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 | ₩128,959 | ₩128,959 | ₩128,125 | ₩128,599 | -0.28% | 1.2만 |
| 2026.10.08 | ₩127,971 | ₩128,232 | ₩127,130 | ₩127,504 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,159 | ₩129,546 | ₩128,616 | ₩129,373 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,616 | ₩131,763 | ₩130,908 | ₩130,988 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,627 | ₩131,242 | ₩129,627 | ₩131,042 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,118 | ₩128,625 | ₩127,944 | ₩128,564 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,823 | ₩126,823 | ₩125,895 | ₩126,536 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,584 | ₩127,584 | ₩127,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,103 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩127,958 | ₩128,185 | ₩127,524 | ₩127,998 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,798 | ₩128,660 | ₩127,297 | ₩128,262 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,093 | ₩129,716 | ₩128,992 | ₩129,667 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,672 | ₩128,986 | ₩128,025 | ₩128,639 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,468 | ₩130,468 | ₩128,585 | ₩129,119 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,708 | ₩131,175 | ₩130,227 | ₩130,988 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,761 | ₩131,269 | ₩130,020 | ₩131,269 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,318 | ₩128,612 | ₩128,011 | ₩128,585 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,786 | ₩129,093 | ₩128,639 | ₩128,999 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,691 | ₩128,238 | ₩126,583 | ₩127,103 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,224 | ₩127,224 | ₩126,650 | ₩126,863 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,277 | ₩128,232 | ₩127,050 | ₩127,611 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩129,920 | ₩130,374 | ₩129,915 | ₩129,974 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,053 | ₩129,600 | ₩128,778 | ₩128,863 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,895 | ₩131,315 | ₩130,761 | ₩130,841 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,415 | ₩131,883 | ₩130,962 | ₩131,469 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,668 | ₩131,469 | ₩130,414 | ₩131,455 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,000 | ₩130,521 | ₩129,346 | ₩130,521 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,320 | ₩129,593 | ₩129,126 | ₩129,546 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,306 | ₩130,159 | ₩129,206 | ₩129,279 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩128,919 | ₩129,305 | ₩128,425 | ₩128,559 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,867 | ₩129,907 | ₩128,652 | ₩128,866 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,226 | ₩129,934 | ₩129,032 | ₩129,656 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,199 | ₩129,306 | ₩128,779 | ₩128,892 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,191 | ₩128,812 | ₩128,038 | ₩128,803 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,491 | ₩127,492 | ₩126,700 | ₩127,081 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩127,944 | ₩128,023 | ₩127,477 | ₩127,838 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,902 | ₩126,850 | ₩125,902 | ₩126,543 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,037 | ₩127,424 | ₩126,536 | ₩126,702 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,676 | ₩126,676 | ₩125,568 | ₩125,688 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,025 | ₩128,639 | ₩127,878 | ₩127,878 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩127,918 | ₩127,998 | ₩127,344 | ₩127,624 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,665 | ₩128,779 | ₩128,252 | ₩128,358 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,904 | ₩128,272 | ₩127,804 | ₩127,811 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,330 | ₩127,567 | ₩126,536 | ₩126,814 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,823 | ₩126,890 | ₩126,503 | ₩126,690 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,290 | ₩127,344 | ₩126,763 | ₩127,077 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,875 | ₩126,903 | ₩125,735 | ₩126,142 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,810 | ₩127,057 | ₩126,222 | ₩126,222 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,288 | ₩126,690 | ₩125,288 | ₩126,356 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,872 | ₩124,100 | ₩122,872 | ₩124,086 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩123,966 | ₩123,966 | ₩122,418 | ₩123,352 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,322 | ₩121,884 | ₩120,215 | ₩121,830 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,347 | ₩120,295 | ₩117,999 | ₩118,212 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,482 | ₩121,443 | ₩119,948 | ₩121,056 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,058 | ₩123,058 | ₩121,483 | ₩122,378 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,565 | ₩123,018 | ₩121,884 | ₩121,924 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,872 | ₩123,352 | ₩122,384 | ₩122,912 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩123,980 | ₩124,779 | ₩123,980 | ₩124,634 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,899 | ₩124,660 | ₩123,859 | ₩124,367 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,177 | ₩122,538 | ₩121,416 | ₩121,590 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,856 | ₩122,578 | ₩120,669 | ₩122,257 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,153 | ₩124,260 | ₩123,592 | ₩124,033 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,755 | ₩126,009 | ₩124,654 | ₩125,822 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,568 | ₩125,582 | ₩125,128 | ₩125,355 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,169 | ₩126,383 | ₩124,901 | ₩125,021 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,796 | ₩127,758 | ₩126,329 | ₩127,517 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,076 | ₩126,877 | ₩126,062 | ₩126,543 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,660 | ₩125,849 | ₩124,400 | ₩125,782 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,489 | ₩126,569 | ₩124,981 | ₩125,344 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,611 | ₩128,719 | ₩127,611 | ₩128,519 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,771 | ₩128,599 | ₩125,622 | ₩126,556 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩127,971 | ₩127,971 | ₩126,529 | ₩126,583 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩126,943 | ₩128,412 | ₩126,890 | ₩128,185 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,902 | ₩126,863 | ₩125,034 | ₩126,783 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,540 | ₩125,835 | ₩123,901 | ₩125,288 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,357 | ₩127,464 | ₩125,435 | ₩125,795 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,688 | ₩126,176 | ₩125,014 | ₩125,969 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,716 | ₩127,539 | ₩126,676 | ₩126,917 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,135 | ₩131,576 | ₩131,015 | ₩131,282 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,373 | ₩130,147 | ₩129,313 | ₩129,827 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,892 | ₩130,114 | ₩127,939 | ₩127,958 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,532 | ₩129,039 | ₩127,998 | ₩127,998 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,159 | ₩129,440 | ₩129,012 | ₩129,073 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,795 | ₩126,249 | ₩124,821 | ₩125,768 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,104 | ₩125,021 | ₩122,104 | ₩124,941 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,592 | ₩123,592 | ₩121,336 | ₩121,390 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,887 | ₩125,248 | ₩120,789 | ₩123,392 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,379 | ₩123,659 | ₩122,952 | ₩123,299 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,021 | ₩125,021 | ₩121,663 | ₩121,817 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,343 | ₩127,723 | ₩126,082 | ₩127,584 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,238 | ₩128,238 | ₩127,197 | ₩127,290 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,904 | ₩128,866 | ₩127,891 | ₩128,839 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,823 | ₩128,572 | ₩126,703 | ₩127,931 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,691 | ₩127,704 | ₩126,583 | ₩126,903 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,209 | ₩127,184 | ₩125,508 | ₩126,877 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,891 | ₩128,158 | ₩126,930 | ₩127,277 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩125,982 | ₩126,256 | ₩125,755 | ₩126,222 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,085 | ₩123,806 | ₩122,778 | ₩123,259 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,016 | ₩122,444 | ₩120,916 | ₩122,084 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩119,948 | ₩121,497 | ₩119,935 | ₩121,483 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,666 | ₩119,921 | ₩118,466 | ₩119,187 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,723 | ₩121,737 | ₩120,135 | ₩121,096 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,483 | ₩121,483 | ₩120,589 | ₩120,869 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,152 | ₩124,393 | ₩123,152 | ₩124,273 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,204 | ₩123,192 | ₩122,164 | ₩122,845 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,364 | ₩122,591 | ₩121,203 | ₩122,257 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,154 | ₩125,261 | ₩124,774 | ₩124,901 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,275 | ₩125,995 | ₩125,275 | ₩125,768 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,316 | ₩126,316 | ₩124,754 | ₩124,981 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,061 | ₩126,196 | ₩125,061 | ₩125,942 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩122,952 | ₩123,339 | ₩122,698 | ₩123,045 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩121,937 | ₩122,498 | ₩121,109 | ₩121,283 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,443 | ₩122,805 | ₩121,443 | ₩121,633 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,549 | ₩121,670 | ₩120,041 | ₩121,670 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,908 | ₩120,282 | ₩119,374 | ₩119,561 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,348 | ₩120,816 | ₩119,935 | ₩120,816 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,071 | ₩122,151 | ₩121,550 | ₩121,813 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,869 | ₩122,071 | ₩120,809 | ₩121,761 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,454 | ₩119,947 | ₩118,092 | ₩118,987 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩119,961 | ₩120,535 | ₩119,961 | ₩120,535 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,909 | ₩120,909 | ₩118,813 | ₩118,813 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,081 | ₩120,242 | ₩119,654 | ₩120,081 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩120,963 | ₩121,830 | ₩120,882 | ₩121,016 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,800 | ₩119,147 | ₩118,573 | ₩118,773 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,654 | ₩119,708 | ₩118,773 | ₩119,307 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,146 | ₩118,972 | ₩118,146 | ₩118,947 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,489 | ₩117,091 | ₩115,477 | ₩116,891 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,182 | ₩116,751 | ₩115,182 | ₩116,090 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,541 | ₩115,623 | ₩114,141 | ₩115,157 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,223 | ₩116,344 | ₩114,695 | ₩115,316 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,308 | ₩109,909 | ₩108,200 | ₩109,909 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,148 | ₩109,775 | ₩109,148 | ₩109,362 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,052 | ₩109,081 | ₩107,052 | ₩108,627 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,215 | ₩110,349 | ₩109,215 | ₩109,589 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩105,997 | ₩108,908 | ₩105,997 | ₩108,654 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,171 | ₩106,411 | ₩104,569 | ₩105,223 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,718 | ₩106,718 | ₩105,423 | ₩105,664 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,133 | ₩108,694 | ₩106,732 | ₩106,798 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩108,934 | ₩110,042 | ₩108,934 | ₩109,535 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,705 | ₩107,780 | ₩106,625 | ₩107,332 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,067 | ₩109,388 | ₩107,860 | ₩108,681 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩107,946 | ₩107,946 | ₩105,370 | ₩105,797 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,332 | ₩109,428 | ₩107,119 | ₩109,014 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,643 | ₩110,857 | ₩109,264 | ₩109,335 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,070 | ₩111,765 | ₩111,004 | ₩111,253 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,842 | ₩110,803 | ₩109,715 | ₩110,189 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,869 | ₩110,223 | ₩107,912 | ₩108,067 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,044 | ₩111,044 | ₩108,994 | ₩109,161 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,232 | ₩112,779 | ₩111,845 | ₩112,098 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩111,978 | ₩113,412 | ₩111,498 | ₩112,125 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,108 | ₩111,765 | ₩108,440 | ₩111,698 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,296 | ₩111,097 | ₩109,842 | ₩110,283 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,206 | ₩113,233 | ₩110,730 | ₩112,205 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,100 | ₩113,900 | ₩112,806 | ₩113,380 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,232 | ₩113,086 | ₩110,136 | ₩112,752 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,277 | ₩117,371 | ₩115,796 | ₩116,918 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,172 | ₩118,947 | ₩117,986 | ₩118,720 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,696 | ₩120,696 | ₩118,640 | ₩119,534 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,562 | ₩120,856 | ₩120,081 | ₩120,682 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,613 | ₩119,908 | ₩118,493 | ₩119,494 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,386 | ₩118,386 | ₩117,398 | ₩117,652 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,717 | ₩118,746 | ₩116,691 | ₩118,746 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,504 | ₩116,664 | ₩115,916 | ₩116,664 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,625 | ₩118,119 | ₩117,091 | ₩117,478 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,824 | ₩117,291 | ₩115,836 | ₩117,185 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,864 | ₩117,398 | ₩116,036 | ₩117,291 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,321 | ₩119,321 | ₩117,191 | ₩117,371 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩117,919 | ₩118,520 | ₩117,492 | ₩118,399 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,158 | ₩117,251 | ₩116,757 | ₩117,251 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,529 | ₩116,582 | ₩115,369 | ₩116,410 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,194 | ₩115,422 | ₩114,194 | ₩115,422 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,033 | ₩113,473 | ₩112,525 | ₩112,913 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,915 | ₩114,915 | ₩113,106 | ₩113,700 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,049 | ₩115,075 | ₩113,313 | ₩114,181 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,072 | ₩113,991 | ₩112,072 | ₩113,874 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,273 | ₩113,620 | ₩111,891 | ₩112,352 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩114,968 | ₩115,514 | ₩112,959 | ₩114,428 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,729 | ₩115,729 | ₩114,681 | ₩115,276 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,034 | ₩114,848 | ₩113,900 | ₩114,715 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,153 | ₩113,447 | ₩112,886 | ₩113,073 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,911 | ₩112,672 | ₩111,598 | ₩112,619 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,272 | ₩112,525 | ₩111,656 | ₩111,991 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,296 | ₩111,077 | ₩110,296 | ₩110,656 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,403 | ₩110,496 | ₩109,835 | ₩109,922 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,777 | ₩110,922 | ₩110,403 | ₩110,643 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,763 | ₩111,698 | ₩110,636 | ₩110,803 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,882 | ₩110,149 | ₩109,662 | ₩110,149 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,136 | ₩110,216 | ₩109,642 | ₩109,642 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,281 | ₩110,256 | ₩109,268 | ₩110,042 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,587 | ₩109,028 | ₩108,521 | ₩109,028 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,908 | ₩108,974 | ₩108,507 | ₩108,734 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,335 | ₩109,348 | ₩108,908 | ₩108,908 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,335 | ₩109,932 | ₩109,068 | ₩109,602 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,734 | ₩108,901 | ₩108,109 | ₩108,707 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,866 | ₩107,920 | ₩107,493 | ₩107,897 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,798 | ₩106,798 | ₩106,104 | ₩106,365 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,057 | ₩106,251 | ₩105,924 | ₩105,971 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,624 | ₩105,717 | ₩105,218 | ₩105,677 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,717 | ₩106,037 | ₩105,550 | ₩106,037 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,770 | ₩105,811 | ₩105,463 | ₩105,737 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,143 | ₩105,811 | ₩105,050 | ₩105,770 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩104,996 | ₩105,036 | ₩104,763 | ₩104,983 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,088 | ₩104,769 | ₩104,088 | ₩104,769 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,808 | ₩104,382 | ₩103,808 | ₩103,995 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,675 | ₩103,675 | ₩102,860 | ₩103,020 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,781 | ₩103,962 | ₩103,501 | ₩103,633 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,809 | ₩104,903 | ₩104,262 | ₩104,262 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,463 | ₩105,463 | ₩104,008 | ₩104,222 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,076 | ₩105,811 | ₩104,903 | ₩105,477 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,863 | ₩105,837 | ₩104,863 | ₩105,757 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,048 | ₩104,569 | ₩103,975 | ₩104,395 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,636 | ₩104,636 | ₩103,848 | ₩104,262 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,909 | ₩105,183 | ₩104,213 | ₩104,247 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,262 | ₩104,262 | ₩103,928 | ₩104,032 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,541 | ₩103,915 | ₩103,448 | ₩103,908 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,661 | ₩103,835 | ₩103,608 | ₩103,815 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,795 | ₩104,035 | ₩103,561 | ₩103,795 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,075 | ₩104,249 | ₩103,881 | ₩104,245 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,594 | ₩104,142 | ₩103,376 | ₩104,022 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,099 | ₩102,753 | ₩101,810 | ₩102,753 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,899 | ₩102,567 | ₩101,899 | ₩102,553 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,525 | ₩102,233 | ₩101,031 | ₩101,979 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,342 | ₩104,342 | ₩102,273 | ₩102,273 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,074 | ₩103,755 | ₩103,074 | ₩103,327 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩102,940 | ₩103,474 | ₩102,707 | ₩103,234 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,249 | ₩104,249 | ₩103,294 | ₩103,509 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,755 | ₩104,816 | ₩103,755 | ₩104,580 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,036 | ₩105,236 | ₩103,986 | ₩103,986 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,357 | ₩105,422 | ₩105,290 | ₩105,363 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩104,929 | ₩105,584 | ₩104,929 | ₩105,506 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,796 | ₩105,090 | ₩104,569 | ₩105,026 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,154 | ₩103,715 | ₩102,947 | ₩103,715 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,476 | ₩104,476 | ₩103,461 | ₩103,717 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,048 | ₩104,809 | ₩104,048 | ₩104,717 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,329 | ₩104,476 | ₩103,821 | ₩103,824 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,130 | ₩105,437 | ₩105,004 | ₩105,343 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩104,996 | ₩104,996 | ₩104,502 | ₩104,836 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,196 | ₩105,450 | ₩105,090 | ₩105,090 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,531 | ₩106,531 | ₩105,597 | ₩105,730 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,196 | ₩105,797 | ₩105,110 | ₩105,632 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,584 | ₩105,704 | ₩105,297 | ₩105,693 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩104,996 | ₩105,010 | ₩104,823 | ₩104,823 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,277 | ₩104,596 | ₩104,277 | ₩104,476 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,489 | ₩104,489 | ₩103,715 | ₩104,062 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,409 | ₩104,409 | ₩104,050 | ₩104,050 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,609 | ₩105,050 | ₩104,609 | ₩104,860 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,441 | ₩103,914 | ₩103,441 | ₩103,691 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩103,995 | ₩104,342 | ₩103,474 | ₩103,744 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,514 | ₩103,768 | ₩103,020 | ₩103,514 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,418 | ₩102,406 | ₩101,232 | ₩101,928 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,433 | ₩102,900 | ₩102,130 | ₩102,747 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩102,940 | ₩102,940 | ₩100,090 | ₩100,090 | -2.77% | 1.9만 |
|---|