시장 데이터를 불러오는 중
전체 종목
Vanguard FTSEEuropean ETF 과거 주가
Vanguard FTSEEuropean ETF · VGK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSEEuropean ETF · VGK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,613 | ₩114,840 | ₩114,333 | ₩114,760 | +0.13% | 224.3만 |
| 2026.10.08 | ₩113,492 | ₩114,013 | ₩113,066 | ₩113,959 | +0.41% | 302.1만 |
| 2026.10.07 | ₩113,759 | ₩114,333 | ₩113,599 | ₩114,133 | +0.33% | 360.5만 |
| 2026.10.06 | ₩115,707 | ₩115,974 | ₩115,400 | ₩115,493 | -0.18% | 247만 |
| 2026.10.05 | ₩114,680 | ₩115,267 | ₩114,093 | ₩115,093 | +0.36% | 199.1만 |
| 2026.10.02 | ₩114,933 | ₩115,400 | ₩114,533 | ₩115,227 | +0.26% | 180.1만 |
| 2026.10.01 | ₩114,933 | ₩115,120 | ₩113,586 | ₩114,039 | -0.78% | 409.2만 |
| 2026.09.30 | ₩116,974 | ₩117,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,787 |
| -1.01% |
| 652.2만 |
| 2026.09.29 | ₩117,388 | ₩117,441 | ₩116,360 | ₩117,188 | -0.17% | 393.6만 |
|---|
| 2026.09.28 | ₩117,534 | ₩118,535 | ₩117,268 | ₩117,894 | +0.31% | 215.3만 |
|---|
| 2026.09.25 | ₩117,828 | ₩118,281 | ₩117,348 | ₩118,228 | +0.34% | 116.6만 |
|---|
| 2026.09.24 | ₩117,254 | ₩117,881 | ₩116,721 | ₩117,481 | +0.19% | 572만 |
|---|
| 2026.09.23 | ₩118,095 | ₩118,335 | ₩116,974 | ₩117,401 | -0.59% | 215.5만 |
|---|
| 2026.09.22 | ₩119,242 | ₩119,575 | ₩118,535 | ₩119,295 | +0.04% | 202.5만 |
|---|
| 2026.09.21 | ₩119,108 | ₩119,268 | ₩118,561 | ₩119,042 | -0.06% | 153만 |
|---|
| 2026.09.18 | ₩117,948 | ₩118,041 | ₩117,401 | ₩117,668 | -0.24% | 370.7만 |
|---|
| 2026.09.17 | ₩119,402 | ₩119,695 | ₩119,028 | ₩119,215 | -0.16% | 543.1만 |
|---|
| 2026.09.16 | ₩119,135 | ₩119,402 | ₩117,561 | ₩118,228 | -0.76% | 165.9만 |
|---|
| 2026.09.15 | ₩118,722 | ₩118,802 | ₩118,295 | ₩118,668 | -0.04% | 125.3만 |
|---|
| 2026.09.14 | ₩119,135 | ₩119,669 | ₩118,561 | ₩119,028 | -0.09% | 185.9만 |
|---|
| 2026.09.11 | ₩120,469 | ₩120,616 | ₩119,909 | ₩120,082 | -0.32% | 107.1만 |
|---|
| 2026.09.10 | ₩119,722 | ₩120,096 | ₩119,215 | ₩119,282 | -0.37% | 128.3만 |
|---|
| 2026.09.09 | ₩120,909 | ₩121,229 | ₩120,309 | ₩120,336 | -0.47% | 172.8만 |
|---|
| 2026.09.08 | ₩122,176 | ₩122,510 | ₩121,616 | ₩121,643 | -0.44% | 107.5만 |
|---|
| 2026.09.04 | ₩122,056 | ₩122,643 | ₩121,870 | ₩122,377 | +0.26% | 108.2만 |
|---|
| 2026.09.03 | ₩122,283 | ₩122,470 | ₩121,643 | ₩122,377 | +0.08% | 142.1만 |
|---|
| 2026.09.02 | ₩121,309 | ₩121,443 | ₩120,936 | ₩121,336 | +0.02% | 223.6만 |
|---|
| 2026.09.01 | ₩121,736 | ₩122,003 | ₩120,856 | ₩121,016 | -0.59% | 286만 |
|---|
| 2026.08.31 | ₩122,857 | ₩123,084 | ₩122,030 | ₩122,270 | -0.48% | 176.4만 |
|---|
| 2026.08.28 | ₩123,470 | ₩123,644 | ₩122,523 | ₩122,697 | -0.63% | 143.3만 |
|---|
| 2026.08.27 | ₩123,390 | ₩123,537 | ₩122,697 | ₩123,097 | -0.24% | 148.3만 |
|---|
| 2026.08.26 | ₩124,324 | ₩124,444 | ₩123,564 | ₩123,657 | -0.54% | 127.1만 |
|---|
| 2026.08.25 | ₩123,817 | ₩124,324 | ₩123,804 | ₩124,311 | +0.40% | 262.8만 |
|---|
| 2026.08.24 | ₩123,457 | ₩123,697 | ₩123,364 | ₩123,537 | +0.06% | 102.4만 |
|---|
| 2026.08.21 | ₩123,390 | ₩123,777 | ₩123,377 | ₩123,684 | +0.24% | 149.1만 |
|---|
| 2026.08.20 | ₩122,803 | ₩123,230 | ₩122,523 | ₩122,737 | -0.05% | 155.5만 |
|---|
| 2026.08.19 | ₩122,990 | ₩123,190 | ₩122,683 | ₩123,030 | +0.03% | 315.1만 |
|---|
| 2026.08.18 | ₩122,363 | ₩122,683 | ₩122,003 | ₩122,123 | -0.20% | 174.3만 |
|---|
| 2026.08.17 | ₩123,217 | ₩123,404 | ₩122,763 | ₩122,857 | -0.29% | 278.1만 |
|---|
| 2026.08.14 | ₩123,297 | ₩123,470 | ₩123,004 | ₩123,217 | -0.06% | 96.2만 |
|---|
| 2026.08.13 | ₩123,377 | ₩123,377 | ₩122,897 | ₩123,230 | -0.12% | 98.2만 |
|---|
| 2026.08.12 | ₩123,470 | ₩123,470 | ₩122,843 | ₩123,057 | -0.33% | 110.3만 |
|---|
| 2026.08.11 | ₩123,390 | ₩123,751 | ₩122,870 | ₩123,124 | -0.22% | 102.9만 |
|---|
| 2026.08.10 | ₩123,150 | ₩123,324 | ₩122,950 | ₩123,070 | -0.06% | 156.4만 |
|---|
| 2026.08.07 | ₩123,857 | ₩123,857 | ₩123,230 | ₩123,524 | -0.27% | 129.3만 |
|---|
| 2026.08.06 | ₩122,763 | ₩123,097 | ₩122,403 | ₩122,497 | -0.22% | 413.6만 |
|---|
| 2026.08.05 | ₩122,777 | ₩123,004 | ₩122,417 | ₩122,523 | -0.21% | 142.4만 |
|---|
| 2026.08.04 | ₩122,190 | ₩122,670 | ₩121,936 | ₩122,510 | +0.26% | 199.9만 |
|---|
| 2026.08.03 | ₩121,056 | ₩121,363 | ₩120,949 | ₩121,296 | +0.20% | 263.5만 |
|---|
| 2026.07.31 | ₩120,949 | ₩121,243 | ₩119,669 | ₩120,843 | -0.09% | 267.6만 |
|---|
| 2026.07.30 | ₩120,429 | ₩121,483 | ₩120,136 | ₩121,376 | +0.79% | 366.3만 |
|---|
| 2026.07.29 | ₩118,882 | ₩119,922 | ₩117,921 | ₩118,535 | -0.29% | 211.5만 |
|---|
| 2026.07.28 | ₩118,255 | ₩119,322 | ₩118,188 | ₩119,028 | +0.65% | 147.4만 |
|---|
| 2026.07.27 | ₩119,028 | ₩119,148 | ₩118,095 | ₩118,508 | -0.44% | 192만 |
|---|
| 2026.07.24 | ₩118,041 | ₩118,535 | ₩117,708 | ₩117,935 | -0.09% | 257.9만 |
|---|
| 2026.07.23 | ₩116,934 | ₩117,521 | ₩116,854 | ₩117,161 | +0.19% | 283.2만 |
|---|
| 2026.07.22 | ₩119,308 | ₩119,375 | ₩118,788 | ₩118,842 | -0.39% | 216.9만 |
|---|
| 2026.07.21 | ₩117,734 | ₩118,495 | ₩117,388 | ₩118,401 | +0.57% | 212.9만 |
|---|
| 2026.07.20 | ₩118,028 | ₩118,215 | ₩116,881 | ₩116,974 | -0.89% | 255.3만 |
|---|
| 2026.07.17 | ₩117,574 | ₩118,521 | ₩117,574 | ₩118,175 | +0.51% | 116.5만 |
|---|
| 2026.07.16 | ₩118,015 | ₩118,828 | ₩117,961 | ₩118,441 | +0.36% | 103.1만 |
|---|
| 2026.07.15 | ₩118,388 | ₩119,042 | ₩117,948 | ₩118,882 | +0.42% | 144.7만 |
|---|
| 2026.07.14 | ₩118,161 | ₩118,628 | ₩117,761 | ₩117,788 | -0.32% | 112만 |
|---|
| 2026.07.13 | ₩118,188 | ₩118,201 | ₩117,067 | ₩117,201 | -0.84% | 207.2만 |
|---|
| 2026.07.10 | ₩118,081 | ₩118,441 | ₩117,508 | ₩118,148 | +0.06% | 147.9만 |
|---|
| 2026.07.09 | ₩117,881 | ₩118,308 | ₩117,668 | ₩117,935 | +0.05% | 139.5만 |
|---|
| 2026.07.08 | ₩117,254 | ₩117,654 | ₩116,494 | ₩117,628 | +0.32% | 193.6만 |
|---|
| 2026.07.07 | ₩119,829 | ₩120,056 | ₩118,468 | ₩118,775 | -0.88% | 199.7만 |
|---|
| 2026.07.06 | ₩119,429 | ₩120,056 | ₩119,242 | ₩120,015 | +0.49% | 266.3만 |
|---|
| 2026.07.02 | ₩119,268 | ₩119,962 | ₩118,601 | ₩119,188 | -0.07% | 257.5만 |
|---|
| 2026.07.01 | ₩117,121 | ₩117,454 | ₩116,841 | ₩117,081 | -0.03% | 189.1만 |
|---|
| 2026.06.30 | ₩117,708 | ₩118,161 | ₩117,428 | ₩118,108 | +0.34% | 206.7만 |
|---|
| 2026.06.29 | ₩116,894 | ₩117,548 | ₩116,347 | ₩117,481 | +0.50% | 163.1만 |
|---|
| 2026.06.26 | ₩116,427 | ₩116,921 | ₩116,094 | ₩116,227 | -0.17% | 200.2만 |
|---|
| 2026.06.25 | ₩117,188 | ₩117,721 | ₩116,667 | ₩117,161 | -0.02% | 220.9만 |
|---|
| 2026.06.24 | ₩115,854 | ₩116,414 | ₩115,560 | ₩115,987 | +0.12% | 216.3만 |
|---|
| 2026.06.23 | ₩116,200 | ₩116,801 | ₩116,080 | ₩116,267 | +0.06% | 301.5만 |
|---|
| 2026.06.22 | ₩117,681 | ₩117,868 | ₩117,428 | ₩117,721 | +0.03% | 193.7만 |
|---|
| 2026.06.18 | ₩117,628 | ₩118,015 | ₩117,441 | ₩117,748 | +0.10% | 205.9만 |
|---|
| 2026.06.17 | ₩120,629 | ₩121,029 | ₩118,788 | ₩119,028 | -1.33% | 357.4만 |
|---|
| 2026.06.16 | ₩120,549 | ₩120,696 | ₩120,002 | ₩120,069 | -0.40% | 167.1만 |
|---|
| 2026.06.15 | ₩120,656 | ₩121,003 | ₩119,802 | ₩119,882 | -0.64% | 301.8만 |
|---|
| 2026.06.12 | ₩119,002 | ₩119,775 | ₩118,588 | ₩119,549 | +0.46% | 274.9만 |
|---|
| 2026.06.11 | ₩116,787 | ₩119,482 | ₩116,440 | ₩119,335 | +2.18% | 406.9만 |
|---|
| 2026.06.10 | ₩116,547 | ₩117,228 | ₩115,613 | ₩115,640 | -0.78% | 388.1만 |
|---|
| 2026.06.09 | ₩117,921 | ₩118,508 | ₩115,360 | ₩117,228 | -0.59% | 481.9만 |
|---|
| 2026.06.08 | ₩117,027 | ₩117,441 | ₩116,534 | ₩116,747 | -0.24% | 267.4만 |
|---|
| 2026.06.05 | ₩118,161 | ₩118,348 | ₩115,840 | ₩116,227 | -1.64% | 245.7만 |
|---|
| 2026.06.04 | ₩118,228 | ₩118,722 | ₩118,095 | ₩118,575 | +0.29% | 461.6만 |
|---|
| 2026.06.03 | ₩117,961 | ₩118,148 | ₩117,254 | ₩117,254 | -0.60% | 168.2만 |
|---|
| 2026.06.02 | ₩118,508 | ₩118,908 | ₩118,135 | ₩118,668 | +0.14% | 446.8만 |
|---|
| 2026.06.01 | ₩117,574 | ₩118,668 | ₩117,201 | ₩118,081 | +0.43% | 394.1만 |
|---|
| 2026.05.29 | ₩119,202 | ₩119,735 | ₩118,682 | ₩118,735 | -0.39% | 254.8만 |
|---|
| 2026.05.28 | ₩118,388 | ₩119,282 | ₩118,068 | ₩118,762 | +0.32% | 212만 |
|---|
| 2026.05.27 | ₩119,629 | ₩119,655 | ₩118,855 | ₩119,148 | -0.40% | 199.1만 |
|---|
| 2026.05.26 | ₩119,282 | ₩119,775 | ₩118,855 | ₩119,362 | +0.07% | 243.2만 |
|---|
| 2026.05.22 | ₩118,548 | ₩118,588 | ₩117,881 | ₩118,001 | -0.46% | 184.3만 |
|---|
| 2026.05.21 | ₩116,881 | ₩118,868 | ₩116,587 | ₩118,401 | +1.30% | 384.1만 |
|---|
| 2026.05.20 | ₩116,014 | ₩118,161 | ₩115,787 | ₩117,708 | +1.46% | 324.5만 |
|---|
| 2026.05.19 | ₩116,000 | ₩116,067 | ₩115,213 | ₩115,267 | -0.63% | 251.2만 |
|---|
| 2026.05.18 | ₩115,840 | ₩116,240 | ₩115,133 | ₩116,200 | +0.31% | 321.4만 |
|---|
| 2026.05.15 | ₩114,893 | ₩115,120 | ₩114,279 | ₩114,440 | -0.39% | 334.4만 |
|---|
| 2026.05.14 | ₩117,294 | ₩117,374 | ₩116,641 | ₩116,681 | -0.52% | 267.4만 |
|---|
| 2026.05.13 | ₩115,827 | ₩116,881 | ₩115,587 | ₩116,854 | +0.89% | 291.2만 |
|---|
| 2026.05.12 | ₩116,107 | ₩116,347 | ₩115,373 | ₩116,200 | +0.08% | 360.1만 |
|---|
| 2026.05.11 | ₩117,228 | ₩117,441 | ₩116,907 | ₩117,147 | -0.07% | 332.2만 |
|---|
| 2026.05.08 | ₩117,334 | ₩117,574 | ₩116,814 | ₩117,548 | +0.18% | 174.8만 |
|---|
| 2026.05.07 | ₩118,882 | ₩118,948 | ₩116,307 | ₩116,427 | -2.06% | 408.1만 |
|---|
| 2026.05.06 | ₩118,642 | ₩119,108 | ₩118,375 | ₩119,028 | +0.33% | 327만 |
|---|
| 2026.05.05 | ₩115,320 | ₩115,974 | ₩114,853 | ₩115,880 | +0.49% | 392.5만 |
|---|
| 2026.05.04 | ₩115,360 | ₩115,627 | ₩113,679 | ₩114,066 | -1.12% | 633.9만 |
|---|
| 2026.05.01 | ₩116,681 | ₩117,454 | ₩114,920 | ₩116,254 | -0.37% | 450.8만 |
|---|
| 2026.04.30 | ₩115,293 | ₩116,574 | ₩114,813 | ₩116,240 | +0.82% | 286.2만 |
|---|
| 2026.04.29 | ₩114,440 | ₩114,480 | ₩113,146 | ₩113,573 | -0.76% | 293.9만 |
|---|
| 2026.04.28 | ₩114,720 | ₩115,027 | ₩114,426 | ₩114,933 | +0.19% | 283.9만 |
|---|
| 2026.04.27 | ₩116,027 | ₩116,214 | ₩115,373 | ₩115,453 | -0.49% | 211.5만 |
|---|
| 2026.04.24 | ₩115,814 | ₩116,360 | ₩115,453 | ₩116,120 | +0.26% | 381.2만 |
|---|
| 2026.04.23 | ₩116,027 | ₩116,454 | ₩114,093 | ₩115,347 | -0.59% | 402.9만 |
|---|
| 2026.04.22 | ₩117,027 | ₩117,027 | ₩115,867 | ₩116,240 | -0.67% | 229.1만 |
|---|
| 2026.04.21 | ₩117,935 | ₩118,001 | ₩115,827 | ₩115,920 | -1.71% | 354.3만 |
|---|
| 2026.04.20 | ₩118,175 | ₩118,521 | ₩117,601 | ₩118,508 | +0.28% | 289.9만 |
|---|
| 2026.04.17 | ₩119,268 | ₩119,722 | ₩118,735 | ₩118,815 | -0.38% | 322.5만 |
|---|
| 2026.04.16 | ₩117,841 | ₩117,988 | ₩116,641 | ₩117,001 | -0.71% | 258만 |
|---|
| 2026.04.15 | ₩117,814 | ₩117,814 | ₩117,041 | ₩117,428 | -0.33% | 315.6만 |
|---|
| 2026.04.14 | ₩117,414 | ₩118,095 | ₩117,414 | ₩117,881 | +0.40% | 215.2만 |
|---|
| 2026.04.13 | ₩115,360 | ₩116,974 | ₩115,107 | ₩116,907 | +1.34% | 481.1만 |
|---|
| 2026.04.10 | ₩116,627 | ₩116,814 | ₩115,653 | ₩116,134 | -0.42% | 230.7만 |
|---|
| 2026.04.09 | ₩114,973 | ₩116,307 | ₩114,640 | ₩115,734 | +0.66% | 293.3만 |
|---|
| 2026.04.08 | ₩116,094 | ₩116,307 | ₩114,866 | ₩115,707 | -0.33% | 601.2만 |
|---|
| 2026.04.07 | ₩110,758 | ₩111,678 | ₩109,611 | ₩111,425 | +0.60% | 521.2만 |
|---|
| 2026.04.06 | ₩111,091 | ₩111,972 | ₩111,065 | ₩111,758 | +0.60% | 383.5만 |
|---|
| 2026.04.02 | ₩109,291 | ₩111,478 | ₩109,050 | ₩111,011 | +1.57% | 509.8만 |
|---|
| 2026.04.01 | ₩111,465 | ₩112,145 | ₩110,918 | ₩111,545 | +0.07% | 589.2만 |
|---|
| 2026.03.31 | ₩108,450 | ₩110,011 | ₩107,756 | ₩109,957 | +1.39% | 1067.4만 |
|---|
| 2026.03.30 | ₩106,943 | ₩107,396 | ₩106,049 | ₩106,543 | -0.37% | 342.9만 |
|---|
| 2026.03.27 | ₩106,543 | ₩107,250 | ₩105,729 | ₩105,982 | -0.53% | 352.3만 |
|---|
| 2026.03.26 | ₩107,716 | ₩108,650 | ₩106,916 | ₩106,929 | -0.73% | 455.4만 |
|---|
| 2026.03.25 | ₩109,424 | ₩109,624 | ₩108,423 | ₩109,064 | -0.33% | 442.8만 |
|---|
| 2026.03.24 | ₩106,423 | ₩108,063 | ₩106,383 | ₩107,490 | +1.00% | 425.2만 |
|---|
| 2026.03.23 | ₩107,690 | ₩109,491 | ₩107,090 | ₩108,103 | +0.38% | 1261.3만 |
|---|
| 2026.03.20 | ₩108,317 | ₩108,570 | ₩104,982 | ₩105,622 | -2.49% | 999.2만 |
|---|
| 2026.03.19 | ₩107,783 | ₩110,184 | ₩107,543 | ₩109,424 | +1.52% | 822.7만 |
|---|
| 2026.03.18 | ₩111,425 | ₩111,492 | ₩109,637 | ₩109,731 | -1.52% | 424.9만 |
|---|
| 2026.03.17 | ₩112,119 | ₩112,572 | ₩111,812 | ₩111,918 | -0.18% | 251.9만 |
|---|
| 2026.03.16 | ₩110,865 | ₩111,705 | ₩110,718 | ₩111,425 | +0.51% | 308.6만 |
|---|
| 2026.03.13 | ₩111,198 | ₩111,798 | ₩109,437 | ₩109,597 | -1.44% | 337.1만 |
|---|
| 2026.03.12 | ₩111,545 | ₩111,745 | ₩110,544 | ₩111,118 | -0.38% | 406.2만 |
|---|
| 2026.03.11 | ₩112,572 | ₩113,119 | ₩111,985 | ₩112,759 | +0.17% | 351.3만 |
|---|
| 2026.03.10 | ₩113,746 | ₩114,720 | ₩112,759 | ₩112,946 | -0.70% | 562.3만 |
|---|
| 2026.03.09 | ₩110,318 | ₩113,386 | ₩109,437 | ₩112,906 | +2.35% | 612.3만 |
|---|
| 2026.03.06 | ₩111,011 | ₩112,812 | ₩110,678 | ₩112,385 | +1.24% | 421.6만 |
|---|
| 2026.03.05 | ₩114,026 | ₩114,520 | ₩112,199 | ₩113,186 | -0.74% | 708.5만 |
|---|
| 2026.03.04 | ₩115,093 | ₩115,640 | ₩114,613 | ₩115,507 | +0.36% | 522.3만 |
|---|
| 2026.03.03 | ₩112,759 | ₩114,706 | ₩111,852 | ₩114,199 | +1.28% | 777만 |
|---|
| 2026.03.02 | ₩117,428 | ₩118,335 | ₩117,228 | ₩117,748 | +0.27% | 457.3만 |
|---|
| 2026.02.27 | ₩120,576 | ₩121,056 | ₩120,189 | ₩120,282 | -0.24% | 400.2만 |
|---|
| 2026.02.26 | ₩120,776 | ₩120,789 | ₩119,855 | ₩120,629 | -0.12% | 294.4만 |
|---|
| 2026.02.25 | ₩120,269 | ₩120,856 | ₩120,136 | ₩120,709 | +0.37% | 268.8만 |
|---|
| 2026.02.24 | ₩119,482 | ₩120,002 | ₩119,335 | ₩119,695 | +0.18% | 337.1만 |
|---|
| 2026.02.23 | ₩120,069 | ₩120,149 | ₩119,068 | ₩119,375 | -0.58% | 275.5만 |
|---|
| 2026.02.20 | ₩119,148 | ₩120,202 | ₩119,015 | ₩120,069 | +0.77% | 360.6만 |
|---|
| 2026.02.19 | ₩118,561 | ₩118,908 | ₩118,108 | ₩118,908 | +0.29% | 232.1만 |
|---|
| 2026.02.18 | ₩119,455 | ₩119,989 | ₩119,135 | ₩119,429 | -0.02% | 224.2만 |
|---|
| 2026.02.17 | ₩117,921 | ₩119,095 | ₩117,628 | ₩119,028 | +0.94% | 253.4만 |
|---|
| 2026.02.13 | ₩118,081 | ₩118,615 | ₩117,561 | ₩118,321 | +0.20% | 298.4만 |
|---|
| 2026.02.12 | ₩119,615 | ₩119,642 | ₩117,961 | ₩118,388 | -1.03% | 418.3만 |
|---|
| 2026.02.11 | ₩119,295 | ₩119,589 | ₩118,481 | ₩119,322 | +0.02% | 230.1만 |
|---|
| 2026.02.10 | ₩119,535 | ₩119,562 | ₩118,975 | ₩119,015 | -0.44% | 469.6만 |
|---|
| 2026.02.09 | ₩118,642 | ₩119,522 | ₩118,375 | ₩119,349 | +0.60% | 294.2만 |
|---|
| 2026.02.06 | ₩116,854 | ₩118,055 | ₩116,827 | ₩118,041 | +1.02% | 220.2만 |
|---|
| 2026.02.05 | ₩116,160 | ₩116,734 | ₩115,720 | ₩115,747 | -0.36% | 301.9만 |
|---|
| 2026.02.04 | ₩118,228 | ₩118,508 | ₩116,921 | ₩117,374 | -0.72% | 370.2만 |
|---|
| 2026.02.03 | ₩116,921 | ₩117,614 | ₩116,400 | ₩117,214 | +0.25% | 391.9만 |
|---|
| 2026.02.02 | ₩117,134 | ₩117,748 | ₩117,067 | ₩117,654 | +0.44% | 327.8만 |
|---|
| 2026.01.30 | ₩117,334 | ₩117,548 | ₩116,200 | ₩116,721 | -0.52% | 794.6만 |
|---|
| 2026.01.29 | ₩118,215 | ₩118,308 | ₩116,601 | ₩117,814 | -0.34% | 490.5만 |
|---|
| 2026.01.28 | ₩117,548 | ₩117,734 | ₩116,641 | ₩117,188 | -0.31% | 423.2만 |
|---|
| 2026.01.27 | ₩117,788 | ₩118,935 | ₩117,761 | ₩118,601 | +0.69% | 345.5만 |
|---|
| 2026.01.26 | ₩116,547 | ₩117,014 | ₩116,547 | ₩116,734 | +0.16% | 315.1만 |
|---|
| 2026.01.23 | ₩115,040 | ₩115,987 | ₩114,733 | ₩115,960 | +0.80% | 190.5만 |
|---|
| 2026.01.22 | ₩115,053 | ₩115,413 | ₩114,746 | ₩115,147 | +0.08% | 239.8만 |
|---|
| 2026.01.21 | ₩113,599 | ₩114,786 | ₩113,012 | ₩114,466 | +0.76% | 456.4만 |
|---|
| 2026.01.20 | ₩113,346 | ₩114,106 | ₩113,132 | ₩113,332 | -0.01% | 397.8만 |
|---|
| 2026.01.16 | ₩114,893 | ₩115,013 | ₩114,373 | ₩114,946 | +0.05% | 179.9만 |
|---|
| 2026.01.15 | ₩114,906 | ₩115,053 | ₩114,546 | ₩114,600 | -0.27% | 271.5만 |
|---|
| 2026.01.14 | ₩114,706 | ₩114,906 | ₩114,440 | ₩114,880 | +0.15% | 367.2만 |
|---|
| 2026.01.13 | ₩114,893 | ₩114,906 | ₩114,239 | ₩114,440 | -0.39% | 244.7만 |
|---|
| 2026.01.12 | ₩114,760 | ₩115,067 | ₩114,680 | ₩115,040 | +0.24% | 335.1만 |
|---|
| 2026.01.09 | ₩113,986 | ₩114,493 | ₩113,719 | ₩114,413 | +0.37% | 207.2만 |
|---|
| 2026.01.08 | ₩113,186 | ₩113,653 | ₩113,146 | ₩113,626 | +0.39% | 250.9만 |
|---|
| 2026.01.07 | ₩113,786 | ₩113,973 | ₩113,519 | ₩113,639 | -0.13% | 437.5만 |
|---|
| 2026.01.06 | ₩113,986 | ₩114,213 | ₩113,773 | ₩113,973 | -0.01% | 329.3만 |
|---|
| 2026.01.05 | ₩112,639 | ₩113,733 | ₩112,612 | ₩113,693 | +0.94% | 480.3만 |
|---|
| 2026.01.02 | ₩112,612 | ₩112,839 | ₩112,279 | ₩112,799 | +0.17% | 415.1만 |
|---|
| 2025.12.31 | ₩111,985 | ₩112,052 | ₩111,425 | ₩111,532 | -0.40% | 230만 |
|---|
| 2025.12.30 | ₩112,132 | ₩112,399 | ₩111,985 | ₩111,985 | -0.13% | 154.3만 |
|---|
| 2025.12.29 | ₩111,878 | ₩112,052 | ₩111,398 | ₩111,612 | -0.24% | 184.4만 |
|---|
| 2025.12.26 | ₩111,865 | ₩112,038 | ₩111,718 | ₩112,012 | +0.13% | 123.3만 |
|---|
| 2025.12.24 | ₩111,665 | ₩111,892 | ₩111,532 | ₩111,692 | +0.02% | 142.8만 |
|---|
| 2025.12.23 | ₩111,465 | ₩111,612 | ₩111,305 | ₩111,532 | +0.06% | 267.8만 |
|---|
| 2025.12.22 | ₩110,718 | ₩111,038 | ₩110,624 | ₩111,025 | +0.28% | 326만 |
|---|
| 2025.12.19 | ₩110,398 | ₩110,931 | ₩110,371 | ₩110,438 | +0.04% | 356만 |
|---|
| 2025.12.18 | ₩111,091 | ₩111,558 | ₩110,718 | ₩110,971 | -0.11% | 294.4만 |
|---|
| 2025.12.17 | ₩110,691 | ₩110,998 | ₩110,158 | ₩110,184 | -0.46% | 218.6만 |
|---|
| 2025.12.16 | ₩111,131 | ₩111,198 | ₩110,438 | ₩110,785 | -0.31% | 277.9만 |
|---|
| 2025.12.15 | ₩111,105 | ₩111,305 | ₩110,731 | ₩111,025 | -0.07% | 259.7만 |
|---|
| 2025.12.12 | ₩110,971 | ₩111,158 | ₩109,931 | ₩110,304 | -0.60% | 222.3만 |
|---|
| 2025.12.11 | ₩110,691 | ₩111,211 | ₩110,611 | ₩111,025 | +0.30% | 257.4만 |
|---|
| 2025.12.10 | ₩109,104 | ₩110,384 | ₩109,077 | ₩110,198 | +1.00% | 228.7만 |
|---|
| 2025.12.09 | ₩109,237 | ₩109,384 | ₩108,797 | ₩108,864 | -0.34% | 246.2만 |
|---|
| 2025.12.08 | ₩109,424 | ₩109,477 | ₩108,957 | ₩109,157 | -0.24% | 147.4만 |
|---|
| 2025.12.05 | ₩109,811 | ₩109,944 | ₩109,224 | ₩109,411 | -0.36% | 192.5만 |
|---|
| 2025.12.04 | ₩109,677 | ₩109,797 | ₩109,224 | ₩109,371 | -0.28% | 211.8만 |
|---|
| 2025.12.03 | ₩108,850 | ₩109,491 | ₩108,850 | ₩109,437 | +0.54% | 191만 |
|---|
| 2025.12.02 | ₩108,624 | ₩108,810 | ₩108,303 | ₩108,704 | +0.07% | 257.7만 |
|---|
| 2025.12.01 | ₩108,490 | ₩108,730 | ₩108,170 | ₩108,210 | -0.26% | 312.7만 |
|---|
| 2025.11.28 | ₩108,263 | ₩108,784 | ₩108,157 | ₩108,757 | +0.46% | 130.5만 |
|---|
| 2025.11.26 | ₩107,410 | ₩108,250 | ₩107,396 | ₩108,050 | +0.60% | 178.3만 |
|---|
| 2025.11.25 | ₩106,182 | ₩107,090 | ₩105,942 | ₩107,036 | +0.80% | 374.3만 |
|---|
| 2025.11.24 | ₩105,182 | ₩105,636 | ₩104,875 | ₩105,235 | +0.05% | 493.9만 |
|---|
| 2025.11.21 | ₩104,795 | ₩105,742 | ₩104,502 | ₩105,502 | +0.67% | 285만 |
|---|
| 2025.11.20 | ₩106,022 | ₩106,222 | ₩103,875 | ₩103,915 | -1.99% | 363.5만 |
|---|
| 2025.11.19 | ₩105,662 | ₩105,996 | ₩104,929 | ₩105,355 | -0.29% | 205.3만 |
|---|
| 2025.11.18 | ₩105,702 | ₩106,062 | ₩105,075 | ₩105,769 | +0.06% | 831.9만 |
|---|
| 2025.11.17 | ₩107,476 | ₩107,770 | ₩106,463 | ₩106,809 | -0.62% | 236.9만 |
|---|
| 2025.11.14 | ₩107,716 | ₩108,410 | ₩107,636 | ₩108,130 | +0.38% | 198.4만 |
|---|
| 2025.11.13 | ₩109,797 | ₩109,931 | ₩108,850 | ₩108,957 | -0.77% | 299.5만 |
|---|
| 2025.11.12 | ₩109,384 | ₩109,877 | ₩109,357 | ₩109,744 | +0.33% | 323.1만 |
|---|
| 2025.11.11 | ₩108,650 | ₩109,251 | ₩108,637 | ₩109,104 | +0.42% | 251.2만 |
|---|
| 2025.11.10 | ₩107,476 | ₩108,010 | ₩107,156 | ₩107,957 | +0.45% | 311.1만 |
|---|
| 2025.11.07 | ₩105,769 | ₩106,716 | ₩105,569 | ₩106,689 | +0.87% | 396.4만 |
|---|
| 2025.11.06 | ₩106,569 | ₩106,689 | ₩105,982 | ₩106,169 | -0.38% | 375.6만 |
|---|
| 2025.11.05 | ₩106,089 | ₩106,823 | ₩106,062 | ₩106,676 | +0.55% | 400.7만 |
|---|
| 2025.11.04 | ₩105,769 | ₩106,383 | ₩105,529 | ₩105,796 | +0.03% | 321.3만 |
|---|
| 2025.11.03 | ₩107,023 | ₩107,170 | ₩106,783 | ₩106,943 | -0.07% | 287.1만 |
|---|
| 2025.10.31 | ₩107,156 | ₩107,250 | ₩106,663 | ₩107,116 | -0.04% | 463.8만 |
|---|
| 2025.10.30 | ₩107,396 | ₩108,037 | ₩107,276 | ₩107,596 | +0.19% | 723만 |
|---|
| 2025.10.29 | ₩108,850 | ₩108,930 | ₩107,650 | ₩108,103 | -0.69% | 342.2만 |
|---|
| 2025.10.28 | ₩108,757 | ₩109,050 | ₩108,530 | ₩108,690 | -0.06% | 239.7만 |
|---|
| 2025.10.27 | ₩108,824 | ₩109,024 | ₩108,717 | ₩108,970 | +0.13% | 205.6만 |
|---|
| 2025.10.24 | ₩108,544 | ₩108,650 | ₩108,370 | ₩108,437 | -0.10% | 180.8만 |
|---|
| 2025.10.23 | ₩108,010 | ₩108,463 | ₩108,010 | ₩108,277 | +0.25% | 192.3만 |
|---|
| 2025.10.22 | ₩107,770 | ₩108,023 | ₩107,250 | ₩107,650 | -0.11% | 215.5만 |
|---|
| 2025.10.21 | ₩107,930 | ₩108,117 | ₩107,543 | ₩107,610 | -0.30% | 174만 |
|---|
| 2025.10.20 | ₩107,890 | ₩108,290 | ₩107,810 | ₩108,250 | +0.33% | 184.7만 |
|---|
| 2025.10.17 | ₩107,236 | ₩107,823 | ₩107,036 | ₩107,783 | +0.51% | 258.2만 |
|---|
| 2025.10.16 | ₩107,636 | ₩108,170 | ₩107,370 | ₩107,756 | +0.11% | 272.5만 |
|---|
| 2025.10.15 | ₩106,916 | ₩107,263 | ₩106,302 | ₩107,009 | +0.09% | 436만 |
|---|
| 2025.10.14 | ₩105,636 | ₩107,009 | ₩105,502 | ₩106,769 | +1.07% | 354만 |
|---|
| 2025.10.13 | ₩105,969 | ₩106,449 | ₩105,849 | ₩106,356 | +0.37% | 213.2만 |
|---|
| 2025.10.10 | ₩107,023 | ₩107,170 | ₩105,515 | ₩105,622 | -1.31% | 454.6만 |
|---|