시장 데이터를 불러오는 중
전체 종목
Vert Global Sustainable Real Estate ETF 과거 주가
Vert Global Sustainable Real Estate ETF · VGSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vert Global Sustainable Real Estate ETF · VGSR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,214 | ₩14,307 | ₩14,160 | ₩14,287 | +0.52% | 13.7만 |
| 2026.10.08 | ₩14,093 | ₩14,120 | ₩13,972 | ₩14,113 | +0.14% | 11.4만 |
| 2026.10.07 | ₩14,160 | ₩14,160 | ₩14,066 | ₩14,086 | -0.52% | 7.5만 |
| 2026.10.06 | ₩14,160 | ₩14,294 | ₩14,160 | ₩14,247 | +0.62% | 11.3만 |
| 2026.10.05 | ₩14,173 | ₩14,790 | ₩14,079 | ₩14,113 | -0.43% | 12만 |
| 2026.10.02 | ₩14,214 | ₩14,267 | ₩14,097 | ₩14,187 | -0.19% | 14.4만 |
| 2026.10.01 | ₩14,173 | ₩14,173 | ₩14,030 | ₩14,138 | -0.25% | 13.5만 |
| 2026.09.30 | ₩14,361 | ₩14,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,243 |
| -0.82% |
| 6.3만 |
| 2026.09.29 | ₩14,348 | ₩14,401 | ₩14,234 | ₩14,307 | -0.28% | 8.5만 |
|---|
| 2026.09.28 | ₩14,348 | ₩14,468 | ₩14,328 | ₩14,401 | +0.37% | 15.8만 |
|---|
| 2026.09.25 | ₩14,388 | ₩14,656 | ₩14,307 | ₩14,401 | +0.09% | 21.5만 |
|---|
| 2026.09.24 | ₩14,415 | ₩14,562 | ₩14,415 | ₩14,450 | +0.24% | 8.8만 |
|---|
| 2026.09.23 | ₩14,609 | ₩14,656 | ₩14,522 | ₩14,529 | -0.55% | 8.6만 |
|---|
| 2026.09.22 | ₩14,683 | ₩14,750 | ₩14,683 | ₩14,716 | +0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩14,643 | ₩14,723 | ₩14,629 | ₩14,706 | +0.43% | 6.4만 |
|---|
| 2026.09.18 | ₩14,576 | ₩14,627 | ₩14,576 | ₩14,576 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩14,790 | ₩14,804 | ₩14,576 | ₩14,750 | -0.27% | 10.4만 |
|---|
| 2026.09.16 | ₩14,804 | ₩14,804 | ₩14,576 | ₩14,663 | -0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩14,763 | ₩14,763 | ₩14,667 | ₩14,720 | -0.29% | 10.1만 |
|---|
| 2026.09.14 | ₩14,871 | ₩14,871 | ₩14,736 | ₩14,770 | -0.68% | 5만 |
|---|
| 2026.09.11 | ₩14,871 | ₩14,911 | ₩14,844 | ₩14,876 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩14,891 | ₩14,924 | ₩14,736 | ₩14,773 | -0.79% | 10.9만 |
|---|
| 2026.09.09 | ₩14,991 | ₩15,025 | ₩14,884 | ₩14,903 | -0.59% | 12.1만 |
|---|
| 2026.09.08 | ₩15,018 | ₩15,139 | ₩15,018 | ₩15,066 | +0.32% | 9.7만 |
|---|
| 2026.09.04 | ₩15,058 | ₩15,192 | ₩15,058 | ₩15,082 | +0.16% | 5.8만 |
|---|
| 2026.09.03 | ₩15,125 | ₩15,152 | ₩15,033 | ₩15,128 | +0.02% | 7만 |
|---|
| 2026.09.02 | ₩15,018 | ₩15,045 | ₩14,938 | ₩15,017 | -0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩15,166 | ₩15,166 | ₩15,018 | ₩15,036 | -0.86% | 74.8만 |
|---|
| 2026.08.31 | ₩15,219 | ₩15,233 | ₩15,038 | ₩15,139 | -0.53% | 159.5만 |
|---|
| 2026.08.28 | ₩15,340 | ₩15,380 | ₩15,179 | ₩15,192 | -0.96% | 6.6만 |
|---|
| 2026.08.27 | ₩15,353 | ₩15,481 | ₩15,326 | ₩15,353 | 0.00% | 9.7만 |
|---|
| 2026.08.26 | ₩15,528 | ₩15,554 | ₩15,461 | ₩15,481 | -0.30% | 5.4만 |
|---|
| 2026.08.25 | ₩15,501 | ₩15,595 | ₩15,487 | ₩15,561 | +0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,487 | ₩15,528 | ₩15,434 | ₩15,521 | +0.22% | 4.3만 |
|---|
| 2026.08.21 | ₩15,554 | ₩15,635 | ₩15,420 | ₩15,461 | -0.60% | 9.2만 |
|---|
| 2026.08.20 | ₩15,447 | ₩15,514 | ₩15,353 | ₩15,474 | +0.17% | 4.6만 |
|---|
| 2026.08.19 | ₩15,461 | ₩15,487 | ₩15,353 | ₩15,487 | +0.17% | 15.3만 |
|---|
| 2026.08.18 | ₩15,528 | ₩15,528 | ₩15,353 | ₩15,380 | -0.95% | 7.4만 |
|---|
| 2026.08.17 | ₩15,514 | ₩15,605 | ₩15,286 | ₩15,440 | -0.48% | 14만 |
|---|
| 2026.08.14 | ₩15,554 | ₩15,729 | ₩15,501 | ₩15,537 | -0.11% | 66.4만 |
|---|
| 2026.08.13 | ₩15,474 | ₩15,689 | ₩15,474 | ₩15,521 | +0.30% | 8.4만 |
|---|
| 2026.08.12 | ₩15,320 | ₩15,407 | ₩15,300 | ₩15,400 | +0.53% | 12만 |
|---|
| 2026.08.11 | ₩15,313 | ₩15,383 | ₩15,286 | ₩15,293 | -0.13% | 3.6만 |
|---|
| 2026.08.10 | ₩15,648 | ₩15,648 | ₩15,340 | ₩15,357 | -1.86% | 5.8만 |
|---|
| 2026.08.07 | ₩15,474 | ₩15,702 | ₩15,474 | ₩15,546 | +0.47% | 5.4만 |
|---|
| 2026.08.06 | ₩15,273 | ₩15,635 | ₩15,273 | ₩15,467 | +1.27% | 9만 |
|---|
| 2026.08.05 | ₩15,581 | ₩15,662 | ₩15,487 | ₩15,656 | +0.48% | 8만 |
|---|
| 2026.08.04 | ₩15,608 | ₩15,689 | ₩15,494 | ₩15,658 | +0.32% | 5만 |
|---|
| 2026.08.03 | ₩15,836 | ₩15,836 | ₩15,273 | ₩15,635 | -1.27% | 7.3만 |
|---|
| 2026.07.31 | ₩15,621 | ₩15,662 | ₩15,528 | ₩15,612 | -0.06% | 9만 |
|---|
| 2026.07.30 | ₩15,863 | ₩15,863 | ₩15,689 | ₩15,749 | -0.72% | 4.8만 |
|---|
| 2026.07.29 | ₩15,890 | ₩15,930 | ₩15,756 | ₩15,796 | -0.59% | 9.1만 |
|---|
| 2026.07.28 | ₩15,813 | ₩15,937 | ₩15,813 | ₩15,856 | +0.27% | 4.6만 |
|---|
| 2026.07.27 | ₩15,849 | ₩15,849 | ₩15,729 | ₩15,770 | -0.50% | 5.8만 |
|---|
| 2026.07.24 | ₩15,729 | ₩15,876 | ₩15,715 | ₩15,797 | +0.43% | 8.9만 |
|---|
| 2026.07.23 | ₩15,487 | ₩15,648 | ₩15,461 | ₩15,522 | +0.23% | 68.9만 |
|---|
| 2026.07.22 | ₩15,621 | ₩15,621 | ₩15,514 | ₩15,528 | -0.60% | 3.2만 |
|---|
| 2026.07.21 | ₩15,595 | ₩15,648 | ₩15,521 | ₩15,621 | +0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩15,621 | ₩15,648 | ₩15,528 | ₩15,548 | -0.47% | 6.7만 |
|---|
| 2026.07.17 | ₩15,689 | ₩15,689 | ₩15,568 | ₩15,635 | -0.34% | 8.3만 |
|---|
| 2026.07.16 | ₩15,367 | ₩15,608 | ₩15,367 | ₩15,518 | +0.99% | 8만 |
|---|
| 2026.07.15 | ₩15,434 | ₩15,434 | ₩15,286 | ₩15,322 | -0.72% | 5.5만 |
|---|
| 2026.07.14 | ₩15,300 | ₩15,353 | ₩15,259 | ₩15,320 | +0.13% | 4.3만 |
|---|
| 2026.07.13 | ₩15,621 | ₩15,621 | ₩15,286 | ₩15,320 | -1.93% | 10.1만 |
|---|
| 2026.07.10 | ₩15,286 | ₩15,400 | ₩15,206 | ₩15,293 | +0.04% | 4.6만 |
|---|
| 2026.07.09 | ₩15,206 | ₩15,286 | ₩15,179 | ₩15,226 | +0.13% | 3.7만 |
|---|
| 2026.07.08 | ₩15,313 | ₩15,326 | ₩15,179 | ₩15,199 | -0.74% | 5.7만 |
|---|
| 2026.07.07 | ₩15,380 | ₩15,474 | ₩15,367 | ₩15,394 | +0.09% | 9.6만 |
|---|
| 2026.07.06 | ₩15,407 | ₩15,662 | ₩15,259 | ₩15,302 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩15,320 | ₩15,514 | ₩15,273 | ₩15,332 | +0.08% | 10.7만 |
|---|
| 2026.07.01 | ₩15,394 | ₩15,394 | ₩15,186 | ₩15,215 | -1.16% | 6.5만 |
|---|
| 2026.06.30 | ₩15,367 | ₩15,494 | ₩15,246 | ₩15,266 | -0.65% | 7.6만 |
|---|
| 2026.06.29 | ₩15,394 | ₩15,958 | ₩15,394 | ₩15,528 | +0.87% | 5.7만 |
|---|
| 2026.06.26 | ₩15,514 | ₩15,682 | ₩15,447 | ₩15,541 | +0.17% | 16.3만 |
|---|
| 2026.06.25 | ₩15,219 | ₩15,501 | ₩15,219 | ₩15,407 | +1.23% | 15.4만 |
|---|
| 2026.06.24 | ₩15,434 | ₩15,487 | ₩15,313 | ₩15,384 | -0.32% | 6.2만 |
|---|
| 2026.06.23 | ₩15,112 | ₩15,367 | ₩15,112 | ₩15,336 | +1.48% | 20.9만 |
|---|
| 2026.06.22 | ₩15,192 | ₩15,360 | ₩15,085 | ₩15,253 | +0.40% | 7.7만 |
|---|
| 2026.06.18 | ₩15,179 | ₩15,326 | ₩15,101 | ₩15,123 | -0.37% | 10.3만 |
|---|
| 2026.06.17 | ₩15,380 | ₩15,420 | ₩15,113 | ₩15,125 | -1.66% | 8.4만 |
|---|
| 2026.06.16 | ₩15,474 | ₩15,514 | ₩15,407 | ₩15,416 | -0.37% | 5만 |
|---|
| 2026.06.15 | ₩15,501 | ₩15,689 | ₩15,367 | ₩15,387 | -0.74% | 10.4만 |
|---|
| 2026.06.12 | ₩15,461 | ₩15,642 | ₩15,353 | ₩15,470 | +0.06% | 8.2만 |
|---|
| 2026.06.11 | ₩15,595 | ₩15,595 | ₩15,246 | ₩15,363 | -1.49% | 3.7만 |
|---|
| 2026.06.10 | ₩15,407 | ₩16,439 | ₩15,261 | ₩15,305 | -0.66% | 6.3만 |
|---|
| 2026.06.09 | ₩15,179 | ₩15,501 | ₩15,099 | ₩15,226 | +0.31% | 12만 |
|---|
| 2026.06.08 | ₩15,058 | ₩15,675 | ₩14,964 | ₩14,991 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩15,045 | ₩15,293 | ₩15,031 | ₩15,090 | +0.30% | 6.3만 |
|---|
| 2026.06.04 | ₩15,005 | ₩15,125 | ₩14,964 | ₩15,105 | +0.67% | 7.5만 |
|---|
| 2026.06.03 | ₩14,978 | ₩15,125 | ₩14,884 | ₩14,918 | -0.40% | 7.2만 |
|---|
| 2026.06.02 | ₩14,897 | ₩15,112 | ₩14,821 | ₩14,964 | +0.45% | 6.2만 |
|---|
| 2026.06.01 | ₩14,978 | ₩15,179 | ₩14,911 | ₩14,918 | -0.40% | 6.2만 |
|---|
| 2026.05.29 | ₩15,139 | ₩15,293 | ₩15,099 | ₩15,125 | -0.09% | 7.8만 |
|---|
| 2026.05.28 | ₩15,219 | ₩15,300 | ₩15,099 | ₩15,219 | 0.00% | 9.5만 |
|---|
| 2026.05.27 | ₩15,273 | ₩15,293 | ₩15,226 | ₩15,231 | -0.27% | 5.4만 |
|---|
| 2026.05.26 | ₩15,072 | ₩15,273 | ₩15,072 | ₩15,219 | +0.98% | 8.3만 |
|---|
| 2026.05.22 | ₩15,139 | ₩15,152 | ₩15,085 | ₩15,105 | -0.22% | 9.3만 |
|---|
| 2026.05.21 | ₩15,072 | ₩15,166 | ₩14,951 | ₩15,144 | +0.48% | 5.8만 |
|---|
| 2026.05.20 | ₩14,924 | ₩15,099 | ₩14,897 | ₩15,092 | +1.12% | 3.9만 |
|---|
| 2026.05.19 | ₩14,911 | ₩14,936 | ₩14,817 | ₩14,873 | -0.25% | 14.4만 |
|---|
| 2026.05.18 | ₩14,763 | ₩14,991 | ₩14,763 | ₩14,876 | +0.76% | 8.8만 |
|---|
| 2026.05.15 | ₩14,797 | ₩14,844 | ₩14,777 | ₩14,790 | -0.05% | 4.3만 |
|---|
| 2026.05.14 | ₩15,085 | ₩15,112 | ₩14,991 | ₩15,009 | -0.51% | 5만 |
|---|
| 2026.05.13 | ₩15,139 | ₩15,139 | ₩14,948 | ₩15,072 | -0.44% | 7.3만 |
|---|
| 2026.05.12 | ₩15,112 | ₩15,487 | ₩15,018 | ₩15,096 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩15,166 | ₩15,206 | ₩15,072 | ₩15,119 | -0.31% | 4.6만 |
|---|
| 2026.05.08 | ₩15,152 | ₩15,152 | ₩15,099 | ₩15,099 | -0.35% | 7.9만 |
|---|
| 2026.05.07 | ₩15,300 | ₩15,300 | ₩15,052 | ₩15,052 | -1.62% | 6.1만 |
|---|
| 2026.05.06 | ₩14,991 | ₩15,300 | ₩14,991 | ₩15,280 | +1.92% | 13.1만 |
|---|
| 2026.05.05 | ₩14,938 | ₩15,085 | ₩14,927 | ₩15,025 | +0.58% | 6.2만 |
|---|
| 2026.05.04 | ₩14,991 | ₩15,025 | ₩14,884 | ₩14,913 | -0.52% | 8.3만 |
|---|
| 2026.05.01 | ₩15,045 | ₩15,112 | ₩14,964 | ₩15,045 | 0.00% | 4만 |
|---|
| 2026.04.30 | ₩14,931 | ₩15,058 | ₩14,911 | ₩15,057 | +0.84% | 4.8만 |
|---|
| 2026.04.29 | ₩14,844 | ₩14,844 | ₩14,683 | ₩14,777 | -0.45% | 9.7만 |
|---|
| 2026.04.28 | ₩14,763 | ₩14,911 | ₩14,656 | ₩14,865 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩14,897 | ₩15,018 | ₩14,763 | ₩14,804 | -0.63% | 5.7만 |
|---|
| 2026.04.24 | ₩14,911 | ₩14,951 | ₩14,844 | ₩14,891 | -0.13% | 4.2만 |
|---|
| 2026.04.23 | ₩14,830 | ₩14,934 | ₩14,763 | ₩14,857 | +0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩15,005 | ₩15,005 | ₩14,777 | ₩14,797 | -1.39% | 6.1만 |
|---|
| 2026.04.21 | ₩14,924 | ₩15,152 | ₩14,871 | ₩14,884 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩15,192 | ₩15,192 | ₩14,924 | ₩15,099 | -0.62% | 9.5만 |
|---|
| 2026.04.17 | ₩14,897 | ₩15,166 | ₩14,897 | ₩15,152 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩14,844 | ₩14,964 | ₩14,804 | ₩14,857 | +0.09% | 8.1만 |
|---|
| 2026.04.15 | ₩14,804 | ₩14,817 | ₩14,669 | ₩14,763 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩14,616 | ₩14,804 | ₩14,596 | ₩14,763 | +1.01% | 8.8만 |
|---|
| 2026.04.13 | ₩14,361 | ₩14,629 | ₩14,348 | ₩14,535 | +1.21% | 13.2만 |
|---|
| 2026.04.10 | ₩14,374 | ₩14,589 | ₩14,374 | ₩14,523 | +1.04% | 7.2만 |
|---|
| 2026.04.09 | ₩14,361 | ₩14,616 | ₩14,227 | ₩14,428 | +0.47% | 28.6만 |
|---|
| 2026.04.08 | ₩14,254 | ₩14,535 | ₩14,254 | ₩14,522 | +1.88% | 33만 |
|---|
| 2026.04.07 | ₩13,945 | ₩14,146 | ₩13,919 | ₩14,078 | +0.95% | 4.9만 |
|---|
| 2026.04.06 | ₩13,959 | ₩14,160 | ₩13,959 | ₩14,079 | +0.86% | 5.1만 |
|---|
| 2026.04.02 | ₩13,945 | ₩14,120 | ₩13,798 | ₩14,039 | +0.67% | 7.6만 |
|---|
| 2026.04.01 | ₩13,999 | ₩14,079 | ₩13,878 | ₩13,959 | -0.29% | 4.5만 |
|---|
| 2026.03.31 | ₩13,811 | ₩13,904 | ₩13,355 | ₩13,851 | +0.29% | 8.2만 |
|---|
| 2026.03.30 | ₩13,717 | ₩13,731 | ₩13,516 | ₩13,624 | -0.68% | 9.2만 |
|---|
| 2026.03.27 | ₩13,691 | ₩13,691 | ₩13,503 | ₩13,542 | -1.09% | 18.4만 |
|---|
| 2026.03.26 | ₩13,717 | ₩13,825 | ₩13,637 | ₩13,664 | -0.39% | 5.5만 |
|---|
| 2026.03.25 | ₩13,986 | ₩13,986 | ₩13,851 | ₩13,898 | -0.62% | 4만 |
|---|
| 2026.03.24 | ₩13,758 | ₩13,999 | ₩13,758 | ₩13,838 | +0.58% | 5.4만 |
|---|
| 2026.03.23 | ₩14,214 | ₩14,214 | ₩13,972 | ₩13,986 | -1.60% | 6.9만 |
|---|
| 2026.03.20 | ₩14,227 | ₩14,281 | ₩13,838 | ₩13,838 | -2.73% | 5.2만 |
|---|
| 2026.03.19 | ₩14,200 | ₩14,333 | ₩14,180 | ₩14,307 | +0.76% | 4.8만 |
|---|
| 2026.03.18 | ₩14,535 | ₩14,535 | ₩14,307 | ₩14,334 | -1.38% | 9.6만 |
|---|
| 2026.03.17 | ₩14,589 | ₩14,602 | ₩14,495 | ₩14,495 | -0.64% | 3.5만 |
|---|
| 2026.03.16 | ₩14,455 | ₩14,522 | ₩14,395 | ₩14,448 | -0.05% | 5만 |
|---|
| 2026.03.13 | ₩14,401 | ₩14,421 | ₩14,200 | ₩14,240 | -1.12% | 15.5만 |
|---|
| 2026.03.12 | ₩14,468 | ₩14,468 | ₩14,187 | ₩14,348 | -0.83% | 11.8만 |
|---|
| 2026.03.11 | ₩14,522 | ₩14,569 | ₩14,441 | ₩14,495 | -0.18% | 3만 |
|---|
| 2026.03.10 | ₩14,696 | ₩14,817 | ₩14,549 | ₩14,683 | -0.09% | 5.8만 |
|---|
| 2026.03.09 | ₩14,401 | ₩14,623 | ₩14,260 | ₩14,623 | +1.54% | 7.2만 |
|---|
| 2026.03.06 | ₩14,669 | ₩14,683 | ₩14,509 | ₩14,576 | -0.64% | 5.7만 |
|---|
| 2026.03.05 | ₩14,857 | ₩14,857 | ₩14,629 | ₩14,750 | -0.72% | 5.7만 |
|---|
| 2026.03.04 | ₩14,938 | ₩14,964 | ₩14,812 | ₩14,951 | +0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩14,857 | ₩14,951 | ₩14,568 | ₩14,897 | +0.27% | 8.8만 |
|---|
| 2026.03.02 | ₩14,830 | ₩15,112 | ₩14,830 | ₩15,078 | +1.67% | 5.9만 |
|---|
| 2026.02.27 | ₩14,978 | ₩15,179 | ₩14,938 | ₩15,125 | +0.98% | 4.3만 |
|---|
| 2026.02.26 | ₩15,045 | ₩15,218 | ₩15,005 | ₩15,139 | +0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩15,058 | ₩15,112 | ₩15,005 | ₩15,018 | -0.27% | 11.2만 |
|---|
| 2026.02.24 | ₩15,099 | ₩15,107 | ₩14,964 | ₩15,045 | -0.36% | 4.7만 |
|---|
| 2026.02.23 | ₩15,031 | ₩15,139 | ₩14,951 | ₩15,058 | +0.18% | 6.1만 |
|---|
| 2026.02.20 | ₩14,951 | ₩15,085 | ₩14,804 | ₩15,052 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,911 | ₩14,964 | ₩14,830 | ₩14,924 | +0.09% | 8.2만 |
|---|
| 2026.02.18 | ₩15,166 | ₩15,179 | ₩14,897 | ₩14,971 | -1.28% | 6만 |
|---|
| 2026.02.17 | ₩15,099 | ₩15,152 | ₩14,978 | ₩15,125 | +0.18% | 6.1만 |
|---|
| 2026.02.13 | ₩14,790 | ₩15,139 | ₩14,790 | ₩15,022 | +1.57% | 5.3만 |
|---|
| 2026.02.12 | ₩15,045 | ₩15,132 | ₩14,857 | ₩14,883 | -1.08% | 4만 |
|---|
| 2026.02.11 | ₩14,884 | ₩14,938 | ₩14,797 | ₩14,850 | -0.23% | 7.2만 |
|---|
| 2026.02.10 | ₩14,616 | ₩14,830 | ₩14,616 | ₩14,810 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩14,629 | ₩14,683 | ₩14,495 | ₩14,643 | +0.09% | 5.5만 |
|---|
| 2026.02.06 | ₩14,415 | ₩14,576 | ₩14,415 | ₩14,559 | +1.00% | 11.7만 |
|---|
| 2026.02.05 | ₩14,589 | ₩14,589 | ₩14,267 | ₩14,348 | -1.65% | 9.5만 |
|---|
| 2026.02.04 | ₩14,348 | ₩14,468 | ₩14,328 | ₩14,423 | +0.52% | 5.8만 |
|---|
| 2026.02.03 | ₩14,294 | ₩14,294 | ₩14,146 | ₩14,260 | -0.23% | 5.8만 |
|---|
| 2026.02.02 | ₩14,348 | ₩14,381 | ₩14,227 | ₩14,254 | -0.65% | 5.8만 |
|---|
| 2026.01.30 | ₩14,361 | ₩14,428 | ₩14,212 | ₩14,341 | -0.14% | 4.8만 |
|---|
| 2026.01.29 | ₩14,267 | ₩14,388 | ₩14,240 | ₩14,372 | +0.73% | 6.8만 |
|---|
| 2026.01.28 | ₩14,214 | ₩14,334 | ₩14,160 | ₩14,203 | -0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩14,294 | ₩14,361 | ₩14,187 | ₩14,314 | +0.14% | 7.5만 |
|---|
| 2026.01.26 | ₩14,240 | ₩14,307 | ₩14,240 | ₩14,254 | +0.09% | 6.9만 |
|---|
| 2026.01.23 | ₩14,214 | ₩14,254 | ₩14,106 | ₩14,254 | +0.28% | 6.7만 |
|---|
| 2026.01.22 | ₩14,294 | ₩14,307 | ₩14,160 | ₩14,187 | -0.75% | 19.7만 |
|---|
| 2026.01.21 | ₩14,254 | ₩14,254 | ₩14,106 | ₩14,240 | -0.09% | 11.6만 |
|---|
| 2026.01.20 | ₩14,267 | ₩14,307 | ₩14,187 | ₩14,207 | -0.42% | 8.5만 |
|---|
| 2026.01.16 | ₩14,214 | ₩14,455 | ₩14,214 | ₩14,424 | +1.48% | 14.8만 |
|---|
| 2026.01.15 | ₩14,267 | ₩14,321 | ₩14,227 | ₩14,260 | -0.05% | 5.6만 |
|---|
| 2026.01.14 | ₩14,176 | ₩14,227 | ₩14,079 | ₩14,203 | +0.19% | 7.7만 |
|---|
| 2026.01.13 | ₩14,106 | ₩14,173 | ₩13,988 | ₩14,146 | +0.29% | 6.7만 |
|---|
| 2026.01.12 | ₩14,146 | ₩14,214 | ₩14,059 | ₩14,108 | -0.27% | 8.5만 |
|---|
| 2026.01.09 | ₩14,187 | ₩14,200 | ₩14,079 | ₩14,140 | -0.33% | 4.4만 |
|---|
| 2026.01.08 | ₩14,066 | ₩14,173 | ₩14,026 | ₩14,126 | +0.43% | 6.9만 |
|---|
| 2026.01.07 | ₩14,200 | ₩14,227 | ₩14,026 | ₩14,037 | -1.15% | 4.4만 |
|---|
| 2026.01.06 | ₩14,026 | ₩14,160 | ₩13,959 | ₩14,081 | +0.39% | 6.1만 |
|---|
| 2026.01.05 | ₩13,878 | ₩14,092 | ₩13,839 | ₩14,012 | +0.97% | 15.2만 |
|---|
| 2026.01.02 | ₩14,012 | ₩14,066 | ₩13,865 | ₩13,986 | -0.19% | 8.1만 |
|---|
| 2025.12.31 | ₩14,160 | ₩14,200 | ₩13,936 | ₩13,945 | -1.52% | 15.2만 |
|---|
| 2025.12.30 | ₩14,050 | ₩14,106 | ₩14,012 | ₩14,093 | +0.31% | 10.1만 |
|---|
| 2025.12.29 | ₩14,120 | ₩14,240 | ₩14,106 | ₩14,141 | +0.15% | 11.4만 |
|---|
| 2025.12.26 | ₩14,267 | ₩14,267 | ₩13,972 | ₩14,140 | -0.89% | 7.4만 |
|---|
| 2025.12.24 | ₩14,012 | ₩14,226 | ₩13,986 | ₩14,120 | +0.77% | 8.5만 |
|---|
| 2025.12.23 | ₩14,026 | ₩14,053 | ₩13,865 | ₩14,039 | +0.10% | 9.4만 |
|---|
| 2025.12.22 | ₩13,825 | ₩14,012 | ₩13,825 | ₩13,936 | +0.81% | 16.2만 |
|---|
| 2025.12.19 | ₩13,945 | ₩13,945 | ₩13,826 | ₩13,905 | -0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩14,039 | ₩14,039 | ₩13,813 | ₩13,905 | -0.96% | 11.4만 |
|---|
| 2025.12.17 | ₩13,932 | ₩13,959 | ₩13,851 | ₩13,885 | -0.34% | 19.3만 |
|---|
| 2025.12.16 | ₩14,026 | ₩14,039 | ₩13,865 | ₩13,892 | -0.96% | 11.5만 |
|---|
| 2025.12.15 | ₩13,986 | ₩13,986 | ₩13,865 | ₩13,959 | -0.19% | 9만 |
|---|
| 2025.12.12 | ₩13,919 | ₩13,976 | ₩13,811 | ₩13,865 | -0.39% | 8만 |
|---|
| 2025.12.11 | ₩13,890 | ₩13,959 | ₩13,865 | ₩13,932 | +0.30% | 6.5만 |
|---|
| 2025.12.10 | ₩13,717 | ₩13,945 | ₩13,717 | ₩13,845 | +0.93% | 7.4만 |
|---|
| 2025.12.09 | ₩13,932 | ₩13,963 | ₩13,758 | ₩13,784 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩13,932 | ₩13,986 | ₩13,731 | ₩13,851 | -0.58% | 8만 |
|---|
| 2025.12.05 | ₩13,771 | ₩14,026 | ₩13,771 | ₩13,925 | +1.12% | 6만 |
|---|
| 2025.12.04 | ₩13,972 | ₩14,051 | ₩13,865 | ₩13,956 | -0.12% | 10.9만 |
|---|
| 2025.12.03 | ₩13,945 | ₩14,033 | ₩13,945 | ₩14,014 | +0.49% | 4.1만 |
|---|
| 2025.12.02 | ₩14,133 | ₩14,133 | ₩13,865 | ₩14,033 | -0.71% | 6.5만 |
|---|
| 2025.12.01 | ₩14,214 | ₩14,214 | ₩13,992 | ₩13,992 | -1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩14,120 | ₩14,321 | ₩14,120 | ₩14,200 | +0.57% | 1.9만 |
|---|
| 2025.11.26 | ₩14,146 | ₩14,227 | ₩14,073 | ₩14,133 | -0.09% | 13.4만 |
|---|
| 2025.11.25 | ₩14,053 | ₩14,146 | ₩13,892 | ₩14,039 | -0.10% | 5.2만 |
|---|
| 2025.11.24 | ₩13,972 | ₩13,972 | ₩13,784 | ₩13,916 | -0.40% | 9.5만 |
|---|
| 2025.11.21 | ₩13,892 | ₩13,957 | ₩13,664 | ₩13,851 | -0.29% | 12.4만 |
|---|
| 2025.11.20 | ₩13,771 | ₩13,945 | ₩13,650 | ₩13,711 | -0.44% | 4.6만 |
|---|
| 2025.11.19 | ₩13,798 | ₩13,959 | ₩13,717 | ₩13,811 | +0.10% | 6.7만 |
|---|
| 2025.11.18 | ₩13,838 | ₩13,972 | ₩13,771 | ₩13,972 | +0.97% | 6.1만 |
|---|
| 2025.11.17 | ₩13,851 | ₩14,012 | ₩13,784 | ₩13,798 | -0.39% | 6.6만 |
|---|
| 2025.11.14 | ₩13,999 | ₩14,053 | ₩13,838 | ₩13,892 | -0.77% | 6.4만 |
|---|
| 2025.11.13 | ₩14,146 | ₩14,146 | ₩13,865 | ₩13,937 | -1.48% | 2.2만 |
|---|
| 2025.11.12 | ₩14,200 | ₩14,281 | ₩14,093 | ₩14,106 | -0.66% | 7.7만 |
|---|
| 2025.11.11 | ₩14,106 | ₩14,301 | ₩14,106 | ₩14,274 | +1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩14,227 | ₩14,227 | ₩14,051 | ₩14,160 | -0.47% | 9.7만 |
|---|
| 2025.11.07 | ₩14,039 | ₩14,173 | ₩13,947 | ₩14,133 | +0.67% | 2.5만 |
|---|
| 2025.11.06 | ₩14,120 | ₩14,120 | ₩13,959 | ₩14,043 | -0.54% | 5.7만 |
|---|
| 2025.11.05 | ₩13,999 | ₩14,120 | ₩13,894 | ₩14,062 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩14,093 | ₩14,093 | ₩13,888 | ₩14,026 | -0.48% | 4.7만 |
|---|
| 2025.11.03 | ₩13,892 | ₩14,026 | ₩13,851 | ₩13,971 | +0.57% | 5.4만 |
|---|
| 2025.10.31 | ₩13,972 | ₩14,093 | ₩13,906 | ₩14,050 | +0.56% | 14.2만 |
|---|
| 2025.10.30 | ₩13,945 | ₩14,120 | ₩13,919 | ₩14,046 | +0.72% | 3.6만 |
|---|
| 2025.10.29 | ₩14,160 | ₩14,252 | ₩13,945 | ₩13,984 | -1.24% | 6.6만 |
|---|
| 2025.10.28 | ₩14,441 | ₩14,441 | ₩14,281 | ₩14,294 | -1.02% | 9.8만 |
|---|
| 2025.10.27 | ₩14,428 | ₩14,576 | ₩14,334 | ₩14,549 | +0.84% | 13.7만 |
|---|
| 2025.10.24 | ₩14,629 | ₩14,669 | ₩14,415 | ₩14,492 | -0.93% | 4.5만 |
|---|
| 2025.10.23 | ₩14,468 | ₩14,468 | ₩14,348 | ₩14,429 | -0.27% | 3.9만 |
|---|
| 2025.10.22 | ₩14,441 | ₩14,482 | ₩14,348 | ₩14,412 | -0.20% | 7.5만 |
|---|
| 2025.10.21 | ₩14,240 | ₩14,441 | ₩14,240 | ₩14,374 | +0.94% | 5.2만 |
|---|
| 2025.10.20 | ₩14,495 | ₩14,495 | ₩14,264 | ₩14,401 | -0.65% | 9만 |
|---|
| 2025.10.17 | ₩14,240 | ₩14,321 | ₩14,173 | ₩14,287 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩14,214 | ₩14,321 | ₩14,180 | ₩14,207 | -0.05% | 7.7만 |
|---|
| 2025.10.15 | ₩14,053 | ₩14,254 | ₩14,053 | ₩14,215 | +1.15% | 7.4만 |
|---|
| 2025.10.14 | ₩13,972 | ₩14,106 | ₩13,919 | ₩14,046 | +0.53% | 8.6만 |
|---|
| 2025.10.13 | ₩13,905 | ₩13,959 | ₩13,851 | ₩13,945 | +0.29% | 4.9만 |
|---|
| 2025.10.10 | ₩14,053 | ₩14,053 | ₩13,744 | ₩13,831 | -1.57% | 14.5만 |
|---|