩128,843 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩128,387 | ₩128,756 | ₩128,287 | ₩128,294 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,811 | ₩128,048 | ₩127,014 | ₩127,293 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩127,302 | ₩127,369 | ₩126,980 | ₩127,168 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,771 | ₩127,825 | ₩127,242 | ₩127,557 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩126,350 | ₩127,382 | ₩126,210 | ₩126,618 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩127,288 | ₩127,536 | ₩126,699 | ₩126,699 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,761 | ₩127,168 | ₩125,761 | ₩126,833 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩123,335 | ₩124,568 | ₩123,335 | ₩124,555 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩124,434 | ₩124,434 | ₩122,880 | ₩123,818 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,776 | ₩122,344 | ₩120,669 | ₩122,290 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,798 | ₩120,749 | ₩118,444 | ₩118,659 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,937 | ₩121,902 | ₩120,401 | ₩121,513 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,523 | ₩123,523 | ₩121,942 | ₩122,840 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩123,027 | ₩123,483 | ₩122,344 | ₩122,384 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩123,335 | ₩123,818 | ₩122,846 | ₩123,376 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩124,448 | ₩125,250 | ₩124,448 | ₩125,104 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩124,367 | ₩125,131 | ₩124,327 | ₩124,836 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,639 | ₩123,000 | ₩121,875 | ₩122,049 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩121,312 | ₩123,041 | ₩121,124 | ₩122,719 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,622 | ₩124,729 | ₩124,059 | ₩124,501 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩126,230 | ₩126,484 | ₩125,124 | ₩126,297 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩126,042 | ₩126,056 | ₩125,600 | ₩125,828 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,645 | ₩126,860 | ₩125,372 | ₩125,493 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩127,275 | ₩128,240 | ₩126,806 | ₩127,999 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,551 | ₩127,356 | ₩126,538 | ₩127,020 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩125,131 | ₩126,324 | ₩124,870 | ₩126,257 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,967 | ₩127,047 | ₩125,453 | ₩125,817 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩128,093 | ₩129,205 | ₩128,093 | ₩129,004 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩128,253 | ₩129,084 | ₩126,096 | ₩127,034 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩128,454 | ₩128,454 | ₩127,007 | ₩127,061 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩127,422 | ₩128,897 | ₩127,369 | ₩128,669 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩126,377 | ₩127,342 | ₩125,506 | ₩127,262 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩125,010 | ₩126,310 | ₩124,369 | ₩125,761 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,838 | ₩127,945 | ₩125,908 | ₩126,270 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩126,163 | ₩126,652 | ₩125,486 | ₩126,444 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩127,195 | ₩128,020 | ₩127,154 | ₩127,396 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,630 | ₩132,072 | ₩131,510 | ₩131,778 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,861 | ₩130,639 | ₩129,801 | ₩130,317 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩129,379 | ₩130,605 | ₩128,422 | ₩128,441 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩129,017 | ₩129,526 | ₩128,481 | ₩128,481 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,647 | ₩129,928 | ₩129,500 | ₩129,560 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩126,270 | ₩126,726 | ₩125,292 | ₩126,243 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,565 | ₩125,493 | ₩122,565 | ₩125,412 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩124,059 | ₩124,059 | ₩121,794 | ₩121,848 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩125,359 | ₩125,721 | ₩121,245 | ₩123,858 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,845 | ₩124,126 | ₩123,416 | ₩123,764 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,493 | ₩125,493 | ₩122,123 | ₩122,277 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,819 | ₩128,205 | ₩126,558 | ₩128,066 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,722 | ₩128,722 | ₩127,677 | ₩127,771 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩128,387 | ₩129,352 | ₩128,374 | ₩129,325 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩127,302 | ₩129,057 | ₩127,181 | ₩128,414 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩128,173 | ₩128,186 | ₩127,061 | ₩127,382 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,685 | ₩127,664 | ₩125,982 | ₩127,356 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩128,374 | ₩128,642 | ₩127,409 | ₩127,758 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩126,458 | ₩126,732 | ₩126,230 | ₩126,699 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,550 | ₩124,273 | ₩123,242 | ₩123,724 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,473 | ₩122,907 | ₩121,372 | ₩122,545 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩120,401 | ₩121,955 | ₩120,387 | ₩121,942 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩119,114 | ₩120,374 | ₩118,913 | ₩119,637 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩122,183 | ₩122,196 | ₩120,588 | ₩121,553 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,942 | ₩121,942 | ₩121,044 | ₩121,325 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,617 | ₩124,863 | ₩123,617 | ₩124,742 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,665 | ₩123,657 | ₩122,625 | ₩123,309 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,826 | ₩123,054 | ₩121,660 | ₩122,719 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,627 | ₩125,734 | ₩125,245 | ₩125,372 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,747 | ₩126,471 | ₩125,747 | ₩126,243 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,793 | ₩126,793 | ₩125,225 | ₩125,453 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,533 | ₩126,672 | ₩125,533 | ₩126,417 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩123,416 | ₩123,804 | ₩123,161 | ₩123,510 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩122,397 | ₩122,960 | ₩121,567 | ₩121,741 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,902 | ₩123,268 | ₩121,902 | ₩122,092 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩121,004 | ₩122,129 | ₩120,495 | ₩122,129 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩120,361 | ₩120,736 | ₩119,825 | ₩120,012 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,803 | ₩121,272 | ₩120,387 | ₩121,272 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,531 | ₩122,612 | ₩122,009 | ₩122,273 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩121,325 | ₩122,531 | ₩121,265 | ₩122,221 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,905 | ₩120,399 | ₩118,538 | ₩119,436 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩120,414 | ₩120,990 | ₩120,414 | ₩120,990 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩121,366 | ₩121,366 | ₩119,262 | ₩119,262 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,535 | ₩120,696 | ₩120,106 | ₩120,535 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩121,419 | ₩122,290 | ₩121,339 | ₩121,473 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩119,248 | ₩119,597 | ₩119,021 | ₩119,222 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩120,106 | ₩120,160 | ₩119,222 | ₩119,758 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,592 | ₩119,421 | ₩118,592 | ₩119,396 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,925 | ₩117,533 | ₩115,913 | ₩117,332 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,617 | ₩117,191 | ₩115,617 | ₩116,528 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,974 | ₩116,059 | ₩114,572 | ₩115,591 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,662 | ₩116,783 | ₩115,128 | ₩115,751 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,721 | ₩110,324 | ₩108,609 | ₩110,324 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,560 | ₩110,190 | ₩109,560 | ₩109,774 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,456 | ₩109,493 | ₩107,456 | ₩109,037 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,627 | ₩110,766 | ₩109,627 | ₩110,002 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩106,398 | ₩109,319 | ₩106,398 | ₩109,064 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,572 | ₩106,813 | ₩104,964 | ₩105,620 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩107,121 | ₩107,121 | ₩105,821 | ₩106,063 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,542 | ₩109,104 | ₩107,135 | ₩107,202 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩109,346 | ₩110,458 | ₩109,346 | ₩109,949 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩107,108 | ₩108,187 | ₩107,027 | ₩107,738 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,475 | ₩109,801 | ₩108,267 | ₩109,091 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩108,354 | ₩108,354 | ₩105,768 | ₩106,197 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,738 | ₩109,841 | ₩107,523 | ₩109,426 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩111,061 | ₩111,275 | ₩109,677 | ₩109,748 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,490 | ₩112,186 | ₩111,423 | ₩111,673 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩110,257 | ₩111,222 | ₩110,130 | ₩110,605 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩110,284 | ₩110,639 | ₩108,319 | ₩108,475 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,463 | ₩111,463 | ₩109,406 | ₩109,573 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,655 | ₩113,205 | ₩112,267 | ₩112,521 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩112,401 | ₩113,840 | ₩111,918 | ₩112,548 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,520 | ₩112,186 | ₩108,850 | ₩112,119 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,712 | ₩111,516 | ₩110,257 | ₩110,699 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,634 | ₩113,660 | ₩111,148 | ₩112,629 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,526 | ₩114,331 | ₩113,232 | ₩113,808 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,655 | ₩113,513 | ₩110,552 | ₩113,178 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,716 | ₩117,815 | ₩116,233 | ₩117,359 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,619 | ₩119,396 | ₩118,431 | ₩119,168 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩121,151 | ₩121,151 | ₩119,088 | ₩119,985 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩121,017 | ₩121,312 | ₩120,535 | ₩121,138 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩119,061 | ₩120,361 | ₩118,940 | ₩119,945 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,833 | ₩118,833 | ₩117,841 | ₩118,096 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩117,158 | ₩119,195 | ₩117,131 | ₩119,195 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,944 | ₩117,104 | ₩116,354 | ₩117,104 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩118,069 | ₩118,565 | ₩117,533 | ₩117,922 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩117,265 | ₩117,734 | ₩116,274 | ₩117,627 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩117,305 | ₩117,841 | ₩116,475 | ₩117,734 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,771 | ₩119,771 | ₩117,634 | ₩117,815 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩118,364 | ₩118,967 | ₩117,935 | ₩118,846 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,600 | ₩117,694 | ₩117,198 | ₩117,694 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,965 | ₩117,023 | ₩115,805 | ₩116,850 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,625 | ₩115,858 | ₩114,625 | ₩115,858 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,459 | ₩113,902 | ₩112,950 | ₩113,339 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩115,349 | ₩115,349 | ₩113,533 | ₩114,130 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,483 | ₩115,510 | ₩113,741 | ₩114,612 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,495 | ₩114,422 | ₩112,495 | ₩114,304 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,701 | ₩114,049 | ₩112,314 | ₩112,776 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩115,403 | ₩115,951 | ₩113,386 | ₩114,860 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩116,166 | ₩116,166 | ₩115,114 | ₩115,711 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,465 | ₩115,282 | ₩114,331 | ₩115,148 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,580 | ₩113,875 | ₩113,312 | ₩113,500 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩112,334 | ₩113,098 | ₩112,019 | ₩113,044 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,696 | ₩112,950 | ₩112,078 | ₩112,414 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,712 | ₩111,496 | ₩110,712 | ₩111,074 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,820 | ₩110,913 | ₩110,250 | ₩110,337 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩111,195 | ₩111,341 | ₩110,820 | ₩111,061 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩111,181 | ₩112,119 | ₩111,054 | ₩111,222 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩110,297 | ₩110,565 | ₩110,076 | ₩110,565 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,552 | ₩110,632 | ₩110,056 | ₩110,056 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,694 | ₩110,672 | ₩109,681 | ₩110,458 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,997 | ₩109,439 | ₩108,930 | ₩109,439 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩109,319 | ₩109,386 | ₩108,917 | ₩109,145 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,748 | ₩109,761 | ₩109,319 | ₩109,319 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,748 | ₩110,347 | ₩109,480 | ₩110,016 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩109,145 | ₩109,312 | ₩108,518 | ₩109,118 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩108,274 | ₩108,327 | ₩107,898 | ₩108,304 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩107,202 | ₩107,202 | ₩106,505 | ₩106,766 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,458 | ₩106,652 | ₩106,324 | ₩106,371 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩106,022 | ₩106,116 | ₩105,615 | ₩106,076 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩106,116 | ₩106,438 | ₩105,949 | ₩106,438 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩106,170 | ₩106,210 | ₩105,862 | ₩106,136 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,540 | ₩106,210 | ₩105,446 | ₩106,170 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩105,393 | ₩105,433 | ₩105,158 | ₩105,379 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,481 | ₩105,165 | ₩104,481 | ₩105,165 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩104,200 | ₩104,776 | ₩104,200 | ₩104,388 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩104,066 | ₩104,066 | ₩103,249 | ₩103,409 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩104,173 | ₩104,354 | ₩103,892 | ₩104,024 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩105,205 | ₩105,299 | ₩104,656 | ₩104,656 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,862 | ₩105,862 | ₩104,401 | ₩104,615 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,473 | ₩106,210 | ₩105,299 | ₩105,875 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩105,259 | ₩106,237 | ₩105,259 | ₩106,156 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,441 | ₩104,964 | ₩104,367 | ₩104,790 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩105,031 | ₩105,031 | ₩104,240 | ₩104,656 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩105,305 | ₩105,580 | ₩104,606 | ₩104,641 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,656 | ₩104,656 | ₩104,321 | ₩104,425 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,932 | ₩104,307 | ₩103,838 | ₩104,300 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩104,053 | ₩104,227 | ₩103,999 | ₩104,207 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩104,187 | ₩104,428 | ₩103,952 | ₩104,187 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,468 | ₩104,642 | ₩104,274 | ₩104,638 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,986 | ₩104,535 | ₩103,766 | ₩104,414 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,485 | ₩103,141 | ₩102,194 | ₩103,141 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩102,284 | ₩102,954 | ₩102,284 | ₩102,940 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,909 | ₩102,619 | ₩101,413 | ₩102,364 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,736 | ₩104,736 | ₩102,659 | ₩102,659 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,463 | ₩104,146 | ₩103,463 | ₩103,718 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩103,329 | ₩103,865 | ₩103,094 | ₩103,624 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,642 | ₩104,642 | ₩103,684 | ₩103,900 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩104,146 | ₩105,212 | ₩104,146 | ₩104,974 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,433 | ₩105,634 | ₩104,378 | ₩104,378 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,754 | ₩105,820 | ₩105,687 | ₩105,761 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩105,326 | ₩105,982 | ₩105,326 | ₩105,904 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩105,192 | ₩105,486 | ₩104,964 | ₩105,422 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,543 | ₩104,106 | ₩103,336 | ₩104,106 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,870 | ₩104,870 | ₩103,852 | ₩104,109 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,441 | ₩105,205 | ₩104,441 | ₩105,113 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,723 | ₩104,870 | ₩104,213 | ₩104,216 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,527 | ₩105,835 | ₩105,401 | ₩105,741 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩105,393 | ₩105,393 | ₩104,897 | ₩105,232 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,594 | ₩105,848 | ₩105,486 | ₩105,486 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,934 | ₩106,934 | ₩105,996 | ₩106,130 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,594 | ₩106,197 | ₩105,506 | ₩106,030 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,982 | ₩106,103 | ₩105,694 | ₩106,092 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩105,393 | ₩105,406 | ₩105,218 | ₩105,218 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,670 | ₩104,991 | ₩104,670 | ₩104,870 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,883 | ₩104,883 | ₩104,106 | ₩104,455 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,803 | ₩104,803 | ₩104,443 | ₩104,443 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩105,004 | ₩105,446 | ₩105,004 | ₩105,256 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,831 | ₩104,306 | ₩103,831 | ₩104,082 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩104,388 | ₩104,736 | ₩103,865 | ₩104,136 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,905 | ₩104,160 | ₩103,409 | ₩103,905 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,801 | ₩102,793 | ₩101,614 | ₩102,313 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,820 | ₩103,289 | ₩102,516 | ₩103,135 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩103,329 | ₩103,329 | ₩100,468 | ₩100,468 | -2.77% | 1.9만 |
|---|