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 | ₩129,032 | ₩129,032 | ₩128,197 | ₩128,671 | -0.28% | 1.2만 |
| 2026.10.08 | ₩128,043 | ₩128,304 | ₩127,202 | ₩127,576 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,232 | ₩129,619 | ₩128,688 | ₩129,446 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,690 | ₩131,837 | ₩130,982 | ₩131,062 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,699 | ₩131,316 | ₩129,699 | ₩131,115 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,190 | ₩128,698 | ₩128,016 | ₩128,636 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,894 | ₩126,894 | ₩125,966 | ₩126,607 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,656 | ₩127,656 | ₩127,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,175 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩128,030 | ₩128,257 | ₩127,596 | ₩128,070 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,869 | ₩128,732 | ₩127,369 | ₩128,334 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,165 | ₩129,789 | ₩129,065 | ₩129,739 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,744 | ₩129,058 | ₩128,097 | ₩128,711 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,541 | ₩130,541 | ₩128,658 | ₩129,192 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,781 | ₩131,249 | ₩130,300 | ₩131,062 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,835 | ₩131,342 | ₩130,093 | ₩131,342 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,390 | ₩128,684 | ₩128,083 | ₩128,658 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,858 | ₩129,165 | ₩128,711 | ₩129,072 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,763 | ₩128,310 | ₩126,654 | ₩127,175 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,295 | ₩127,295 | ₩126,721 | ₩126,934 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,348 | ₩128,304 | ₩127,121 | ₩127,682 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩129,993 | ₩130,447 | ₩129,988 | ₩130,047 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,125 | ₩129,673 | ₩128,850 | ₩128,935 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,968 | ₩131,389 | ₩130,835 | ₩130,915 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,489 | ₩131,957 | ₩131,035 | ₩131,543 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,741 | ₩131,543 | ₩130,487 | ₩131,529 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,073 | ₩130,594 | ₩129,419 | ₩130,594 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,392 | ₩129,666 | ₩129,198 | ₩129,619 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,379 | ₩130,232 | ₩129,279 | ₩129,352 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩128,991 | ₩129,377 | ₩128,497 | ₩128,631 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,940 | ₩129,980 | ₩128,724 | ₩128,938 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,299 | ₩130,007 | ₩129,105 | ₩129,729 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,272 | ₩129,379 | ₩128,851 | ₩128,965 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,263 | ₩128,885 | ₩128,110 | ₩128,875 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,562 | ₩127,564 | ₩126,771 | ₩127,152 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩128,016 | ₩128,095 | ₩127,549 | ₩127,910 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,973 | ₩126,921 | ₩125,973 | ₩126,614 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,108 | ₩127,495 | ₩126,607 | ₩126,773 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,747 | ₩126,747 | ₩125,639 | ₩125,759 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,097 | ₩128,711 | ₩127,950 | ₩127,950 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩127,990 | ₩128,070 | ₩127,415 | ₩127,696 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,738 | ₩128,851 | ₩128,324 | ₩128,430 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,976 | ₩128,344 | ₩127,876 | ₩127,883 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,402 | ₩127,638 | ₩126,607 | ₩126,885 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,894 | ₩126,961 | ₩126,574 | ₩126,761 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,362 | ₩127,415 | ₩126,834 | ₩127,148 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,946 | ₩126,974 | ₩125,806 | ₩126,213 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,881 | ₩127,128 | ₩126,293 | ₩126,293 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,358 | ₩126,761 | ₩125,358 | ₩126,427 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,941 | ₩124,169 | ₩122,941 | ₩124,156 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩124,036 | ₩124,036 | ₩122,486 | ₩123,421 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,389 | ₩121,952 | ₩120,282 | ₩121,899 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,414 | ₩120,363 | ₩118,065 | ₩118,279 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,550 | ₩121,511 | ₩120,015 | ₩121,124 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,128 | ₩123,128 | ₩121,551 | ₩122,446 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,633 | ₩123,088 | ₩121,952 | ₩121,992 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,941 | ₩123,421 | ₩122,453 | ₩122,981 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩124,049 | ₩124,849 | ₩124,049 | ₩124,704 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,969 | ₩124,730 | ₩123,929 | ₩124,437 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,246 | ₩122,607 | ₩121,485 | ₩121,658 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,924 | ₩122,647 | ₩120,737 | ₩122,326 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,223 | ₩124,330 | ₩123,662 | ₩124,103 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,826 | ₩126,080 | ₩124,724 | ₩125,893 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,639 | ₩125,652 | ₩125,198 | ₩125,425 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,240 | ₩126,454 | ₩124,971 | ₩125,091 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,868 | ₩127,829 | ₩126,400 | ₩127,589 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,146 | ₩126,948 | ₩126,133 | ₩126,614 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,730 | ₩125,919 | ₩124,470 | ₩125,852 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,560 | ₩126,641 | ₩125,051 | ₩125,414 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,682 | ₩128,791 | ₩127,682 | ₩128,591 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,843 | ₩128,671 | ₩125,692 | ₩126,627 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩128,043 | ₩128,043 | ₩126,600 | ₩126,654 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩127,015 | ₩128,484 | ₩126,961 | ₩128,257 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,973 | ₩126,934 | ₩125,104 | ₩126,854 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,610 | ₩125,906 | ₩123,970 | ₩125,358 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,429 | ₩127,536 | ₩125,505 | ₩125,866 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,759 | ₩126,247 | ₩125,084 | ₩126,039 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,787 | ₩127,610 | ₩126,747 | ₩126,988 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,209 | ₩131,650 | ₩131,089 | ₩131,356 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,446 | ₩130,220 | ₩129,385 | ₩129,900 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,965 | ₩130,187 | ₩128,011 | ₩128,030 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,604 | ₩129,112 | ₩128,070 | ₩128,070 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,232 | ₩129,512 | ₩129,085 | ₩129,145 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,866 | ₩126,320 | ₩124,891 | ₩125,839 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,173 | ₩125,091 | ₩122,173 | ₩125,011 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,662 | ₩123,662 | ₩121,404 | ₩121,458 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,958 | ₩125,318 | ₩120,857 | ₩123,462 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,448 | ₩123,729 | ₩123,021 | ₩123,368 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,091 | ₩125,091 | ₩121,732 | ₩121,885 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,413 | ₩127,795 | ₩126,153 | ₩127,656 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,310 | ₩128,310 | ₩127,268 | ₩127,362 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,976 | ₩128,938 | ₩127,963 | ₩128,911 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,894 | ₩128,644 | ₩126,774 | ₩128,003 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,763 | ₩127,776 | ₩126,654 | ₩126,974 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,280 | ₩127,255 | ₩125,579 | ₩126,948 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,963 | ₩128,230 | ₩127,001 | ₩127,348 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩126,053 | ₩126,327 | ₩125,826 | ₩126,293 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,154 | ₩123,876 | ₩122,847 | ₩123,328 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,084 | ₩122,513 | ₩120,984 | ₩122,153 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩120,015 | ₩121,565 | ₩120,002 | ₩121,551 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,733 | ₩119,989 | ₩118,533 | ₩119,254 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,792 | ₩121,805 | ₩120,202 | ₩121,164 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,551 | ₩121,551 | ₩120,656 | ₩120,937 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,221 | ₩124,463 | ₩123,221 | ₩124,343 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,273 | ₩123,261 | ₩122,233 | ₩122,914 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,433 | ₩122,660 | ₩121,271 | ₩122,326 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,225 | ₩125,332 | ₩124,844 | ₩124,971 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,345 | ₩126,066 | ₩125,345 | ₩125,839 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,387 | ₩126,387 | ₩124,824 | ₩125,051 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,131 | ₩126,267 | ₩125,131 | ₩126,013 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩123,021 | ₩123,408 | ₩122,767 | ₩123,114 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩122,006 | ₩122,567 | ₩121,177 | ₩121,351 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,511 | ₩122,874 | ₩121,511 | ₩121,701 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,616 | ₩121,738 | ₩120,109 | ₩121,738 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,975 | ₩120,349 | ₩119,441 | ₩119,628 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,416 | ₩120,884 | ₩120,002 | ₩120,884 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,139 | ₩122,219 | ₩121,618 | ₩121,881 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,937 | ₩122,139 | ₩120,877 | ₩121,829 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,521 | ₩120,014 | ₩118,159 | ₩119,054 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩120,029 | ₩120,603 | ₩120,029 | ₩120,603 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,977 | ₩120,977 | ₩118,880 | ₩118,880 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,149 | ₩120,309 | ₩119,721 | ₩120,149 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩121,030 | ₩121,899 | ₩120,950 | ₩121,084 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,867 | ₩119,214 | ₩118,640 | ₩118,840 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,721 | ₩119,775 | ₩118,840 | ₩119,374 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,212 | ₩119,039 | ₩118,212 | ₩119,014 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,554 | ₩117,157 | ₩115,542 | ₩116,957 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,247 | ₩116,816 | ₩115,247 | ₩116,155 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,606 | ₩115,688 | ₩114,205 | ₩115,221 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,289 | ₩116,409 | ₩114,759 | ₩115,380 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,370 | ₩109,971 | ₩108,261 | ₩109,971 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,209 | ₩109,837 | ₩109,209 | ₩109,423 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,112 | ₩109,142 | ₩107,112 | ₩108,688 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,276 | ₩110,411 | ₩109,276 | ₩109,650 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩106,057 | ₩108,969 | ₩106,057 | ₩108,715 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,231 | ₩106,471 | ₩104,628 | ₩105,282 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,778 | ₩106,778 | ₩105,483 | ₩105,723 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,194 | ₩108,755 | ₩106,792 | ₩106,858 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩108,996 | ₩110,104 | ₩108,996 | ₩109,597 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,765 | ₩107,840 | ₩106,685 | ₩107,393 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,127 | ₩109,450 | ₩107,920 | ₩108,742 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩108,007 | ₩108,007 | ₩105,429 | ₩105,857 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,393 | ₩109,490 | ₩107,179 | ₩109,076 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,705 | ₩110,919 | ₩109,325 | ₩109,396 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,133 | ₩111,827 | ₩111,066 | ₩111,316 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,904 | ₩110,866 | ₩109,777 | ₩110,251 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,931 | ₩110,285 | ₩107,972 | ₩108,127 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,106 | ₩111,106 | ₩109,056 | ₩109,223 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,295 | ₩112,842 | ₩111,907 | ₩112,161 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩112,041 | ₩113,476 | ₩111,560 | ₩112,188 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,169 | ₩111,827 | ₩108,501 | ₩111,761 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,358 | ₩111,159 | ₩109,904 | ₩110,345 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,270 | ₩113,297 | ₩110,792 | ₩112,268 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,163 | ₩113,964 | ₩112,869 | ₩113,444 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,295 | ₩113,150 | ₩110,198 | ₩112,816 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,342 | ₩117,437 | ₩115,861 | ₩116,983 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,239 | ₩119,014 | ₩118,052 | ₩118,786 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,763 | ₩120,763 | ₩118,706 | ₩119,601 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,630 | ₩120,924 | ₩120,149 | ₩120,750 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,680 | ₩119,975 | ₩118,559 | ₩119,561 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,453 | ₩118,453 | ₩117,464 | ₩117,718 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,783 | ₩118,813 | ₩116,756 | ₩118,813 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,569 | ₩116,729 | ₩115,981 | ₩116,729 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,691 | ₩118,185 | ₩117,157 | ₩117,544 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,890 | ₩117,357 | ₩115,901 | ₩117,250 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,930 | ₩117,464 | ₩116,102 | ₩117,357 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,388 | ₩119,388 | ₩117,257 | ₩117,437 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩117,985 | ₩118,586 | ₩117,558 | ₩118,466 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,224 | ₩117,317 | ₩116,823 | ₩117,317 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,594 | ₩116,648 | ₩115,434 | ₩116,476 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,258 | ₩115,487 | ₩114,258 | ₩115,487 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,096 | ₩113,537 | ₩112,589 | ₩112,976 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,980 | ₩114,980 | ₩113,170 | ₩113,764 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,113 | ₩115,140 | ₩113,377 | ₩114,245 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,135 | ₩114,055 | ₩112,135 | ₩113,938 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,337 | ₩113,684 | ₩111,954 | ₩112,415 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩115,033 | ₩115,579 | ₩113,023 | ₩114,492 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,794 | ₩115,794 | ₩114,746 | ₩115,340 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,098 | ₩114,913 | ₩113,964 | ₩114,779 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,216 | ₩113,510 | ₩112,949 | ₩113,136 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,974 | ₩112,736 | ₩111,660 | ₩112,682 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,335 | ₩112,589 | ₩111,719 | ₩112,054 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,358 | ₩111,139 | ₩110,358 | ₩110,719 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,465 | ₩110,558 | ₩109,897 | ₩109,984 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,839 | ₩110,984 | ₩110,465 | ₩110,705 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,826 | ₩111,761 | ₩110,699 | ₩110,866 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,944 | ₩110,211 | ₩109,724 | ₩110,211 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,198 | ₩110,278 | ₩109,704 | ₩109,704 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,343 | ₩110,318 | ₩109,329 | ₩110,104 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,648 | ₩109,089 | ₩108,581 | ₩109,089 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,969 | ₩109,036 | ₩108,568 | ₩108,795 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,396 | ₩109,410 | ₩108,969 | ₩108,969 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,396 | ₩109,993 | ₩109,129 | ₩109,663 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,795 | ₩108,962 | ₩108,170 | ₩108,768 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,927 | ₩107,980 | ₩107,553 | ₩107,958 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,858 | ₩106,858 | ₩106,164 | ₩106,424 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,117 | ₩106,311 | ₩105,983 | ₩106,030 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,683 | ₩105,776 | ₩105,277 | ₩105,736 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,776 | ₩106,097 | ₩105,609 | ₩106,097 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,830 | ₩105,870 | ₩105,523 | ₩105,796 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,202 | ₩105,870 | ₩105,109 | ₩105,830 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩105,055 | ₩105,095 | ₩104,821 | ₩105,042 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,147 | ₩104,828 | ₩104,147 | ₩104,828 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,866 | ₩104,441 | ₩103,866 | ₩104,053 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,733 | ₩103,733 | ₩102,918 | ₩103,078 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,840 | ₩104,020 | ₩103,559 | ₩103,691 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,868 | ₩104,962 | ₩104,321 | ₩104,321 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,523 | ₩105,523 | ₩104,067 | ₩104,280 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,135 | ₩105,870 | ₩104,962 | ₩105,536 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,922 | ₩105,897 | ₩104,922 | ₩105,817 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,107 | ₩104,628 | ₩104,033 | ₩104,454 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,695 | ₩104,695 | ₩103,906 | ₩104,321 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,968 | ₩105,242 | ₩104,271 | ₩104,306 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,321 | ₩104,321 | ₩103,987 | ₩104,091 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,599 | ₩103,973 | ₩103,506 | ₩103,967 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,719 | ₩103,893 | ₩103,666 | ₩103,873 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,853 | ₩104,093 | ₩103,619 | ₩103,853 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,134 | ₩104,307 | ₩103,940 | ₩104,303 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,653 | ₩104,200 | ₩103,434 | ₩104,080 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,157 | ₩102,811 | ₩101,867 | ₩102,811 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,956 | ₩102,624 | ₩101,956 | ₩102,611 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,582 | ₩102,290 | ₩101,088 | ₩102,036 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,401 | ₩104,401 | ₩102,330 | ₩102,330 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,132 | ₩103,813 | ₩103,132 | ₩103,386 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩102,998 | ₩103,532 | ₩102,764 | ₩103,292 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,307 | ₩104,307 | ₩103,352 | ₩103,567 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,813 | ₩104,875 | ₩103,813 | ₩104,638 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,095 | ₩105,296 | ₩104,044 | ₩104,044 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,416 | ₩105,481 | ₩105,349 | ₩105,422 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩104,988 | ₩105,643 | ₩104,988 | ₩105,565 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,855 | ₩105,149 | ₩104,628 | ₩105,085 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,212 | ₩103,773 | ₩103,005 | ₩103,773 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,534 | ₩104,534 | ₩103,519 | ₩103,776 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,107 | ₩104,868 | ₩104,107 | ₩104,776 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,387 | ₩104,534 | ₩103,880 | ₩103,882 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,189 | ₩105,496 | ₩105,063 | ₩105,402 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩105,055 | ₩105,055 | ₩104,561 | ₩104,895 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,256 | ₩105,509 | ₩105,149 | ₩105,149 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,591 | ₩106,591 | ₩105,656 | ₩105,790 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,256 | ₩105,857 | ₩105,169 | ₩105,691 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,643 | ₩105,763 | ₩105,356 | ₩105,752 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩105,055 | ₩105,069 | ₩104,882 | ₩104,882 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,335 | ₩104,654 | ₩104,335 | ₩104,534 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,548 | ₩104,548 | ₩103,773 | ₩104,120 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,467 | ₩104,467 | ₩104,108 | ₩104,108 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,668 | ₩105,109 | ₩104,668 | ₩104,919 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,499 | ₩103,972 | ₩103,499 | ₩103,749 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩104,053 | ₩104,401 | ₩103,532 | ₩103,802 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,573 | ₩103,826 | ₩103,078 | ₩103,573 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,475 | ₩102,464 | ₩101,288 | ₩101,986 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,491 | ₩102,958 | ₩102,187 | ₩102,804 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩102,998 | ₩102,998 | ₩100,146 | ₩100,146 | -2.77% | 1.9만 |
|---|