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 | ₩129,053 | ₩129,053 | ₩128,218 | ₩128,692 | -0.28% | 1.2만 |
| 2026.10.08 | ₩128,064 | ₩128,325 | ₩127,223 | ₩127,597 | -0.37% | 1.9만 |
| 2026.10.07 | ₩129,253 | ₩129,641 | ₩128,709 | ₩129,467 | +0.17% | 2.3만 |
| 2026.10.06 | ₩131,711 | ₩131,858 | ₩131,003 | ₩131,083 | -0.48% | 1.3만 |
| 2026.10.05 | ₩129,721 | ₩131,337 | ₩129,721 | ₩131,137 | +1.09% | 1.9만 |
| 2026.10.02 | ₩128,211 | ₩128,719 | ₩128,037 | ₩128,657 | +0.35% | 2.8만 |
| 2026.10.01 | ₩126,915 | ₩126,915 | ₩125,987 | ₩126,628 | -0.23% | 2.4만 |
| 2026.09.30 | ₩127,677 | ₩127,677 | ₩127,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,196 |
| -0.38% |
| 2.5만 |
| 2026.09.29 | ₩128,051 | ₩128,278 | ₩127,617 | ₩128,091 | +0.03% | 3만 |
|---|
| 2026.09.28 | ₩127,890 | ₩128,754 | ₩127,390 | ₩128,355 | +0.36% | 1.4만 |
|---|
| 2026.09.25 | ₩129,186 | ₩129,810 | ₩129,086 | ₩129,761 | +0.44% | 1.7만 |
|---|
| 2026.09.24 | ₩128,766 | ₩129,079 | ₩128,118 | ₩128,732 | -0.03% | 1.1만 |
|---|
| 2026.09.23 | ₩130,562 | ₩130,562 | ₩128,679 | ₩129,213 | -1.03% | 1.8만 |
|---|
| 2026.09.22 | ₩130,803 | ₩131,270 | ₩130,322 | ₩131,083 | +0.21% | 6.2만 |
|---|
| 2026.09.21 | ₩130,856 | ₩131,364 | ₩130,115 | ₩131,364 | +0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩128,412 | ₩128,705 | ₩128,104 | ₩128,679 | +0.21% | 1만 |
|---|
| 2026.09.17 | ₩128,879 | ₩129,186 | ₩128,732 | ₩129,093 | +0.17% | 7천 |
|---|
| 2026.09.16 | ₩127,784 | ₩128,331 | ₩126,675 | ₩127,196 | -0.46% | 1만 |
|---|
| 2026.09.15 | ₩127,316 | ₩127,316 | ₩126,742 | ₩126,955 | -0.28% | 1.4만 |
|---|
| 2026.09.14 | ₩127,369 | ₩128,325 | ₩127,142 | ₩127,703 | +0.26% | 1.8만 |
|---|
| 2026.09.11 | ₩130,015 | ₩130,469 | ₩130,009 | ₩130,068 | +0.04% | 1.2만 |
|---|
| 2026.09.10 | ₩129,146 | ₩129,694 | ₩128,871 | ₩128,957 | -0.15% | 1.3만 |
|---|
| 2026.09.09 | ₩130,990 | ₩131,411 | ₩130,856 | ₩130,936 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩131,511 | ₩131,979 | ₩131,057 | ₩131,564 | +0.04% | 1.9만 |
|---|
| 2026.09.04 | ₩130,763 | ₩131,564 | ₩130,509 | ₩131,551 | +0.60% | 3.7만 |
|---|
| 2026.09.03 | ₩130,095 | ₩130,616 | ₩129,440 | ₩130,616 | +0.40% | 1.9만 |
|---|
| 2026.09.02 | ₩129,413 | ₩129,687 | ₩129,220 | ₩129,641 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩129,400 | ₩130,254 | ₩129,300 | ₩129,373 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩129,013 | ₩129,399 | ₩128,518 | ₩128,652 | -0.28% | 1.6만 |
|---|
| 2026.08.28 | ₩129,961 | ₩130,001 | ₩128,746 | ₩128,959 | -0.77% | 1.8만 |
|---|
| 2026.08.27 | ₩129,320 | ₩130,028 | ₩129,126 | ₩129,750 | +0.33% | 1.8만 |
|---|
| 2026.08.26 | ₩129,293 | ₩129,400 | ₩128,872 | ₩128,986 | -0.24% | 1.6만 |
|---|
| 2026.08.25 | ₩128,285 | ₩128,906 | ₩128,131 | ₩128,896 | +0.48% | 1.5만 |
|---|
| 2026.08.24 | ₩127,583 | ₩127,585 | ₩126,792 | ₩127,173 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩128,037 | ₩128,116 | ₩127,570 | ₩127,931 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩125,993 | ₩126,942 | ₩125,993 | ₩126,635 | +0.51% | 1만 |
|---|
| 2026.08.19 | ₩127,129 | ₩127,516 | ₩126,628 | ₩126,794 | -0.26% | 2.6만 |
|---|
| 2026.08.18 | ₩126,768 | ₩126,768 | ₩125,659 | ₩125,780 | -0.78% | 2.3만 |
|---|
| 2026.08.17 | ₩128,118 | ₩128,732 | ₩127,971 | ₩127,971 | -0.11% | 1.9만 |
|---|
| 2026.08.14 | ₩128,011 | ₩128,091 | ₩127,436 | ₩127,717 | -0.23% | 1.8만 |
|---|
| 2026.08.13 | ₩128,759 | ₩128,872 | ₩128,345 | ₩128,452 | -0.24% | 3.5만 |
|---|
| 2026.08.12 | ₩127,997 | ₩128,365 | ₩127,897 | ₩127,904 | -0.07% | 1.8만 |
|---|
| 2026.08.11 | ₩127,423 | ₩127,659 | ₩126,628 | ₩126,906 | -0.41% | 1.9만 |
|---|
| 2026.08.10 | ₩126,915 | ₩126,982 | ₩126,595 | ₩126,782 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩127,383 | ₩127,436 | ₩126,855 | ₩127,169 | -0.17% | 1만 |
|---|
| 2026.08.06 | ₩125,967 | ₩126,995 | ₩125,826 | ₩126,234 | +0.21% | 1.4만 |
|---|
| 2026.08.05 | ₩126,902 | ₩127,149 | ₩126,314 | ₩126,314 | -0.46% | 1.2만 |
|---|
| 2026.08.04 | ₩125,379 | ₩126,782 | ₩125,379 | ₩126,448 | +0.85% | 1.6만 |
|---|
| 2026.08.03 | ₩122,961 | ₩124,190 | ₩122,961 | ₩124,177 | +0.99% | 3.6만 |
|---|
| 2026.07.31 | ₩124,056 | ₩124,056 | ₩122,507 | ₩123,442 | -0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩120,409 | ₩121,972 | ₩120,302 | ₩121,919 | +1.25% | 1.3만 |
|---|
| 2026.07.29 | ₩119,434 | ₩120,382 | ₩118,085 | ₩118,298 | -0.95% | 3만 |
|---|
| 2026.07.28 | ₩120,569 | ₩121,531 | ₩120,035 | ₩121,144 | +0.48% | 4.4만 |
|---|
| 2026.07.27 | ₩123,148 | ₩123,148 | ₩121,571 | ₩122,467 | -0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩122,654 | ₩123,108 | ₩121,972 | ₩122,012 | -0.52% | 2.3만 |
|---|
| 2026.07.23 | ₩122,961 | ₩123,442 | ₩122,473 | ₩123,001 | +0.03% | 1.8만 |
|---|
| 2026.07.22 | ₩124,070 | ₩124,870 | ₩124,070 | ₩124,724 | +0.53% | 1만 |
|---|
| 2026.07.21 | ₩123,990 | ₩124,751 | ₩123,949 | ₩124,457 | +0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩122,266 | ₩122,627 | ₩121,505 | ₩121,678 | -0.48% | 2.8만 |
|---|
| 2026.07.17 | ₩120,944 | ₩122,667 | ₩120,757 | ₩122,346 | +1.16% | 3.6만 |
|---|
| 2026.07.16 | ₩124,243 | ₩124,350 | ₩123,682 | ₩124,123 | -0.10% | 2.2만 |
|---|
| 2026.07.15 | ₩125,846 | ₩126,100 | ₩124,744 | ₩125,913 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩125,659 | ₩125,673 | ₩125,219 | ₩125,446 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩126,261 | ₩126,474 | ₩124,991 | ₩125,112 | -0.91% | 2.7만 |
|---|
| 2026.07.10 | ₩126,889 | ₩127,850 | ₩126,421 | ₩127,610 | +0.57% | 2.7만 |
|---|
| 2026.07.09 | ₩126,167 | ₩126,969 | ₩126,154 | ₩126,635 | +0.37% | 1.5만 |
|---|
| 2026.07.08 | ₩124,751 | ₩125,940 | ₩124,490 | ₩125,873 | +0.90% | 1.6만 |
|---|
| 2026.07.07 | ₩126,581 | ₩126,661 | ₩125,072 | ₩125,435 | -0.91% | 3.3만 |
|---|
| 2026.07.06 | ₩127,703 | ₩128,812 | ₩127,703 | ₩128,612 | +0.71% | 2.2만 |
|---|
| 2026.07.02 | ₩127,864 | ₩128,692 | ₩125,713 | ₩126,648 | -0.95% | 2.6만 |
|---|
| 2026.07.01 | ₩128,064 | ₩128,064 | ₩126,621 | ₩126,675 | -1.08% | 4.6만 |
|---|
| 2026.06.30 | ₩127,035 | ₩128,505 | ₩126,982 | ₩128,278 | +0.98% | 2만 |
|---|
| 2026.06.29 | ₩125,993 | ₩126,955 | ₩125,125 | ₩126,875 | +0.70% | 2.8만 |
|---|
| 2026.06.26 | ₩124,631 | ₩125,927 | ₩123,991 | ₩125,379 | +0.60% | 5.9만 |
|---|
| 2026.06.25 | ₩127,450 | ₩127,557 | ₩125,526 | ₩125,887 | -1.23% | 3.8만 |
|---|
| 2026.06.24 | ₩125,780 | ₩126,267 | ₩125,105 | ₩126,060 | +0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩126,808 | ₩127,631 | ₩126,768 | ₩127,009 | +0.16% | 5.8만 |
|---|
| 2026.06.22 | ₩131,230 | ₩131,671 | ₩131,110 | ₩131,377 | +0.11% | 3.1만 |
|---|
| 2026.06.18 | ₩129,467 | ₩130,242 | ₩129,407 | ₩129,921 | +0.35% | 3.3만 |
|---|
| 2026.06.17 | ₩128,986 | ₩130,208 | ₩128,032 | ₩128,051 | -0.73% | 4.6만 |
|---|
| 2026.06.16 | ₩128,625 | ₩129,133 | ₩128,091 | ₩128,091 | -0.42% | 3.5만 |
|---|
| 2026.06.15 | ₩129,253 | ₩129,534 | ₩129,106 | ₩129,166 | -0.07% | 2.5만 |
|---|
| 2026.06.12 | ₩125,887 | ₩126,341 | ₩124,911 | ₩125,860 | -0.02% | 4.8만 |
|---|
| 2026.06.11 | ₩122,193 | ₩125,112 | ₩122,193 | ₩125,032 | +2.32% | 2.2만 |
|---|
| 2026.06.10 | ₩123,682 | ₩123,682 | ₩121,424 | ₩121,478 | -1.78% | 2.1만 |
|---|
| 2026.06.09 | ₩124,978 | ₩125,339 | ₩120,877 | ₩123,482 | -1.20% | 2.7만 |
|---|
| 2026.06.08 | ₩123,468 | ₩123,749 | ₩123,041 | ₩123,388 | -0.06% | 4.4만 |
|---|
| 2026.06.05 | ₩125,112 | ₩125,112 | ₩121,752 | ₩121,905 | -2.56% | 3.4만 |
|---|
| 2026.06.04 | ₩126,434 | ₩127,816 | ₩126,174 | ₩127,677 | +0.98% | 1.8만 |
|---|
| 2026.06.03 | ₩128,331 | ₩128,331 | ₩127,289 | ₩127,383 | -0.74% | 1.5만 |
|---|
| 2026.06.02 | ₩127,997 | ₩128,959 | ₩127,984 | ₩128,933 | +0.73% | 1.7만 |
|---|
| 2026.06.01 | ₩126,915 | ₩128,665 | ₩126,795 | ₩128,024 | +0.87% | 3.6만 |
|---|
| 2026.05.29 | ₩127,784 | ₩127,797 | ₩126,675 | ₩126,995 | -0.62% | 4.4만 |
|---|
| 2026.05.28 | ₩126,301 | ₩127,276 | ₩125,599 | ₩126,969 | +0.53% | 4.3만 |
|---|
| 2026.05.27 | ₩127,984 | ₩128,251 | ₩127,022 | ₩127,369 | -0.48% | 2.7만 |
|---|
| 2026.05.26 | ₩126,074 | ₩126,347 | ₩125,846 | ₩126,314 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩123,175 | ₩123,896 | ₩122,867 | ₩123,348 | +0.14% | 1.6만 |
|---|
| 2026.05.21 | ₩121,104 | ₩122,533 | ₩121,004 | ₩122,173 | +0.88% | 1.3만 |
|---|
| 2026.05.20 | ₩120,035 | ₩121,585 | ₩120,022 | ₩121,571 | +1.28% | 4.2만 |
|---|
| 2026.05.19 | ₩118,753 | ₩120,008 | ₩118,552 | ₩119,274 | +0.44% | 1.6만 |
|---|
| 2026.05.18 | ₩121,812 | ₩121,825 | ₩120,222 | ₩121,184 | -0.52% | 6.1만 |
|---|
| 2026.05.15 | ₩121,571 | ₩121,571 | ₩120,676 | ₩120,957 | -0.51% | 1.3만 |
|---|
| 2026.05.14 | ₩123,241 | ₩124,484 | ₩123,241 | ₩124,364 | +0.91% | 2.4만 |
|---|
| 2026.05.13 | ₩122,293 | ₩123,281 | ₩122,253 | ₩122,934 | +0.52% | 1.8만 |
|---|
| 2026.05.12 | ₩122,453 | ₩122,680 | ₩121,291 | ₩122,346 | -0.09% | 1.7만 |
|---|
| 2026.05.11 | ₩125,245 | ₩125,352 | ₩124,865 | ₩124,991 | -0.20% | 3.5만 |
|---|
| 2026.05.08 | ₩125,366 | ₩126,087 | ₩125,366 | ₩125,860 | +0.39% | 2.4만 |
|---|
| 2026.05.07 | ₩126,408 | ₩126,408 | ₩124,845 | ₩125,072 | -1.06% | 13.4만 |
|---|
| 2026.05.06 | ₩125,152 | ₩126,287 | ₩125,152 | ₩126,034 | +0.70% | 1.9만 |
|---|
| 2026.05.05 | ₩123,041 | ₩123,428 | ₩122,787 | ₩123,135 | +0.08% | 1.9만 |
|---|
| 2026.05.04 | ₩122,026 | ₩122,587 | ₩121,197 | ₩121,371 | -0.54% | 3.5만 |
|---|
| 2026.05.01 | ₩121,531 | ₩122,894 | ₩121,531 | ₩121,721 | +0.16% | 2만 |
|---|
| 2026.04.30 | ₩120,636 | ₩121,758 | ₩120,129 | ₩121,758 | +0.93% | 1.3만 |
|---|
| 2026.04.29 | ₩119,995 | ₩120,369 | ₩119,461 | ₩119,648 | -0.29% | 1.6만 |
|---|
| 2026.04.28 | ₩120,436 | ₩120,903 | ₩120,022 | ₩120,903 | +0.39% | 2만 |
|---|
| 2026.04.27 | ₩122,159 | ₩122,239 | ₩121,638 | ₩121,901 | -0.21% | 3.6만 |
|---|
| 2026.04.24 | ₩120,957 | ₩122,159 | ₩120,897 | ₩121,849 | +0.74% | 1.9만 |
|---|
| 2026.04.23 | ₩119,541 | ₩120,034 | ₩118,178 | ₩119,073 | -0.39% | 1.9만 |
|---|
| 2026.04.22 | ₩120,048 | ₩120,623 | ₩120,048 | ₩120,623 | +0.48% | 7.7천 |
|---|
| 2026.04.21 | ₩120,997 | ₩120,997 | ₩118,900 | ₩118,900 | -1.73% | 1.6만 |
|---|
| 2026.04.20 | ₩120,169 | ₩120,329 | ₩119,741 | ₩120,169 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩121,050 | ₩121,919 | ₩120,970 | ₩121,104 | +0.04% | 3만 |
|---|
| 2026.04.16 | ₩118,886 | ₩119,234 | ₩118,659 | ₩118,859 | -0.02% | 5만 |
|---|
| 2026.04.15 | ₩119,741 | ₩119,795 | ₩118,859 | ₩119,394 | -0.29% | 5만 |
|---|
| 2026.04.14 | ₩118,232 | ₩119,059 | ₩118,232 | ₩119,033 | +0.68% | 1.9만 |
|---|
| 2026.04.13 | ₩115,573 | ₩117,176 | ₩115,561 | ₩116,976 | +1.21% | 1.4만 |
|---|
| 2026.04.10 | ₩115,266 | ₩116,836 | ₩115,266 | ₩116,174 | +0.79% | 1.1만 |
|---|
| 2026.04.09 | ₩114,625 | ₩115,707 | ₩114,224 | ₩115,240 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩116,308 | ₩116,428 | ₩114,778 | ₩115,399 | -0.78% | 5.5만 |
|---|
| 2026.04.07 | ₩109,388 | ₩109,989 | ₩108,279 | ₩109,989 | +0.55% | 2.4만 |
|---|
| 2026.04.06 | ₩109,227 | ₩109,855 | ₩109,227 | ₩109,441 | +0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩107,130 | ₩109,160 | ₩107,130 | ₩108,706 | +1.47% | 2.7만 |
|---|
| 2026.04.01 | ₩109,294 | ₩110,430 | ₩109,294 | ₩109,668 | +0.34% | 3.1만 |
|---|
| 2026.03.31 | ₩106,074 | ₩108,987 | ₩106,074 | ₩108,733 | +2.51% | 4.1만 |
|---|
| 2026.03.30 | ₩106,248 | ₩106,489 | ₩104,645 | ₩105,300 | -0.89% | 2.9만 |
|---|
| 2026.03.27 | ₩106,796 | ₩106,796 | ₩105,500 | ₩105,740 | -0.99% | 2.5만 |
|---|
| 2026.03.26 | ₩108,212 | ₩108,773 | ₩106,809 | ₩106,876 | -1.23% | 1.2만 |
|---|
| 2026.03.25 | ₩109,014 | ₩110,122 | ₩109,014 | ₩109,615 | +0.55% | 2.1만 |
|---|
| 2026.03.24 | ₩106,782 | ₩107,858 | ₩106,702 | ₩107,410 | +0.59% | 1.9만 |
|---|
| 2026.03.23 | ₩108,145 | ₩109,468 | ₩107,938 | ₩108,760 | +0.57% | 2.2만 |
|---|
| 2026.03.20 | ₩108,025 | ₩108,025 | ₩105,447 | ₩105,874 | -1.99% | 4.2만 |
|---|
| 2026.03.19 | ₩107,410 | ₩109,508 | ₩107,197 | ₩109,094 | +1.57% | 3.8만 |
|---|
| 2026.03.18 | ₩110,724 | ₩110,937 | ₩109,343 | ₩109,414 | -1.18% | 4.5만 |
|---|
| 2026.03.17 | ₩111,151 | ₩111,846 | ₩111,084 | ₩111,334 | +0.16% | 7만 |
|---|
| 2026.03.16 | ₩109,922 | ₩110,884 | ₩109,795 | ₩110,269 | +0.32% | 2.5만 |
|---|
| 2026.03.13 | ₩109,949 | ₩110,303 | ₩107,990 | ₩108,145 | -1.64% | 2.8만 |
|---|
| 2026.03.12 | ₩111,124 | ₩111,124 | ₩109,074 | ₩109,241 | -1.70% | 2.6만 |
|---|
| 2026.03.11 | ₩112,313 | ₩112,861 | ₩111,926 | ₩112,180 | -0.12% | 1.2만 |
|---|
| 2026.03.10 | ₩112,059 | ₩113,494 | ₩111,579 | ₩112,206 | +0.13% | 2만 |
|---|
| 2026.03.09 | ₩109,187 | ₩111,846 | ₩108,519 | ₩111,779 | +2.37% | 5.5만 |
|---|
| 2026.03.06 | ₩110,376 | ₩111,178 | ₩109,922 | ₩110,363 | -0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩113,289 | ₩113,315 | ₩110,810 | ₩112,287 | -0.88% | 3.6만 |
|---|
| 2026.03.04 | ₩113,182 | ₩113,983 | ₩112,888 | ₩113,462 | +0.25% | 6만 |
|---|
| 2026.03.03 | ₩112,313 | ₩113,168 | ₩110,216 | ₩112,834 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩116,361 | ₩117,457 | ₩115,880 | ₩117,003 | +0.55% | 5.9만 |
|---|
| 2026.02.27 | ₩118,258 | ₩119,033 | ₩118,071 | ₩118,806 | +0.46% | 4.6만 |
|---|
| 2026.02.26 | ₩120,783 | ₩120,783 | ₩118,726 | ₩119,621 | -0.96% | 4.1만 |
|---|
| 2026.02.25 | ₩120,650 | ₩120,944 | ₩120,169 | ₩120,770 | +0.10% | 3.7만 |
|---|
| 2026.02.24 | ₩118,699 | ₩119,995 | ₩118,579 | ₩119,581 | +0.74% | 5.6만 |
|---|
| 2026.02.23 | ₩118,472 | ₩118,472 | ₩117,483 | ₩117,737 | -0.62% | 5.8만 |
|---|
| 2026.02.20 | ₩116,802 | ₩118,833 | ₩116,775 | ₩118,833 | +1.74% | 4.2만 |
|---|
| 2026.02.19 | ₩116,588 | ₩116,749 | ₩116,001 | ₩116,749 | +0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩117,711 | ₩118,205 | ₩117,176 | ₩117,564 | -0.12% | 3.9만 |
|---|
| 2026.02.17 | ₩116,909 | ₩117,377 | ₩115,920 | ₩117,270 | +0.31% | 4.4만 |
|---|
| 2026.02.13 | ₩116,949 | ₩117,483 | ₩116,121 | ₩117,377 | +0.37% | 3.4만 |
|---|
| 2026.02.12 | ₩119,407 | ₩119,407 | ₩117,276 | ₩117,457 | -1.63% | 7.4만 |
|---|
| 2026.02.11 | ₩118,004 | ₩118,606 | ₩117,577 | ₩118,485 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩117,243 | ₩117,336 | ₩116,842 | ₩117,336 | +0.08% | 6.2만 |
|---|
| 2026.02.09 | ₩115,613 | ₩116,667 | ₩115,453 | ₩116,495 | +0.76% | 5.8만 |
|---|
| 2026.02.06 | ₩114,277 | ₩115,506 | ₩114,277 | ₩115,506 | +1.08% | 3.2만 |
|---|
| 2026.02.05 | ₩113,115 | ₩113,556 | ₩112,607 | ₩112,995 | -0.11% | 3.2만 |
|---|
| 2026.02.04 | ₩114,999 | ₩114,999 | ₩113,188 | ₩113,783 | -1.06% | 4.5만 |
|---|
| 2026.02.03 | ₩115,132 | ₩115,159 | ₩113,395 | ₩114,264 | -0.75% | 6.7만 |
|---|
| 2026.02.02 | ₩112,153 | ₩114,074 | ₩112,153 | ₩113,957 | +1.61% | 9.5만 |
|---|
| 2026.01.30 | ₩113,355 | ₩113,703 | ₩111,973 | ₩112,434 | -0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩115,052 | ₩115,598 | ₩113,041 | ₩114,511 | -0.47% | 7.7만 |
|---|
| 2026.01.28 | ₩115,814 | ₩115,814 | ₩114,765 | ₩115,359 | -0.39% | 6만 |
|---|
| 2026.01.27 | ₩114,117 | ₩114,932 | ₩113,983 | ₩114,798 | +0.60% | 7만 |
|---|
| 2026.01.26 | ₩113,235 | ₩113,529 | ₩112,968 | ₩113,155 | -0.07% | 4.3만 |
|---|
| 2026.01.23 | ₩111,993 | ₩112,754 | ₩111,679 | ₩112,701 | +0.63% | 3.3만 |
|---|
| 2026.01.22 | ₩112,353 | ₩112,607 | ₩111,738 | ₩112,073 | -0.25% | 4.5만 |
|---|
| 2026.01.21 | ₩110,376 | ₩111,158 | ₩110,376 | ₩110,737 | +0.33% | 4.9만 |
|---|
| 2026.01.20 | ₩110,483 | ₩110,577 | ₩109,915 | ₩110,002 | -0.44% | 5.3만 |
|---|
| 2026.01.16 | ₩110,857 | ₩111,003 | ₩110,483 | ₩110,724 | -0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩110,844 | ₩111,779 | ₩110,717 | ₩110,884 | +0.04% | 3.3만 |
|---|
| 2026.01.14 | ₩109,962 | ₩110,229 | ₩109,742 | ₩110,229 | +0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩110,216 | ₩110,296 | ₩109,722 | ₩109,722 | -0.45% | 2.8만 |
|---|
| 2026.01.12 | ₩109,361 | ₩110,336 | ₩109,348 | ₩110,122 | +0.70% | 3.1만 |
|---|
| 2026.01.09 | ₩108,666 | ₩109,107 | ₩108,599 | ₩109,107 | +0.41% | 2.1만 |
|---|
| 2026.01.08 | ₩108,987 | ₩109,054 | ₩108,586 | ₩108,813 | -0.16% | 3.2만 |
|---|
| 2026.01.07 | ₩109,414 | ₩109,428 | ₩108,987 | ₩108,987 | -0.39% | 2.3만 |
|---|
| 2026.01.06 | ₩109,414 | ₩110,011 | ₩109,147 | ₩109,681 | +0.24% | 4.9만 |
|---|
| 2026.01.05 | ₩108,813 | ₩108,980 | ₩108,188 | ₩108,786 | -0.02% | 3.8만 |
|---|
| 2026.01.02 | ₩107,945 | ₩107,998 | ₩107,571 | ₩107,975 | +0.03% | 2.4만 |
|---|
| 2025.12.31 | ₩106,876 | ₩106,876 | ₩106,181 | ₩106,442 | -0.41% | 1.2만 |
|---|
| 2025.12.30 | ₩106,135 | ₩106,328 | ₩106,001 | ₩106,048 | -0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩105,700 | ₩105,794 | ₩105,294 | ₩105,754 | +0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩105,794 | ₩106,115 | ₩105,627 | ₩106,115 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩105,847 | ₩105,887 | ₩105,540 | ₩105,814 | -0.03% | 8천 |
|---|
| 2025.12.23 | ₩105,219 | ₩105,887 | ₩105,126 | ₩105,847 | +0.60% | 1.3만 |
|---|
| 2025.12.22 | ₩105,072 | ₩105,113 | ₩104,839 | ₩105,059 | -0.01% | 1.2만 |
|---|
| 2025.12.19 | ₩104,164 | ₩104,845 | ₩104,164 | ₩104,845 | +0.65% | 1.4만 |
|---|
| 2025.12.18 | ₩103,883 | ₩104,458 | ₩103,883 | ₩104,071 | +0.18% | 6.2천 |
|---|
| 2025.12.17 | ₩103,750 | ₩103,750 | ₩102,935 | ₩103,095 | -0.63% | 1.9만 |
|---|
| 2025.12.16 | ₩103,857 | ₩104,037 | ₩103,576 | ₩103,708 | -0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩104,885 | ₩104,979 | ₩104,338 | ₩104,338 | -0.52% | 1.6만 |
|---|
| 2025.12.12 | ₩105,540 | ₩105,540 | ₩104,084 | ₩104,298 | -1.18% | 9.4천 |
|---|
| 2025.12.11 | ₩105,153 | ₩105,887 | ₩104,979 | ₩105,553 | +0.38% | 8.5천 |
|---|
| 2025.12.10 | ₩104,939 | ₩105,914 | ₩104,939 | ₩105,834 | +0.85% | 3.9만 |
|---|
| 2025.12.09 | ₩104,124 | ₩104,645 | ₩104,050 | ₩104,471 | +0.33% | 6.1천 |
|---|
| 2025.12.08 | ₩104,712 | ₩104,712 | ₩103,924 | ₩104,338 | -0.36% | 9.1천 |
|---|
| 2025.12.05 | ₩104,986 | ₩105,260 | ₩104,288 | ₩104,323 | -0.63% | 1.2만 |
|---|
| 2025.12.04 | ₩104,338 | ₩104,338 | ₩104,004 | ₩104,108 | -0.22% | 1만 |
|---|
| 2025.12.03 | ₩103,616 | ₩103,990 | ₩103,523 | ₩103,984 | +0.35% | 3.3천 |
|---|
| 2025.12.02 | ₩103,737 | ₩103,910 | ₩103,683 | ₩103,890 | +0.15% | 7.6천 |
|---|
| 2025.12.01 | ₩103,870 | ₩104,111 | ₩103,636 | ₩103,870 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩104,151 | ₩104,324 | ₩103,957 | ₩104,320 | +0.16% | 5.9천 |
|---|
| 2025.11.26 | ₩103,670 | ₩104,217 | ₩103,451 | ₩104,097 | +0.41% | 2.3만 |
|---|
| 2025.11.25 | ₩102,173 | ₩102,828 | ₩101,884 | ₩102,828 | +0.64% | 1.6만 |
|---|
| 2025.11.24 | ₩101,973 | ₩102,641 | ₩101,973 | ₩102,628 | +0.64% | 9.6천 |
|---|
| 2025.11.21 | ₩101,599 | ₩102,307 | ₩101,105 | ₩102,053 | +0.45% | 1.1만 |
|---|
| 2025.11.20 | ₩104,418 | ₩104,418 | ₩102,347 | ₩102,347 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩103,149 | ₩103,830 | ₩103,149 | ₩103,403 | +0.25% | 6.4천 |
|---|
| 2025.11.18 | ₩103,015 | ₩103,549 | ₩102,781 | ₩103,309 | +0.29% | 8.5천 |
|---|
| 2025.11.17 | ₩104,324 | ₩104,324 | ₩103,369 | ₩103,584 | -0.71% | 6.9천 |
|---|
| 2025.11.14 | ₩103,830 | ₩104,892 | ₩103,830 | ₩104,656 | +0.80% | 7.6천 |
|---|
| 2025.11.13 | ₩105,113 | ₩105,313 | ₩104,061 | ₩104,061 | -1.00% | 2.1만 |
|---|
| 2025.11.12 | ₩105,433 | ₩105,499 | ₩105,366 | ₩105,440 | +0.01% | 9천 |
|---|
| 2025.11.11 | ₩105,006 | ₩105,660 | ₩105,006 | ₩105,583 | +0.55% | 3.4천 |
|---|
| 2025.11.10 | ₩104,872 | ₩105,166 | ₩104,645 | ₩105,102 | +0.22% | 8.3천 |
|---|
| 2025.11.07 | ₩103,229 | ₩103,790 | ₩103,022 | ₩103,790 | +0.54% | 8천 |
|---|
| 2025.11.06 | ₩104,551 | ₩104,551 | ₩103,536 | ₩103,793 | -0.73% | 1.8만 |
|---|
| 2025.11.05 | ₩104,124 | ₩104,885 | ₩104,124 | ₩104,793 | +0.64% | 7.8천 |
|---|
| 2025.11.04 | ₩104,404 | ₩104,551 | ₩103,897 | ₩103,900 | -0.48% | 7.3천 |
|---|
| 2025.11.03 | ₩105,206 | ₩105,513 | ₩105,080 | ₩105,420 | +0.20% | 9천 |
|---|
| 2025.10.31 | ₩105,072 | ₩105,072 | ₩104,578 | ₩104,912 | -0.15% | 9.1천 |
|---|
| 2025.10.30 | ₩105,273 | ₩105,527 | ₩105,166 | ₩105,166 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩106,609 | ₩106,609 | ₩105,674 | ₩105,807 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩105,273 | ₩105,874 | ₩105,186 | ₩105,708 | +0.41% | 8.4천 |
|---|
| 2025.10.27 | ₩105,660 | ₩105,781 | ₩105,373 | ₩105,770 | +0.10% | 2.8만 |
|---|
| 2025.10.24 | ₩105,072 | ₩105,086 | ₩104,899 | ₩104,899 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩104,352 | ₩104,672 | ₩104,352 | ₩104,551 | +0.19% | 8.1천 |
|---|
| 2025.10.22 | ₩104,565 | ₩104,565 | ₩103,790 | ₩104,137 | -0.41% | 5.5천 |
|---|
| 2025.10.21 | ₩104,485 | ₩104,485 | ₩104,125 | ₩104,125 | -0.34% | 1.3만 |
|---|
| 2025.10.20 | ₩104,685 | ₩105,126 | ₩104,685 | ₩104,936 | +0.24% | 1.5만 |
|---|
| 2025.10.17 | ₩103,516 | ₩103,989 | ₩103,516 | ₩103,766 | +0.24% | 1.1만 |
|---|
| 2025.10.16 | ₩104,071 | ₩104,418 | ₩103,549 | ₩103,819 | -0.24% | 9.4천 |
|---|
| 2025.10.15 | ₩103,590 | ₩103,843 | ₩103,095 | ₩103,590 | 0.00% | 6.5천 |
|---|
| 2025.10.14 | ₩101,492 | ₩102,481 | ₩101,305 | ₩102,002 | +0.50% | 3.5천 |
|---|
| 2025.10.13 | ₩102,507 | ₩102,975 | ₩102,204 | ₩102,821 | +0.31% | 7.5천 |
|---|
| 2025.10.10 | ₩103,015 | ₩103,015 | ₩100,163 | ₩100,163 | -2.77% | 1.9만 |
|---|