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 | ₩129,316 | ₩129,316 | ₩128,480 | ₩128,955 | -0.28% | 1.2만 |
| 2026.10.08 | ₩128,326 | ₩128,587 | ₩127,483 | ₩127,857 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,517 | ₩129,906 | ₩128,972 | ₩129,731 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,980 | ₩132,128 | ₩131,271 | ₩131,351 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,986 | ₩131,606 | ₩129,986 | ₩131,405 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,473 | ₩128,982 | ₩128,299 | ₩128,920 | +0.35% | 2.8만 |
| 2026.10.01 | ₩127,175 | ₩127,175 | ₩126,244 | ₩126,887 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,938 | ₩127,938 | ₩127,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,456 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩128,312 | ₩128,540 | ₩127,877 | ₩128,353 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩128,152 | ₩129,017 | ₩127,650 | ₩128,618 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,450 | ₩130,076 | ₩129,350 | ₩130,026 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩129,029 | ₩129,343 | ₩128,379 | ₩128,995 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,829 | ₩130,829 | ₩128,942 | ₩129,477 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩131,070 | ₩131,539 | ₩130,588 | ₩131,351 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩131,124 | ₩131,632 | ₩130,381 | ₩131,632 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,674 | ₩128,968 | ₩128,366 | ₩128,942 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩129,142 | ₩129,450 | ₩128,995 | ₩129,357 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩128,045 | ₩128,594 | ₩126,934 | ₩127,456 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,576 | ₩127,576 | ₩127,001 | ₩127,215 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,630 | ₩128,587 | ₩127,402 | ₩127,964 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩130,280 | ₩130,735 | ₩130,275 | ₩130,334 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,410 | ₩129,959 | ₩129,134 | ₩129,220 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩131,258 | ₩131,679 | ₩131,124 | ₩131,204 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,780 | ₩132,248 | ₩131,325 | ₩131,833 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩131,030 | ₩131,833 | ₩130,776 | ₩131,820 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,361 | ₩130,883 | ₩129,705 | ₩130,883 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,678 | ₩129,952 | ₩129,484 | ₩129,906 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,665 | ₩130,520 | ₩129,564 | ₩129,638 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩129,276 | ₩129,663 | ₩128,781 | ₩128,915 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩130,227 | ₩130,267 | ₩129,009 | ₩129,223 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,584 | ₩130,294 | ₩129,390 | ₩130,015 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,557 | ₩129,665 | ₩129,136 | ₩129,250 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,547 | ₩129,169 | ₩128,393 | ₩129,160 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,844 | ₩127,845 | ₩127,051 | ₩127,433 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩128,299 | ₩128,378 | ₩127,831 | ₩128,192 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩126,251 | ₩127,201 | ₩126,251 | ₩126,893 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,389 | ₩127,777 | ₩126,887 | ₩127,053 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩127,027 | ₩127,027 | ₩125,916 | ₩126,037 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,379 | ₩128,995 | ₩128,232 | ₩128,232 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩128,272 | ₩128,353 | ₩127,697 | ₩127,978 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩129,022 | ₩129,136 | ₩128,607 | ₩128,714 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩128,259 | ₩128,627 | ₩128,159 | ₩128,165 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,683 | ₩127,920 | ₩126,887 | ₩127,165 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩127,175 | ₩127,242 | ₩126,853 | ₩127,041 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,643 | ₩127,697 | ₩127,114 | ₩127,429 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩126,224 | ₩127,255 | ₩126,084 | ₩126,492 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩127,161 | ₩127,409 | ₩126,572 | ₩126,572 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,635 | ₩127,041 | ₩125,635 | ₩126,706 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩123,212 | ₩124,444 | ₩123,212 | ₩124,430 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩124,310 | ₩124,310 | ₩122,757 | ₩123,694 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,655 | ₩122,221 | ₩120,548 | ₩122,168 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,678 | ₩120,628 | ₩118,326 | ₩118,540 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,816 | ₩121,780 | ₩120,280 | ₩121,392 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,400 | ₩123,400 | ₩121,820 | ₩122,717 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,904 | ₩123,359 | ₩122,221 | ₩122,262 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩123,212 | ₩123,694 | ₩122,723 | ₩123,252 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩124,323 | ₩125,125 | ₩124,323 | ₩124,979 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩124,243 | ₩125,006 | ₩124,203 | ₩124,711 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,516 | ₩122,877 | ₩121,753 | ₩121,927 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩121,191 | ₩122,918 | ₩121,003 | ₩122,596 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,497 | ₩124,604 | ₩123,935 | ₩124,377 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩126,104 | ₩126,358 | ₩124,999 | ₩126,171 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,916 | ₩125,930 | ₩125,474 | ₩125,702 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,519 | ₩126,733 | ₩125,247 | ₩125,367 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩127,148 | ₩128,112 | ₩126,679 | ₩127,871 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,425 | ₩127,228 | ₩126,412 | ₩126,893 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩125,006 | ₩126,197 | ₩124,745 | ₩126,130 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,840 | ₩126,920 | ₩125,327 | ₩125,691 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,964 | ₩129,076 | ₩127,964 | ₩128,875 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩128,125 | ₩128,955 | ₩125,970 | ₩126,907 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩128,326 | ₩128,326 | ₩126,880 | ₩126,934 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩127,295 | ₩128,768 | ₩127,242 | ₩128,540 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩126,251 | ₩127,215 | ₩125,381 | ₩127,134 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,885 | ₩126,184 | ₩124,244 | ₩125,635 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,710 | ₩127,817 | ₩125,782 | ₩126,144 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩126,037 | ₩126,525 | ₩125,361 | ₩126,318 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩127,068 | ₩127,892 | ₩127,027 | ₩127,268 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,499 | ₩131,940 | ₩131,378 | ₩131,646 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,731 | ₩130,508 | ₩129,671 | ₩130,187 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩129,250 | ₩130,474 | ₩128,294 | ₩128,312 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,888 | ₩129,397 | ₩128,353 | ₩128,353 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,517 | ₩129,798 | ₩129,370 | ₩129,430 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩126,144 | ₩126,599 | ₩125,167 | ₩126,117 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,442 | ₩125,367 | ₩122,442 | ₩125,287 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,935 | ₩123,935 | ₩121,673 | ₩121,726 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩125,234 | ₩125,595 | ₩121,124 | ₩123,734 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,721 | ₩124,002 | ₩123,292 | ₩123,640 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,367 | ₩125,367 | ₩122,001 | ₩122,155 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,693 | ₩128,077 | ₩126,432 | ₩127,938 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,594 | ₩128,594 | ₩127,549 | ₩127,643 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩128,259 | ₩129,223 | ₩128,246 | ₩129,196 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩127,175 | ₩128,928 | ₩127,054 | ₩128,286 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩128,045 | ₩128,058 | ₩126,934 | ₩127,255 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,559 | ₩127,536 | ₩125,856 | ₩127,228 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩128,246 | ₩128,513 | ₩127,282 | ₩127,630 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩126,331 | ₩126,606 | ₩126,104 | ₩126,572 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,426 | ₩124,149 | ₩123,118 | ₩123,600 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,351 | ₩122,784 | ₩121,251 | ₩122,422 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩120,280 | ₩121,833 | ₩120,267 | ₩121,820 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,995 | ₩120,254 | ₩118,794 | ₩119,517 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩122,061 | ₩122,074 | ₩120,468 | ₩121,432 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,820 | ₩121,820 | ₩120,923 | ₩121,204 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,493 | ₩124,738 | ₩123,493 | ₩124,618 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,543 | ₩123,533 | ₩122,503 | ₩123,185 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,703 | ₩122,931 | ₩121,539 | ₩122,596 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,501 | ₩125,608 | ₩125,120 | ₩125,247 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,622 | ₩126,345 | ₩125,622 | ₩126,117 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,666 | ₩126,666 | ₩125,100 | ₩125,327 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,408 | ₩126,545 | ₩125,408 | ₩126,291 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩123,292 | ₩123,681 | ₩123,038 | ₩123,386 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩122,275 | ₩122,837 | ₩121,445 | ₩121,619 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,780 | ₩123,145 | ₩121,780 | ₩121,970 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,883 | ₩122,007 | ₩120,374 | ₩122,007 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩120,240 | ₩120,615 | ₩119,705 | ₩119,892 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,682 | ₩121,151 | ₩120,267 | ₩121,151 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,409 | ₩122,489 | ₩121,887 | ₩122,151 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩121,204 | ₩122,409 | ₩121,144 | ₩122,098 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,785 | ₩120,279 | ₩118,420 | ₩119,317 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩120,294 | ₩120,869 | ₩120,294 | ₩120,869 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩121,244 | ₩121,244 | ₩119,143 | ₩119,143 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,414 | ₩120,575 | ₩119,986 | ₩120,414 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩121,298 | ₩122,168 | ₩121,217 | ₩121,351 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩119,129 | ₩119,477 | ₩118,902 | ₩119,102 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,986 | ₩120,039 | ₩119,102 | ₩119,638 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,473 | ₩119,302 | ₩118,473 | ₩119,276 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,809 | ₩117,416 | ₩115,797 | ₩117,215 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,501 | ₩117,074 | ₩115,501 | ₩116,412 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,859 | ₩115,943 | ₩114,457 | ₩115,476 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,545 | ₩116,666 | ₩115,013 | ₩115,635 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,611 | ₩110,214 | ₩108,500 | ₩110,214 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,450 | ₩110,080 | ₩109,450 | ₩109,665 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,349 | ₩109,384 | ₩107,349 | ₩108,928 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,517 | ₩110,655 | ₩109,517 | ₩109,892 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩106,291 | ₩109,210 | ₩106,291 | ₩108,955 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,465 | ₩106,706 | ₩104,859 | ₩105,515 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩107,014 | ₩107,014 | ₩105,716 | ₩105,957 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,433 | ₩108,995 | ₩107,027 | ₩107,094 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩109,236 | ₩110,347 | ₩109,236 | ₩109,839 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩107,001 | ₩108,078 | ₩106,920 | ₩107,630 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,366 | ₩109,691 | ₩108,159 | ₩108,982 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩108,246 | ₩108,246 | ₩105,662 | ₩106,090 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,630 | ₩109,732 | ₩107,416 | ₩109,317 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,950 | ₩111,164 | ₩109,567 | ₩109,638 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,378 | ₩112,074 | ₩111,311 | ₩111,562 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩110,147 | ₩111,110 | ₩110,019 | ₩110,495 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩110,173 | ₩110,528 | ₩108,211 | ₩108,366 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,351 | ₩111,351 | ₩109,297 | ₩109,464 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,543 | ₩113,092 | ₩112,155 | ₩112,409 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩112,288 | ₩113,726 | ₩111,807 | ₩112,436 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,410 | ₩112,074 | ₩108,741 | ₩112,007 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,602 | ₩111,405 | ₩110,147 | ₩110,588 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,520 | ₩113,547 | ₩111,037 | ₩112,516 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,413 | ₩114,216 | ₩113,118 | ₩113,694 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,543 | ₩113,400 | ₩110,441 | ₩113,065 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,599 | ₩117,697 | ₩116,117 | ₩117,242 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,500 | ₩119,276 | ₩118,313 | ₩119,049 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩121,030 | ₩121,030 | ₩118,968 | ₩119,865 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,896 | ₩121,191 | ₩120,414 | ₩121,017 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,942 | ₩120,240 | ₩118,821 | ₩119,825 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,714 | ₩118,714 | ₩117,724 | ₩117,978 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩117,041 | ₩119,076 | ₩117,014 | ₩119,076 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,827 | ₩116,987 | ₩116,238 | ₩116,987 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,951 | ₩118,446 | ₩117,416 | ₩117,804 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩117,148 | ₩117,616 | ₩116,157 | ₩117,509 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩117,188 | ₩117,724 | ₩116,358 | ₩117,616 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,651 | ₩119,651 | ₩117,516 | ₩117,697 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩118,246 | ₩118,848 | ₩117,817 | ₩118,728 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,483 | ₩117,576 | ₩117,081 | ₩117,576 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,849 | ₩116,906 | ₩115,689 | ₩116,733 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,511 | ₩115,742 | ₩114,511 | ₩115,742 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,346 | ₩113,788 | ₩112,837 | ₩113,226 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩115,234 | ₩115,234 | ₩113,420 | ₩114,015 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,367 | ₩115,394 | ₩113,627 | ₩114,497 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,382 | ₩114,307 | ₩112,382 | ₩114,189 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,587 | ₩113,935 | ₩112,201 | ₩112,663 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩115,287 | ₩115,835 | ₩113,272 | ₩114,745 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩116,050 | ₩116,050 | ₩114,999 | ₩115,595 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,350 | ₩115,167 | ₩114,216 | ₩115,033 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,467 | ₩113,761 | ₩113,199 | ₩113,386 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩112,222 | ₩112,985 | ₩111,907 | ₩112,931 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,583 | ₩112,837 | ₩111,966 | ₩112,302 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,602 | ₩111,385 | ₩110,602 | ₩110,963 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,709 | ₩110,803 | ₩110,140 | ₩110,227 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩111,084 | ₩111,230 | ₩110,709 | ₩110,950 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩111,070 | ₩112,007 | ₩110,943 | ₩111,110 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩110,187 | ₩110,454 | ₩109,966 | ₩110,454 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,441 | ₩110,521 | ₩109,946 | ₩109,946 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,584 | ₩110,562 | ₩109,571 | ₩110,347 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,888 | ₩109,330 | ₩108,821 | ₩109,330 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩109,210 | ₩109,276 | ₩108,808 | ₩109,035 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,638 | ₩109,651 | ₩109,210 | ₩109,210 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,638 | ₩110,236 | ₩109,370 | ₩109,906 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩109,035 | ₩109,203 | ₩108,409 | ₩109,009 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩108,165 | ₩108,219 | ₩107,791 | ₩108,196 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩107,094 | ₩107,094 | ₩106,398 | ₩106,659 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,351 | ₩106,546 | ₩106,218 | ₩106,264 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,916 | ₩106,010 | ₩105,509 | ₩105,970 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩106,010 | ₩106,331 | ₩105,843 | ₩106,331 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩106,064 | ₩106,104 | ₩105,756 | ₩106,030 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,434 | ₩106,104 | ₩105,341 | ₩106,064 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩105,287 | ₩105,327 | ₩105,053 | ₩105,274 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,377 | ₩105,060 | ₩104,377 | ₩105,060 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩104,096 | ₩104,671 | ₩104,096 | ₩104,283 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,962 | ₩103,962 | ₩103,145 | ₩103,306 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩104,069 | ₩104,250 | ₩103,788 | ₩103,920 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩105,100 | ₩105,193 | ₩104,551 | ₩104,551 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,756 | ₩105,756 | ₩104,297 | ₩104,511 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,368 | ₩106,104 | ₩105,193 | ₩105,769 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩105,153 | ₩106,131 | ₩105,153 | ₩106,050 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,337 | ₩104,859 | ₩104,263 | ₩104,685 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,926 | ₩104,926 | ₩104,136 | ₩104,551 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩105,200 | ₩105,475 | ₩104,501 | ₩104,536 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,551 | ₩104,551 | ₩104,216 | ₩104,321 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,828 | ₩104,203 | ₩103,734 | ₩104,196 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,949 | ₩104,123 | ₩103,895 | ₩104,102 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩104,082 | ₩104,323 | ₩103,848 | ₩104,082 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,363 | ₩104,538 | ₩104,169 | ₩104,534 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,882 | ₩104,430 | ₩103,662 | ₩104,310 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,382 | ₩103,038 | ₩102,092 | ₩103,038 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩102,181 | ₩102,851 | ₩102,181 | ₩102,837 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,807 | ₩102,516 | ₩101,311 | ₩102,262 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,631 | ₩104,631 | ₩102,556 | ₩102,556 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,359 | ₩104,042 | ₩103,359 | ₩103,614 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩103,226 | ₩103,761 | ₩102,991 | ₩103,520 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,538 | ₩104,538 | ₩103,580 | ₩103,796 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩104,042 | ₩105,106 | ₩104,042 | ₩104,870 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,327 | ₩105,528 | ₩104,274 | ₩104,274 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,649 | ₩105,714 | ₩105,582 | ₩105,655 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩105,220 | ₩105,876 | ₩105,220 | ₩105,799 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩105,086 | ₩105,381 | ₩104,859 | ₩105,317 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,440 | ₩104,002 | ₩103,232 | ₩104,002 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,765 | ₩104,765 | ₩103,748 | ₩104,005 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,337 | ₩105,100 | ₩104,337 | ₩105,007 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,618 | ₩104,765 | ₩104,109 | ₩104,112 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,421 | ₩105,729 | ₩105,295 | ₩105,635 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩105,287 | ₩105,287 | ₩104,792 | ₩105,127 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,488 | ₩105,742 | ₩105,381 | ₩105,381 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,827 | ₩106,827 | ₩105,890 | ₩106,023 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,488 | ₩106,090 | ₩105,401 | ₩105,924 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,876 | ₩105,997 | ₩105,588 | ₩105,986 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩105,287 | ₩105,301 | ₩105,113 | ₩105,113 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,566 | ₩104,886 | ₩104,566 | ₩104,765 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,778 | ₩104,778 | ₩104,002 | ₩104,350 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,698 | ₩104,698 | ₩104,338 | ₩104,338 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,899 | ₩105,341 | ₩104,899 | ₩105,151 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,728 | ₩104,202 | ₩103,728 | ₩103,978 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩104,283 | ₩104,631 | ₩103,761 | ₩104,031 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,801 | ₩104,056 | ₩103,306 | ₩103,801 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,700 | ₩102,690 | ₩101,512 | ₩102,211 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,717 | ₩103,185 | ₩102,413 | ₩103,032 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩103,226 | ₩103,226 | ₩100,368 | ₩100,368 | -2.77% | 1.9만 |
|---|