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 | ₩129,036 | ₩129,036 | ₩128,201 | ₩128,676 | -0.28% | 1.2만 |
| 2026.10.08 | ₩128,048 | ₩128,308 | ₩127,206 | ₩127,580 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,237 | ₩129,624 | ₩128,693 | ₩129,450 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,695 | ₩131,841 | ₩130,987 | ₩131,067 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,704 | ₩131,321 | ₩129,704 | ₩131,120 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,195 | ₩128,702 | ₩128,021 | ₩128,641 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,899 | ₩126,899 | ₩125,971 | ₩126,612 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,660 | ₩127,660 | ₩127,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,180 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩128,035 | ₩128,262 | ₩127,600 | ₩128,075 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,874 | ₩128,737 | ₩127,373 | ₩128,339 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,170 | ₩129,794 | ₩129,070 | ₩129,744 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,749 | ₩129,063 | ₩128,101 | ₩128,716 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,546 | ₩130,546 | ₩128,662 | ₩129,197 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,786 | ₩131,254 | ₩130,305 | ₩131,067 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,840 | ₩131,347 | ₩130,098 | ₩131,347 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,395 | ₩128,689 | ₩128,088 | ₩128,662 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,863 | ₩129,170 | ₩128,716 | ₩129,076 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,767 | ₩128,315 | ₩126,659 | ₩127,180 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,300 | ₩127,300 | ₩126,725 | ₩126,939 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,353 | ₩128,308 | ₩127,126 | ₩127,687 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩129,998 | ₩130,452 | ₩129,993 | ₩130,052 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,130 | ₩129,678 | ₩128,855 | ₩128,940 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,973 | ₩131,394 | ₩130,840 | ₩130,920 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,494 | ₩131,962 | ₩131,040 | ₩131,548 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,746 | ₩131,548 | ₩130,492 | ₩131,534 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,078 | ₩130,599 | ₩129,424 | ₩130,599 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,397 | ₩129,671 | ₩129,203 | ₩129,624 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,384 | ₩130,237 | ₩129,283 | ₩129,357 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩128,996 | ₩129,382 | ₩128,502 | ₩128,636 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,945 | ₩129,985 | ₩128,729 | ₩128,943 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,304 | ₩130,011 | ₩129,110 | ₩129,734 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,277 | ₩129,384 | ₩128,856 | ₩128,970 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,268 | ₩128,889 | ₩128,115 | ₩128,880 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,567 | ₩127,568 | ₩126,776 | ₩127,157 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩128,021 | ₩128,100 | ₩127,554 | ₩127,914 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,977 | ₩126,926 | ₩125,977 | ₩126,619 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,113 | ₩127,500 | ₩126,612 | ₩126,778 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,752 | ₩126,752 | ₩125,643 | ₩125,764 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,101 | ₩128,716 | ₩127,954 | ₩127,954 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩127,994 | ₩128,075 | ₩127,420 | ₩127,701 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,742 | ₩128,856 | ₩128,328 | ₩128,435 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,981 | ₩128,348 | ₩127,881 | ₩127,888 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,407 | ₩127,643 | ₩126,612 | ₩126,890 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,899 | ₩126,966 | ₩126,579 | ₩126,766 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,367 | ₩127,420 | ₩126,839 | ₩127,153 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,951 | ₩126,979 | ₩125,810 | ₩126,218 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,886 | ₩127,133 | ₩126,298 | ₩126,298 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,363 | ₩126,766 | ₩125,363 | ₩126,432 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,945 | ₩124,174 | ₩122,945 | ₩124,161 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩124,041 | ₩124,041 | ₩122,491 | ₩123,426 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,394 | ₩121,957 | ₩120,287 | ₩121,903 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,419 | ₩120,367 | ₩118,070 | ₩118,283 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,554 | ₩121,516 | ₩120,020 | ₩121,129 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,132 | ₩123,132 | ₩121,556 | ₩122,451 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,638 | ₩123,092 | ₩121,957 | ₩121,997 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,945 | ₩123,426 | ₩122,458 | ₩122,985 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩124,054 | ₩124,854 | ₩124,054 | ₩124,708 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,974 | ₩124,735 | ₩123,934 | ₩124,441 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,251 | ₩122,611 | ₩121,489 | ₩121,663 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,928 | ₩122,651 | ₩120,741 | ₩122,331 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,228 | ₩124,334 | ₩123,667 | ₩124,107 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,830 | ₩126,084 | ₩124,728 | ₩125,897 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,643 | ₩125,657 | ₩125,203 | ₩125,430 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,245 | ₩126,458 | ₩124,976 | ₩125,096 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,872 | ₩127,834 | ₩126,405 | ₩127,594 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,151 | ₩126,953 | ₩126,138 | ₩126,619 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,735 | ₩125,924 | ₩124,475 | ₩125,857 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,565 | ₩126,645 | ₩125,056 | ₩125,419 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,687 | ₩128,796 | ₩127,687 | ₩128,596 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,848 | ₩128,676 | ₩125,697 | ₩126,632 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩128,048 | ₩128,048 | ₩126,605 | ₩126,659 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩127,019 | ₩128,489 | ₩126,966 | ₩128,262 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,977 | ₩126,939 | ₩125,109 | ₩126,859 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,615 | ₩125,911 | ₩123,975 | ₩125,363 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,433 | ₩127,540 | ₩125,510 | ₩125,871 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,764 | ₩126,251 | ₩125,089 | ₩126,044 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,792 | ₩127,615 | ₩126,752 | ₩126,993 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,214 | ₩131,654 | ₩131,093 | ₩131,361 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,450 | ₩130,225 | ₩129,390 | ₩129,905 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,970 | ₩130,192 | ₩128,016 | ₩128,035 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,609 | ₩129,116 | ₩128,075 | ₩128,075 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,237 | ₩129,517 | ₩129,090 | ₩129,150 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,871 | ₩126,325 | ₩124,895 | ₩125,844 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,177 | ₩125,096 | ₩122,177 | ₩125,016 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,667 | ₩123,667 | ₩121,409 | ₩121,462 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,962 | ₩125,323 | ₩120,861 | ₩123,466 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,453 | ₩123,733 | ₩123,025 | ₩123,373 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,096 | ₩125,096 | ₩121,736 | ₩121,890 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,418 | ₩127,799 | ₩126,158 | ₩127,660 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,315 | ₩128,315 | ₩127,273 | ₩127,367 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,981 | ₩128,943 | ₩127,968 | ₩128,916 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,899 | ₩128,649 | ₩126,779 | ₩128,008 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,767 | ₩127,781 | ₩126,659 | ₩126,979 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,285 | ₩127,260 | ₩125,583 | ₩126,953 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,968 | ₩128,235 | ₩127,006 | ₩127,353 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩126,058 | ₩126,331 | ₩125,830 | ₩126,298 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,159 | ₩123,880 | ₩122,852 | ₩123,333 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,088 | ₩122,518 | ₩120,988 | ₩122,157 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩120,020 | ₩121,569 | ₩120,006 | ₩121,556 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,737 | ₩119,993 | ₩118,537 | ₩119,258 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,796 | ₩121,810 | ₩120,207 | ₩121,169 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,556 | ₩121,556 | ₩120,661 | ₩120,942 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,226 | ₩124,468 | ₩123,226 | ₩124,348 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,277 | ₩123,266 | ₩122,237 | ₩122,918 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,438 | ₩122,665 | ₩121,275 | ₩122,331 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,229 | ₩125,336 | ₩124,849 | ₩124,976 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,350 | ₩126,071 | ₩125,350 | ₩125,844 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,392 | ₩126,392 | ₩124,829 | ₩125,056 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,136 | ₩126,271 | ₩125,136 | ₩126,017 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩123,025 | ₩123,413 | ₩122,772 | ₩123,119 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩122,010 | ₩122,571 | ₩121,182 | ₩121,356 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,516 | ₩122,878 | ₩121,516 | ₩121,706 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,621 | ₩121,743 | ₩120,113 | ₩121,743 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,980 | ₩120,354 | ₩119,445 | ₩119,632 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,421 | ₩120,888 | ₩120,006 | ₩120,888 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,144 | ₩122,224 | ₩121,623 | ₩121,886 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,942 | ₩122,144 | ₩120,881 | ₩121,834 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,526 | ₩120,018 | ₩118,163 | ₩119,058 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩120,033 | ₩120,608 | ₩120,033 | ₩120,608 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,982 | ₩120,982 | ₩118,884 | ₩118,884 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,153 | ₩120,314 | ₩119,726 | ₩120,153 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩121,035 | ₩121,903 | ₩120,955 | ₩121,088 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,871 | ₩119,218 | ₩118,644 | ₩118,844 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,726 | ₩119,779 | ₩118,844 | ₩119,379 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,217 | ₩119,043 | ₩118,217 | ₩119,018 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,558 | ₩117,161 | ₩115,546 | ₩116,961 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,251 | ₩116,821 | ₩115,251 | ₩116,159 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,610 | ₩115,692 | ₩114,209 | ₩115,226 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,293 | ₩116,413 | ₩114,764 | ₩115,385 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,374 | ₩109,975 | ₩108,265 | ₩109,975 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,213 | ₩109,841 | ₩109,213 | ₩109,427 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,116 | ₩109,147 | ₩107,116 | ₩108,692 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,280 | ₩110,416 | ₩109,280 | ₩109,654 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩106,061 | ₩108,973 | ₩106,061 | ₩108,719 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,235 | ₩106,475 | ₩104,632 | ₩105,286 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,782 | ₩106,782 | ₩105,487 | ₩105,727 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,198 | ₩108,759 | ₩106,796 | ₩106,862 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩109,000 | ₩110,108 | ₩109,000 | ₩109,601 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,769 | ₩107,844 | ₩106,689 | ₩107,397 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,131 | ₩109,454 | ₩107,924 | ₩108,746 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩108,011 | ₩108,011 | ₩105,433 | ₩105,861 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,397 | ₩109,494 | ₩107,183 | ₩109,080 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,709 | ₩110,923 | ₩109,330 | ₩109,400 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,137 | ₩111,832 | ₩111,070 | ₩111,320 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,908 | ₩110,870 | ₩109,781 | ₩110,255 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,935 | ₩110,289 | ₩107,976 | ₩108,131 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,110 | ₩111,110 | ₩109,060 | ₩109,227 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,299 | ₩112,847 | ₩111,912 | ₩112,165 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩112,045 | ₩113,480 | ₩111,564 | ₩112,192 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,173 | ₩111,832 | ₩108,505 | ₩111,765 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,362 | ₩111,164 | ₩109,908 | ₩110,349 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,274 | ₩113,301 | ₩110,796 | ₩112,272 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,167 | ₩113,969 | ₩112,873 | ₩113,448 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,299 | ₩113,154 | ₩110,202 | ₩112,820 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,346 | ₩117,442 | ₩115,866 | ₩116,988 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,243 | ₩119,018 | ₩118,056 | ₩118,791 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,768 | ₩120,768 | ₩118,711 | ₩119,606 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,634 | ₩120,928 | ₩120,153 | ₩120,755 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,684 | ₩119,980 | ₩118,564 | ₩119,566 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,457 | ₩118,457 | ₩117,468 | ₩117,722 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,787 | ₩118,818 | ₩116,761 | ₩118,818 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,574 | ₩116,734 | ₩115,986 | ₩116,734 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,696 | ₩118,190 | ₩117,161 | ₩117,549 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,894 | ₩117,362 | ₩115,906 | ₩117,255 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,934 | ₩117,468 | ₩116,106 | ₩117,362 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,392 | ₩119,392 | ₩117,261 | ₩117,442 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩117,989 | ₩118,591 | ₩117,562 | ₩118,470 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,228 | ₩117,322 | ₩116,827 | ₩117,322 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,598 | ₩116,652 | ₩115,438 | ₩116,480 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,263 | ₩115,492 | ₩114,263 | ₩115,492 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,100 | ₩113,541 | ₩112,593 | ₩112,980 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,984 | ₩114,984 | ₩113,174 | ₩113,768 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,118 | ₩115,144 | ₩113,381 | ₩114,249 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,139 | ₩114,060 | ₩112,139 | ₩113,942 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,341 | ₩113,688 | ₩111,958 | ₩112,419 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩115,037 | ₩115,584 | ₩113,027 | ₩114,496 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,799 | ₩115,799 | ₩114,750 | ₩115,345 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,102 | ₩114,917 | ₩113,969 | ₩114,784 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,221 | ₩113,515 | ₩112,954 | ₩113,141 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,978 | ₩112,740 | ₩111,665 | ₩112,686 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,339 | ₩112,593 | ₩111,723 | ₩112,059 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,362 | ₩111,144 | ₩110,362 | ₩110,723 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,469 | ₩110,563 | ₩109,901 | ₩109,988 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,843 | ₩110,989 | ₩110,469 | ₩110,709 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,830 | ₩111,765 | ₩110,703 | ₩110,870 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,948 | ₩110,215 | ₩109,728 | ₩110,215 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,202 | ₩110,282 | ₩109,708 | ₩109,708 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,347 | ₩110,322 | ₩109,334 | ₩110,108 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,652 | ₩109,093 | ₩108,586 | ₩109,093 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,973 | ₩109,040 | ₩108,572 | ₩108,799 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,400 | ₩109,414 | ₩108,973 | ₩108,973 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,400 | ₩109,997 | ₩109,133 | ₩109,668 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,799 | ₩108,966 | ₩108,174 | ₩108,773 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,931 | ₩107,984 | ₩107,557 | ₩107,962 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,862 | ₩106,862 | ₩106,168 | ₩106,428 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,121 | ₩106,315 | ₩105,987 | ₩106,034 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,687 | ₩105,780 | ₩105,281 | ₩105,740 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,780 | ₩106,101 | ₩105,613 | ₩106,101 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,834 | ₩105,874 | ₩105,527 | ₩105,800 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,206 | ₩105,874 | ₩105,113 | ₩105,834 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩105,059 | ₩105,099 | ₩104,825 | ₩105,046 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,151 | ₩104,832 | ₩104,151 | ₩104,832 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,870 | ₩104,445 | ₩103,870 | ₩104,057 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,737 | ₩103,737 | ₩102,922 | ₩103,082 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,844 | ₩104,024 | ₩103,563 | ₩103,695 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,872 | ₩104,966 | ₩104,324 | ₩104,324 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,527 | ₩105,527 | ₩104,071 | ₩104,284 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,139 | ₩105,874 | ₩104,966 | ₩105,540 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,926 | ₩105,901 | ₩104,926 | ₩105,820 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,111 | ₩104,632 | ₩104,037 | ₩104,458 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,698 | ₩104,698 | ₩103,910 | ₩104,324 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,972 | ₩105,246 | ₩104,275 | ₩104,310 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,324 | ₩104,324 | ₩103,990 | ₩104,095 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,603 | ₩103,977 | ₩103,510 | ₩103,970 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,723 | ₩103,897 | ₩103,670 | ₩103,877 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,857 | ₩104,097 | ₩103,623 | ₩103,857 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,137 | ₩104,311 | ₩103,944 | ₩104,307 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,657 | ₩104,204 | ₩103,437 | ₩104,084 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,160 | ₩102,815 | ₩101,871 | ₩102,815 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,960 | ₩102,628 | ₩101,960 | ₩102,615 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,586 | ₩102,294 | ₩101,092 | ₩102,040 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,405 | ₩104,405 | ₩102,334 | ₩102,334 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,136 | ₩103,817 | ₩103,136 | ₩103,389 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩103,002 | ₩103,536 | ₩102,768 | ₩103,296 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,311 | ₩104,311 | ₩103,356 | ₩103,571 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,817 | ₩104,879 | ₩103,817 | ₩104,642 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,099 | ₩105,300 | ₩104,048 | ₩104,048 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,420 | ₩105,485 | ₩105,353 | ₩105,426 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩104,992 | ₩105,647 | ₩104,992 | ₩105,569 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,859 | ₩105,153 | ₩104,632 | ₩105,088 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,216 | ₩103,777 | ₩103,009 | ₩103,777 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,538 | ₩104,538 | ₩103,523 | ₩103,779 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,111 | ₩104,872 | ₩104,111 | ₩104,780 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,391 | ₩104,538 | ₩103,884 | ₩103,886 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,193 | ₩105,500 | ₩105,067 | ₩105,406 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩105,059 | ₩105,059 | ₩104,565 | ₩104,899 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,259 | ₩105,513 | ₩105,153 | ₩105,153 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,595 | ₩106,595 | ₩105,660 | ₩105,794 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,259 | ₩105,861 | ₩105,173 | ₩105,695 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,647 | ₩105,767 | ₩105,360 | ₩105,756 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩105,059 | ₩105,072 | ₩104,885 | ₩104,885 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,339 | ₩104,658 | ₩104,339 | ₩104,538 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,551 | ₩104,551 | ₩103,777 | ₩104,124 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,471 | ₩104,471 | ₩104,112 | ₩104,112 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,672 | ₩105,113 | ₩104,672 | ₩104,923 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,503 | ₩103,976 | ₩103,503 | ₩103,753 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩104,057 | ₩104,405 | ₩103,536 | ₩103,806 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,576 | ₩103,830 | ₩103,082 | ₩103,576 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,479 | ₩102,468 | ₩101,292 | ₩101,989 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,494 | ₩102,962 | ₩102,191 | ₩102,808 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩103,002 | ₩103,002 | ₩100,150 | ₩100,150 | -2.77% | 1.9만 |
|---|