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 | ₩128,907 | ₩128,907 | ₩128,073 | ₩128,547 | -0.28% | 1.2만 |
| 2026.10.08 | ₩127,919 | ₩128,180 | ₩127,079 | ₩127,452 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,107 | ₩129,494 | ₩128,564 | ₩129,321 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,562 | ₩131,709 | ₩130,855 | ₩130,935 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,574 | ₩131,189 | ₩129,574 | ₩130,989 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,066 | ₩128,573 | ₩127,893 | ₩128,512 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,772 | ₩126,772 | ₩125,844 | ₩126,485 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,532 | ₩127,532 | ₩127,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,052 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩127,906 | ₩128,133 | ₩127,472 | ₩127,946 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,746 | ₩128,608 | ₩127,246 | ₩128,210 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,040 | ₩129,664 | ₩128,940 | ₩129,614 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,620 | ₩128,934 | ₩127,973 | ₩128,587 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,415 | ₩130,415 | ₩128,533 | ₩129,067 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,655 | ₩131,122 | ₩130,175 | ₩130,935 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,708 | ₩131,215 | ₩129,968 | ₩131,215 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,266 | ₩128,560 | ₩127,959 | ₩128,533 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,733 | ₩129,040 | ₩128,587 | ₩128,947 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,639 | ₩128,186 | ₩126,532 | ₩127,052 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,172 | ₩127,172 | ₩126,598 | ₩126,812 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,226 | ₩128,180 | ₩126,999 | ₩127,559 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩129,868 | ₩130,321 | ₩129,862 | ₩129,921 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,000 | ₩129,547 | ₩128,725 | ₩128,811 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,842 | ₩131,262 | ₩130,708 | ₩130,788 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,362 | ₩131,829 | ₩130,909 | ₩131,416 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,615 | ₩131,416 | ₩130,361 | ₩131,402 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩129,948 | ₩130,468 | ₩129,294 | ₩130,468 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,267 | ₩129,541 | ₩129,074 | ₩129,494 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,254 | ₩130,107 | ₩129,154 | ₩129,227 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩128,867 | ₩129,253 | ₩128,373 | ₩128,507 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,814 | ₩129,854 | ₩128,600 | ₩128,813 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,174 | ₩129,881 | ₩128,980 | ₩129,603 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,147 | ₩129,254 | ₩128,727 | ₩128,840 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,140 | ₩128,760 | ₩127,986 | ₩128,751 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,439 | ₩127,440 | ₩126,649 | ₩127,029 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩127,893 | ₩127,971 | ₩127,426 | ₩127,786 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,851 | ₩126,798 | ₩125,851 | ₩126,492 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩126,985 | ₩127,372 | ₩126,485 | ₩126,650 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,625 | ₩126,625 | ₩125,517 | ₩125,638 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩127,973 | ₩128,587 | ₩127,826 | ₩127,826 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩127,866 | ₩127,946 | ₩127,292 | ₩127,572 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,613 | ₩128,727 | ₩128,200 | ₩128,306 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,853 | ₩128,220 | ₩127,753 | ₩127,759 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,279 | ₩127,515 | ₩126,485 | ₩126,762 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,772 | ₩126,839 | ₩126,452 | ₩126,638 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,239 | ₩127,292 | ₩126,712 | ₩127,025 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,824 | ₩126,852 | ₩125,684 | ₩126,091 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,758 | ₩127,005 | ₩126,171 | ₩126,171 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,237 | ₩126,638 | ₩125,237 | ₩126,305 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,822 | ₩124,050 | ₩122,822 | ₩124,036 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩123,916 | ₩123,916 | ₩122,368 | ₩123,302 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,273 | ₩121,834 | ₩120,166 | ₩121,781 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,299 | ₩120,246 | ₩117,951 | ₩118,165 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,433 | ₩121,394 | ₩119,899 | ₩121,007 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,009 | ₩123,009 | ₩121,434 | ₩122,328 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,515 | ₩122,969 | ₩121,834 | ₩121,874 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,822 | ₩123,302 | ₩122,335 | ₩122,862 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩123,929 | ₩124,729 | ₩123,929 | ₩124,583 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,849 | ₩124,610 | ₩123,809 | ₩124,316 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,128 | ₩122,488 | ₩121,367 | ₩121,541 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,807 | ₩122,528 | ₩120,620 | ₩122,208 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,103 | ₩124,210 | ₩123,542 | ₩123,983 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,704 | ₩125,958 | ₩124,603 | ₩125,771 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,517 | ₩125,531 | ₩125,077 | ₩125,304 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,118 | ₩126,331 | ₩124,850 | ₩124,970 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,745 | ₩127,706 | ₩126,278 | ₩127,466 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,025 | ₩126,825 | ₩126,011 | ₩126,492 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,610 | ₩125,798 | ₩124,350 | ₩125,731 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,438 | ₩126,518 | ₩124,930 | ₩125,293 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,559 | ₩128,667 | ₩127,559 | ₩128,467 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,719 | ₩128,547 | ₩125,571 | ₩126,505 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩127,919 | ₩127,919 | ₩126,478 | ₩126,532 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩126,892 | ₩128,360 | ₩126,839 | ₩128,133 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,851 | ₩126,812 | ₩124,984 | ₩126,732 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,490 | ₩125,784 | ₩123,851 | ₩125,237 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,306 | ₩127,412 | ₩125,384 | ₩125,744 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,638 | ₩126,125 | ₩124,964 | ₩125,918 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,665 | ₩127,487 | ₩126,625 | ₩126,865 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,082 | ₩131,522 | ₩130,962 | ₩131,229 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,321 | ₩130,095 | ₩129,261 | ₩129,774 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,840 | ₩130,061 | ₩127,887 | ₩127,906 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,480 | ₩128,987 | ₩127,946 | ₩127,946 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,107 | ₩129,387 | ₩128,960 | ₩129,020 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,744 | ₩126,198 | ₩124,770 | ₩125,718 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,055 | ₩124,970 | ₩122,055 | ₩124,890 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,542 | ₩123,542 | ₩121,287 | ₩121,341 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,837 | ₩125,197 | ₩120,740 | ₩123,342 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,329 | ₩123,609 | ₩122,902 | ₩123,249 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩124,970 | ₩124,970 | ₩121,614 | ₩121,768 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,291 | ₩127,671 | ₩126,031 | ₩127,532 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,186 | ₩128,186 | ₩127,145 | ₩127,239 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,853 | ₩128,813 | ₩127,839 | ₩128,787 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,772 | ₩128,520 | ₩126,652 | ₩127,879 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,639 | ₩127,653 | ₩126,532 | ₩126,852 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,158 | ₩127,132 | ₩125,457 | ₩126,825 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,839 | ₩128,106 | ₩126,879 | ₩127,226 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩125,931 | ₩126,205 | ₩125,704 | ₩126,171 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,035 | ₩123,756 | ₩122,728 | ₩123,209 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩120,967 | ₩122,395 | ₩120,867 | ₩122,035 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩119,899 | ₩121,447 | ₩119,886 | ₩121,434 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,618 | ₩119,873 | ₩118,418 | ₩119,139 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,674 | ₩121,688 | ₩120,086 | ₩121,047 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,434 | ₩121,434 | ₩120,540 | ₩120,820 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,102 | ₩124,343 | ₩123,102 | ₩124,223 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,155 | ₩123,142 | ₩122,115 | ₩122,795 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,315 | ₩122,542 | ₩121,154 | ₩122,208 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,104 | ₩125,211 | ₩124,723 | ₩124,850 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,224 | ₩125,944 | ₩125,224 | ₩125,718 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,265 | ₩126,265 | ₩124,703 | ₩124,930 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,010 | ₩126,145 | ₩125,010 | ₩125,891 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩122,902 | ₩123,289 | ₩122,648 | ₩122,995 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩121,888 | ₩122,448 | ₩121,060 | ₩121,234 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,394 | ₩122,755 | ₩121,394 | ₩121,583 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,500 | ₩121,621 | ₩119,993 | ₩121,621 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,859 | ₩120,233 | ₩119,326 | ₩119,512 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,300 | ₩120,767 | ₩119,886 | ₩120,767 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,021 | ₩122,101 | ₩121,501 | ₩121,764 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,820 | ₩122,021 | ₩120,760 | ₩121,712 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,406 | ₩119,898 | ₩118,045 | ₩118,939 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩119,913 | ₩120,487 | ₩119,913 | ₩120,487 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,860 | ₩120,860 | ₩118,765 | ₩118,765 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,033 | ₩120,193 | ₩119,606 | ₩120,033 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩120,914 | ₩121,781 | ₩120,834 | ₩120,967 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,752 | ₩119,099 | ₩118,525 | ₩118,725 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,606 | ₩119,659 | ₩118,725 | ₩119,259 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,098 | ₩118,924 | ₩118,098 | ₩118,899 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,442 | ₩117,044 | ₩115,430 | ₩116,844 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,135 | ₩116,703 | ₩115,135 | ₩116,043 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,495 | ₩115,576 | ₩114,095 | ₩115,110 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,176 | ₩116,296 | ₩114,648 | ₩115,269 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,264 | ₩109,864 | ₩108,156 | ₩109,864 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,104 | ₩109,731 | ₩109,104 | ₩109,317 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,009 | ₩109,037 | ₩107,009 | ₩108,583 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,171 | ₩110,305 | ₩109,171 | ₩109,544 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩105,955 | ₩108,864 | ₩105,955 | ₩108,610 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,128 | ₩106,368 | ₩104,527 | ₩105,181 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,675 | ₩106,675 | ₩105,381 | ₩105,621 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,090 | ₩108,650 | ₩106,688 | ₩106,755 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩108,890 | ₩109,998 | ₩108,890 | ₩109,491 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,662 | ₩107,736 | ₩106,582 | ₩107,289 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,023 | ₩109,344 | ₩107,816 | ₩108,637 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩107,903 | ₩107,903 | ₩105,327 | ₩105,754 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,289 | ₩109,384 | ₩107,075 | ₩108,970 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,598 | ₩110,812 | ₩109,220 | ₩109,291 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,025 | ₩111,719 | ₩110,959 | ₩111,208 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,798 | ₩110,759 | ₩109,671 | ₩110,145 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,824 | ₩110,178 | ₩107,868 | ₩108,023 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩110,999 | ₩110,999 | ₩108,950 | ₩109,117 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,186 | ₩112,733 | ₩111,799 | ₩112,053 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩111,933 | ₩113,366 | ₩111,452 | ₩112,080 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,064 | ₩111,719 | ₩108,397 | ₩111,653 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,251 | ₩111,052 | ₩109,798 | ₩110,238 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,161 | ₩113,187 | ₩110,685 | ₩112,160 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,054 | ₩113,854 | ₩112,760 | ₩113,334 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,186 | ₩113,040 | ₩110,091 | ₩112,707 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,230 | ₩117,324 | ₩115,749 | ₩116,870 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,125 | ₩118,899 | ₩117,938 | ₩118,672 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,647 | ₩120,647 | ₩118,592 | ₩119,486 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,513 | ₩120,807 | ₩120,033 | ₩120,633 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,565 | ₩119,859 | ₩118,445 | ₩119,446 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,338 | ₩118,338 | ₩117,351 | ₩117,604 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,670 | ₩118,698 | ₩116,643 | ₩118,698 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,457 | ₩116,617 | ₩115,869 | ₩116,617 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,578 | ₩118,071 | ₩117,044 | ₩117,431 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,777 | ₩117,244 | ₩115,789 | ₩117,137 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,817 | ₩117,351 | ₩115,990 | ₩117,244 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,272 | ₩119,272 | ₩117,144 | ₩117,324 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩117,871 | ₩118,472 | ₩117,444 | ₩118,351 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,110 | ₩117,204 | ₩116,710 | ₩117,204 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,482 | ₩116,535 | ₩115,322 | ₩116,363 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,148 | ₩115,376 | ₩114,148 | ₩115,376 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩112,987 | ₩113,427 | ₩112,480 | ₩112,867 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,869 | ₩114,869 | ₩113,060 | ₩113,654 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,002 | ₩115,029 | ₩113,267 | ₩114,135 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,026 | ₩113,945 | ₩112,026 | ₩113,828 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,227 | ₩113,574 | ₩111,846 | ₩112,306 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩114,922 | ₩115,468 | ₩112,914 | ₩114,382 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,683 | ₩115,683 | ₩114,635 | ₩115,229 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩113,988 | ₩114,802 | ₩113,854 | ₩114,668 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,107 | ₩113,401 | ₩112,840 | ₩113,027 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,866 | ₩112,627 | ₩111,553 | ₩112,573 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,226 | ₩112,480 | ₩111,611 | ₩111,946 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,251 | ₩111,032 | ₩110,251 | ₩110,612 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,358 | ₩110,452 | ₩109,791 | ₩109,878 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,732 | ₩110,877 | ₩110,358 | ₩110,598 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,718 | ₩111,653 | ₩110,592 | ₩110,759 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,838 | ₩110,105 | ₩109,618 | ₩110,105 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,091 | ₩110,171 | ₩109,598 | ₩109,598 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,237 | ₩110,211 | ₩109,224 | ₩109,998 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,543 | ₩108,984 | ₩108,477 | ₩108,984 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,864 | ₩108,930 | ₩108,463 | ₩108,690 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,291 | ₩109,304 | ₩108,864 | ₩108,864 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,291 | ₩109,887 | ₩109,024 | ₩109,558 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,690 | ₩108,857 | ₩108,066 | ₩108,663 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,823 | ₩107,876 | ₩107,449 | ₩107,853 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,755 | ₩106,755 | ₩106,061 | ₩106,322 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,015 | ₩106,208 | ₩105,881 | ₩105,928 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,581 | ₩105,674 | ₩105,175 | ₩105,634 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,674 | ₩105,995 | ₩105,508 | ₩105,995 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,728 | ₩105,768 | ₩105,421 | ₩105,694 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,100 | ₩105,768 | ₩105,007 | ₩105,728 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩104,954 | ₩104,994 | ₩104,720 | ₩104,940 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,046 | ₩104,727 | ₩104,046 | ₩104,727 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,766 | ₩104,340 | ₩103,766 | ₩103,953 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,633 | ₩103,633 | ₩102,819 | ₩102,979 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,739 | ₩103,920 | ₩103,459 | ₩103,591 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,767 | ₩104,860 | ₩104,220 | ₩104,220 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,421 | ₩105,421 | ₩103,966 | ₩104,180 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,034 | ₩105,768 | ₩104,860 | ₩105,434 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,820 | ₩105,794 | ₩104,820 | ₩105,714 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,006 | ₩104,527 | ₩103,933 | ₩104,353 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,593 | ₩104,593 | ₩103,806 | ₩104,220 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,867 | ₩105,141 | ₩104,170 | ₩104,205 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,220 | ₩104,220 | ₩103,886 | ₩103,990 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,499 | ₩103,873 | ₩103,406 | ₩103,866 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,619 | ₩103,793 | ₩103,566 | ₩103,773 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,753 | ₩103,993 | ₩103,519 | ₩103,753 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,033 | ₩104,206 | ₩103,839 | ₩104,202 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,553 | ₩104,100 | ₩103,334 | ₩103,980 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,058 | ₩102,712 | ₩101,768 | ₩102,712 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,858 | ₩102,525 | ₩101,858 | ₩102,512 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,484 | ₩102,191 | ₩100,990 | ₩101,938 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,300 | ₩104,300 | ₩102,231 | ₩102,231 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,032 | ₩103,713 | ₩103,032 | ₩103,286 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩102,899 | ₩103,432 | ₩102,665 | ₩103,192 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,206 | ₩104,206 | ₩103,252 | ₩103,467 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,713 | ₩104,774 | ₩103,713 | ₩104,537 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩104,994 | ₩105,194 | ₩103,944 | ₩103,944 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,314 | ₩105,379 | ₩105,247 | ₩105,321 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩104,887 | ₩105,541 | ₩104,887 | ₩105,463 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,754 | ₩105,047 | ₩104,527 | ₩104,983 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,112 | ₩103,673 | ₩102,905 | ₩103,673 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,433 | ₩104,433 | ₩103,419 | ₩103,675 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,006 | ₩104,767 | ₩104,006 | ₩104,675 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,286 | ₩104,433 | ₩103,779 | ₩103,782 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,087 | ₩105,394 | ₩104,962 | ₩105,301 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩104,954 | ₩104,954 | ₩104,460 | ₩104,794 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,154 | ₩105,407 | ₩105,047 | ₩105,047 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,488 | ₩106,488 | ₩105,554 | ₩105,688 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,154 | ₩105,754 | ₩105,067 | ₩105,589 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,541 | ₩105,661 | ₩105,254 | ₩105,650 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩104,954 | ₩104,967 | ₩104,780 | ₩104,780 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,234 | ₩104,553 | ₩104,234 | ₩104,433 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,447 | ₩104,447 | ₩103,673 | ₩104,020 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,367 | ₩104,367 | ₩104,008 | ₩104,008 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,567 | ₩105,007 | ₩104,567 | ₩104,818 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,399 | ₩103,871 | ₩103,399 | ₩103,649 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩103,953 | ₩104,300 | ₩103,432 | ₩103,702 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,472 | ₩103,726 | ₩102,979 | ₩103,472 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,377 | ₩102,365 | ₩101,191 | ₩101,887 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,392 | ₩102,859 | ₩102,089 | ₩102,705 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩102,899 | ₩102,899 | ₩100,050 | ₩100,050 | -2.77% | 1.9만 |
|---|