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 | ₩128,937 | ₩128,937 | ₩128,103 | ₩128,576 | -0.28% | 1.2만 |
| 2026.10.08 | ₩127,949 | ₩128,209 | ₩127,108 | ₩127,482 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,137 | ₩129,524 | ₩128,594 | ₩129,351 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,593 | ₩131,740 | ₩130,886 | ₩130,966 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,604 | ₩131,219 | ₩129,604 | ₩131,019 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,096 | ₩128,603 | ₩127,922 | ₩128,542 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,801 | ₩126,801 | ₩125,874 | ₩126,514 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,562 | ₩127,562 | ₩127,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,082 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩127,936 | ₩128,163 | ₩127,502 | ₩127,976 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,776 | ₩128,638 | ₩127,275 | ₩128,240 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,070 | ₩129,694 | ₩128,970 | ₩129,644 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,650 | ₩128,964 | ₩128,003 | ₩128,617 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,445 | ₩130,445 | ₩128,563 | ₩129,097 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,685 | ₩131,153 | ₩130,205 | ₩130,966 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,739 | ₩131,246 | ₩129,998 | ₩131,246 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,296 | ₩128,590 | ₩127,989 | ₩128,563 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,763 | ₩129,070 | ₩128,617 | ₩128,977 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,669 | ₩128,216 | ₩126,561 | ₩127,082 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,202 | ₩127,202 | ₩126,628 | ₩126,841 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,255 | ₩128,209 | ₩127,028 | ₩127,589 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩129,898 | ₩130,352 | ₩129,893 | ₩129,951 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,030 | ₩129,578 | ₩128,755 | ₩128,841 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,872 | ₩131,293 | ₩130,739 | ₩130,819 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,393 | ₩131,860 | ₩130,939 | ₩131,446 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,645 | ₩131,446 | ₩130,392 | ₩131,433 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩129,978 | ₩130,499 | ₩129,324 | ₩130,499 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,297 | ₩129,571 | ₩129,104 | ₩129,524 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,284 | ₩130,137 | ₩129,184 | ₩129,257 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩128,897 | ₩129,283 | ₩128,403 | ₩128,536 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,844 | ₩129,885 | ₩128,630 | ₩128,843 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,204 | ₩129,911 | ₩129,010 | ₩129,634 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,177 | ₩129,284 | ₩128,757 | ₩128,870 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,169 | ₩128,790 | ₩128,016 | ₩128,781 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,469 | ₩127,470 | ₩126,678 | ₩127,059 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩127,922 | ₩128,001 | ₩127,455 | ₩127,816 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,880 | ₩126,828 | ₩125,880 | ₩126,521 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,015 | ₩127,402 | ₩126,514 | ₩126,680 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,654 | ₩126,654 | ₩125,547 | ₩125,667 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,003 | ₩128,617 | ₩127,856 | ₩127,856 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩127,896 | ₩127,976 | ₩127,322 | ₩127,602 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,643 | ₩128,757 | ₩128,229 | ₩128,336 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,882 | ₩128,249 | ₩127,782 | ₩127,789 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,308 | ₩127,545 | ₩126,514 | ₩126,792 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,801 | ₩126,868 | ₩126,481 | ₩126,668 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,268 | ₩127,322 | ₩126,741 | ₩127,055 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,854 | ₩126,881 | ₩125,713 | ₩126,121 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,788 | ₩127,035 | ₩126,201 | ₩126,201 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,266 | ₩126,668 | ₩125,266 | ₩126,334 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,850 | ₩124,078 | ₩122,850 | ₩124,065 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩123,945 | ₩123,945 | ₩122,397 | ₩123,331 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,301 | ₩121,863 | ₩120,194 | ₩121,809 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,327 | ₩120,274 | ₩117,979 | ₩118,192 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,461 | ₩121,422 | ₩119,927 | ₩121,035 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,037 | ₩123,037 | ₩121,462 | ₩122,357 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,543 | ₩122,997 | ₩121,863 | ₩121,903 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,850 | ₩123,331 | ₩122,363 | ₩122,890 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩123,958 | ₩124,758 | ₩123,958 | ₩124,612 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,878 | ₩124,639 | ₩123,838 | ₩124,345 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,156 | ₩122,517 | ₩121,396 | ₩121,569 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,835 | ₩122,557 | ₩120,648 | ₩122,236 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,132 | ₩124,239 | ₩123,571 | ₩124,012 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,733 | ₩125,987 | ₩124,632 | ₩125,800 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,547 | ₩125,560 | ₩125,106 | ₩125,333 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,147 | ₩126,361 | ₩124,879 | ₩124,999 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,775 | ₩127,736 | ₩126,307 | ₩127,495 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,054 | ₩126,855 | ₩126,040 | ₩126,521 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,639 | ₩125,827 | ₩124,379 | ₩125,760 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,468 | ₩126,548 | ₩124,959 | ₩125,322 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,589 | ₩128,697 | ₩127,589 | ₩128,496 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,749 | ₩128,576 | ₩125,600 | ₩126,534 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩127,949 | ₩127,949 | ₩126,508 | ₩126,561 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩126,921 | ₩128,390 | ₩126,868 | ₩128,163 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,880 | ₩126,841 | ₩125,013 | ₩126,761 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,519 | ₩125,814 | ₩123,879 | ₩125,266 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,335 | ₩127,442 | ₩125,413 | ₩125,773 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,667 | ₩126,154 | ₩124,993 | ₩125,947 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,694 | ₩127,517 | ₩126,654 | ₩126,895 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,112 | ₩131,553 | ₩130,992 | ₩131,259 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,351 | ₩130,125 | ₩129,291 | ₩129,804 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,870 | ₩130,091 | ₩127,917 | ₩127,936 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,510 | ₩129,017 | ₩127,976 | ₩127,976 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,137 | ₩129,417 | ₩128,990 | ₩129,050 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,773 | ₩126,227 | ₩124,799 | ₩125,747 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,083 | ₩124,999 | ₩122,083 | ₩124,919 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,571 | ₩123,571 | ₩121,315 | ₩121,369 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,866 | ₩125,226 | ₩120,768 | ₩123,371 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,358 | ₩123,638 | ₩122,930 | ₩123,278 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩124,999 | ₩124,999 | ₩121,642 | ₩121,796 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,321 | ₩127,701 | ₩126,060 | ₩127,562 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,216 | ₩128,216 | ₩127,175 | ₩127,268 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,882 | ₩128,843 | ₩127,869 | ₩128,817 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,801 | ₩128,550 | ₩126,681 | ₩127,909 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,669 | ₩127,682 | ₩126,561 | ₩126,881 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,187 | ₩127,162 | ₩125,487 | ₩126,855 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,869 | ₩128,136 | ₩126,908 | ₩127,255 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩125,960 | ₩126,234 | ₩125,733 | ₩126,201 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,064 | ₩123,785 | ₩122,757 | ₩123,237 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩120,995 | ₩122,423 | ₩120,895 | ₩122,063 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩119,927 | ₩121,476 | ₩119,914 | ₩121,462 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,646 | ₩119,901 | ₩118,446 | ₩119,166 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,703 | ₩121,716 | ₩120,114 | ₩121,075 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,462 | ₩121,462 | ₩120,568 | ₩120,848 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,131 | ₩124,372 | ₩123,131 | ₩124,252 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,183 | ₩123,171 | ₩122,143 | ₩122,824 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,343 | ₩122,570 | ₩121,182 | ₩122,236 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,133 | ₩125,240 | ₩124,752 | ₩124,879 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,253 | ₩125,974 | ₩125,253 | ₩125,747 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,294 | ₩126,294 | ₩124,732 | ₩124,959 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,039 | ₩126,174 | ₩125,039 | ₩125,920 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩122,930 | ₩123,318 | ₩122,677 | ₩123,024 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩121,916 | ₩122,477 | ₩121,089 | ₩121,262 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,422 | ₩122,784 | ₩121,422 | ₩121,612 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,528 | ₩121,649 | ₩120,021 | ₩121,649 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,887 | ₩120,261 | ₩119,353 | ₩119,540 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,328 | ₩120,795 | ₩119,914 | ₩120,795 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,050 | ₩122,130 | ₩121,529 | ₩121,792 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,848 | ₩122,050 | ₩120,788 | ₩121,740 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,433 | ₩119,926 | ₩118,072 | ₩118,966 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩119,941 | ₩120,515 | ₩119,941 | ₩120,515 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,888 | ₩120,888 | ₩118,793 | ₩118,793 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,061 | ₩120,221 | ₩119,634 | ₩120,061 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩120,942 | ₩121,809 | ₩120,862 | ₩120,995 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,779 | ₩119,126 | ₩118,552 | ₩118,753 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,634 | ₩119,687 | ₩118,753 | ₩119,287 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,125 | ₩118,952 | ₩118,125 | ₩118,926 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,469 | ₩117,071 | ₩115,457 | ₩116,871 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,162 | ₩116,731 | ₩115,162 | ₩116,070 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,522 | ₩115,603 | ₩114,121 | ₩115,137 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,203 | ₩116,323 | ₩114,675 | ₩115,296 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,289 | ₩109,890 | ₩108,181 | ₩109,890 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,129 | ₩109,756 | ₩109,129 | ₩109,343 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,034 | ₩109,062 | ₩107,034 | ₩108,609 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,196 | ₩110,330 | ₩109,196 | ₩109,570 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩105,979 | ₩108,889 | ₩105,979 | ₩108,635 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,153 | ₩106,393 | ₩104,551 | ₩105,205 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,700 | ₩106,700 | ₩105,405 | ₩105,645 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,115 | ₩108,675 | ₩106,713 | ₩106,780 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩108,916 | ₩110,023 | ₩108,916 | ₩109,516 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,687 | ₩107,761 | ₩106,606 | ₩107,314 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,048 | ₩109,369 | ₩107,841 | ₩108,662 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩107,928 | ₩107,928 | ₩105,352 | ₩105,779 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,314 | ₩109,409 | ₩107,100 | ₩108,996 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,624 | ₩110,838 | ₩109,245 | ₩109,316 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,051 | ₩111,745 | ₩110,984 | ₩111,234 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,823 | ₩110,784 | ₩109,696 | ₩110,170 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,850 | ₩110,204 | ₩107,893 | ₩108,048 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,025 | ₩111,025 | ₩108,976 | ₩109,143 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,212 | ₩112,760 | ₩111,825 | ₩112,079 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩111,959 | ₩113,392 | ₩111,478 | ₩112,106 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,089 | ₩111,745 | ₩108,422 | ₩111,679 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,277 | ₩111,078 | ₩109,823 | ₩110,264 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,187 | ₩113,213 | ₩110,711 | ₩112,186 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,080 | ₩113,881 | ₩112,786 | ₩113,360 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,212 | ₩113,067 | ₩110,117 | ₩112,733 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,257 | ₩117,351 | ₩115,776 | ₩116,897 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,152 | ₩118,926 | ₩117,965 | ₩118,699 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,675 | ₩120,675 | ₩118,619 | ₩119,514 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,541 | ₩120,835 | ₩120,061 | ₩120,661 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,593 | ₩119,887 | ₩118,472 | ₩119,473 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,366 | ₩118,366 | ₩117,378 | ₩117,632 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,697 | ₩118,726 | ₩116,671 | ₩118,726 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,484 | ₩116,644 | ₩115,896 | ₩116,644 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,605 | ₩118,099 | ₩117,071 | ₩117,458 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,804 | ₩117,271 | ₩115,816 | ₩117,164 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,844 | ₩117,378 | ₩116,016 | ₩117,271 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,300 | ₩119,300 | ₩117,171 | ₩117,351 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩117,898 | ₩118,499 | ₩117,471 | ₩118,379 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,138 | ₩117,231 | ₩116,737 | ₩117,231 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,509 | ₩116,562 | ₩115,349 | ₩116,390 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,175 | ₩115,402 | ₩114,175 | ₩115,402 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,013 | ₩113,454 | ₩112,506 | ₩112,893 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,895 | ₩114,895 | ₩113,087 | ₩113,681 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,029 | ₩115,055 | ₩113,294 | ₩114,161 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,052 | ₩113,972 | ₩112,052 | ₩113,854 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,254 | ₩113,601 | ₩111,872 | ₩112,333 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩114,949 | ₩115,495 | ₩112,940 | ₩114,408 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,709 | ₩115,709 | ₩114,662 | ₩115,256 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,014 | ₩114,829 | ₩113,881 | ₩114,695 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,133 | ₩113,427 | ₩112,866 | ₩113,053 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,892 | ₩112,653 | ₩111,578 | ₩112,600 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,252 | ₩112,506 | ₩111,637 | ₩111,972 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,277 | ₩111,058 | ₩110,277 | ₩110,637 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,384 | ₩110,477 | ₩109,817 | ₩109,903 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,758 | ₩110,903 | ₩110,384 | ₩110,624 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,744 | ₩111,679 | ₩110,617 | ₩110,784 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,863 | ₩110,130 | ₩109,643 | ₩110,130 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,117 | ₩110,197 | ₩109,623 | ₩109,623 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,263 | ₩110,237 | ₩109,249 | ₩110,023 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,569 | ₩109,009 | ₩108,502 | ₩109,009 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,889 | ₩108,956 | ₩108,488 | ₩108,715 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,316 | ₩109,329 | ₩108,889 | ₩108,889 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,316 | ₩109,913 | ₩109,049 | ₩109,583 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,715 | ₩108,882 | ₩108,091 | ₩108,689 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,848 | ₩107,901 | ₩107,474 | ₩107,878 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,780 | ₩106,780 | ₩106,086 | ₩106,346 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,039 | ₩106,233 | ₩105,906 | ₩105,952 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,605 | ₩105,699 | ₩105,200 | ₩105,659 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,699 | ₩106,019 | ₩105,532 | ₩106,019 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,752 | ₩105,792 | ₩105,445 | ₩105,719 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,125 | ₩105,792 | ₩105,031 | ₩105,752 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩104,978 | ₩105,018 | ₩104,745 | ₩104,965 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,070 | ₩104,751 | ₩104,070 | ₩104,751 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,790 | ₩104,364 | ₩103,790 | ₩103,977 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,657 | ₩103,657 | ₩102,842 | ₩103,003 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,763 | ₩103,944 | ₩103,483 | ₩103,615 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,791 | ₩104,885 | ₩104,244 | ₩104,244 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,445 | ₩105,445 | ₩103,990 | ₩104,204 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,058 | ₩105,792 | ₩104,885 | ₩105,459 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,845 | ₩105,819 | ₩104,845 | ₩105,739 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,030 | ₩104,551 | ₩103,957 | ₩104,377 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,618 | ₩104,618 | ₩103,830 | ₩104,244 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,891 | ₩105,165 | ₩104,195 | ₩104,229 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,244 | ₩104,244 | ₩103,910 | ₩104,014 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,523 | ₩103,897 | ₩103,430 | ₩103,890 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,643 | ₩103,817 | ₩103,590 | ₩103,797 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,777 | ₩104,017 | ₩103,543 | ₩103,777 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,057 | ₩104,231 | ₩103,864 | ₩104,227 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,577 | ₩104,124 | ₩103,358 | ₩104,004 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,082 | ₩102,736 | ₩101,792 | ₩102,736 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,881 | ₩102,549 | ₩101,881 | ₩102,535 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,508 | ₩102,215 | ₩101,014 | ₩101,962 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,324 | ₩104,324 | ₩102,255 | ₩102,255 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,056 | ₩103,737 | ₩103,056 | ₩103,310 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩102,923 | ₩103,456 | ₩102,689 | ₩103,216 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,231 | ₩104,231 | ₩103,276 | ₩103,491 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,737 | ₩104,798 | ₩103,737 | ₩104,562 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,018 | ₩105,218 | ₩103,968 | ₩103,968 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,338 | ₩105,404 | ₩105,272 | ₩105,345 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩104,911 | ₩105,565 | ₩104,911 | ₩105,488 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,778 | ₩105,072 | ₩104,551 | ₩105,007 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,136 | ₩103,697 | ₩102,929 | ₩103,697 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,458 | ₩104,458 | ₩103,443 | ₩103,699 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,030 | ₩104,791 | ₩104,030 | ₩104,699 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,311 | ₩104,458 | ₩103,804 | ₩103,806 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,112 | ₩105,419 | ₩104,986 | ₩105,325 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩104,978 | ₩104,978 | ₩104,484 | ₩104,818 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,178 | ₩105,432 | ₩105,072 | ₩105,072 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,513 | ₩106,513 | ₩105,579 | ₩105,712 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,178 | ₩105,779 | ₩105,092 | ₩105,613 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,565 | ₩105,686 | ₩105,278 | ₩105,675 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩104,978 | ₩104,991 | ₩104,805 | ₩104,805 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,259 | ₩104,578 | ₩104,259 | ₩104,458 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,471 | ₩104,471 | ₩103,697 | ₩104,044 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,391 | ₩104,391 | ₩104,032 | ₩104,032 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,591 | ₩105,031 | ₩104,591 | ₩104,842 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,423 | ₩103,896 | ₩103,423 | ₩103,673 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩103,977 | ₩104,324 | ₩103,456 | ₩103,726 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,497 | ₩103,750 | ₩103,003 | ₩103,497 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,401 | ₩102,389 | ₩101,214 | ₩101,911 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,415 | ₩102,883 | ₩102,112 | ₩102,729 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩102,923 | ₩102,923 | ₩100,073 | ₩100,073 | -2.77% | 1.9만 |
|---|