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 | ₩14,148 | ₩14,241 | ₩14,094 | ₩14,221 | +0.52% | 13.7만 |
| 2026.10.08 | ₩14,027 | ₩14,054 | ₩13,907 | ₩14,048 | +0.14% | 11.4만 |
| 2026.10.07 | ₩14,094 | ₩14,094 | ₩14,001 | ₩14,021 | -0.52% | 7.5만 |
| 2026.10.06 | ₩14,094 | ₩14,228 | ₩14,094 | ₩14,181 | +0.62% | 11.3만 |
| 2026.10.05 | ₩14,108 | ₩14,722 | ₩14,014 | ₩14,048 | -0.43% | 12만 |
| 2026.10.02 | ₩14,148 | ₩14,201 | ₩14,031 | ₩14,121 | -0.19% | 14.4만 |
| 2026.10.01 | ₩14,108 | ₩14,108 | ₩13,965 | ₩14,073 | -0.25% | 13.5만 |
| 2026.09.30 | ₩14,294 | ₩14,294 | ₩14,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,177 |
| -0.82% |
| 6.3만 |
| 2026.09.29 | ₩14,281 | ₩14,334 | ₩14,168 | ₩14,241 | -0.28% | 8.5만 |
|---|
| 2026.09.28 | ₩14,281 | ₩14,401 | ₩14,261 | ₩14,334 | +0.37% | 15.8만 |
|---|
| 2026.09.25 | ₩14,321 | ₩14,588 | ₩14,241 | ₩14,334 | +0.09% | 21.5만 |
|---|
| 2026.09.24 | ₩14,348 | ₩14,495 | ₩14,348 | ₩14,383 | +0.24% | 8.8만 |
|---|
| 2026.09.23 | ₩14,541 | ₩14,588 | ₩14,455 | ₩14,461 | -0.55% | 8.6만 |
|---|
| 2026.09.22 | ₩14,615 | ₩14,681 | ₩14,615 | ₩14,648 | +0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩14,575 | ₩14,655 | ₩14,561 | ₩14,637 | +0.43% | 6.4만 |
|---|
| 2026.09.18 | ₩14,508 | ₩14,559 | ₩14,508 | ₩14,508 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩14,722 | ₩14,735 | ₩14,508 | ₩14,681 | -0.27% | 10.4만 |
|---|
| 2026.09.16 | ₩14,735 | ₩14,735 | ₩14,508 | ₩14,595 | -0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩14,695 | ₩14,695 | ₩14,599 | ₩14,652 | -0.29% | 10.1만 |
|---|
| 2026.09.14 | ₩14,802 | ₩14,802 | ₩14,668 | ₩14,702 | -0.68% | 5만 |
|---|
| 2026.09.11 | ₩14,802 | ₩14,842 | ₩14,775 | ₩14,807 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩14,822 | ₩14,855 | ₩14,668 | ₩14,704 | -0.79% | 10.9만 |
|---|
| 2026.09.09 | ₩14,922 | ₩14,955 | ₩14,815 | ₩14,834 | -0.59% | 12.1만 |
|---|
| 2026.09.08 | ₩14,948 | ₩15,069 | ₩14,948 | ₩14,996 | +0.32% | 9.7만 |
|---|
| 2026.09.04 | ₩14,988 | ₩15,122 | ₩14,988 | ₩15,012 | +0.16% | 5.8만 |
|---|
| 2026.09.03 | ₩15,055 | ₩15,082 | ₩14,963 | ₩15,058 | +0.02% | 7만 |
|---|
| 2026.09.02 | ₩14,948 | ₩14,975 | ₩14,868 | ₩14,947 | -0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩15,095 | ₩15,095 | ₩14,948 | ₩14,966 | -0.86% | 74.8만 |
|---|
| 2026.08.31 | ₩15,149 | ₩15,162 | ₩14,968 | ₩15,069 | -0.53% | 159.5만 |
|---|
| 2026.08.28 | ₩15,269 | ₩15,309 | ₩15,109 | ₩15,122 | -0.96% | 6.6만 |
|---|
| 2026.08.27 | ₩15,282 | ₩15,409 | ₩15,255 | ₩15,282 | 0.00% | 9.7만 |
|---|
| 2026.08.26 | ₩15,456 | ₩15,482 | ₩15,389 | ₩15,409 | -0.30% | 5.4만 |
|---|
| 2026.08.25 | ₩15,429 | ₩15,522 | ₩15,416 | ₩15,489 | +0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,416 | ₩15,456 | ₩15,362 | ₩15,449 | +0.22% | 4.3만 |
|---|
| 2026.08.21 | ₩15,482 | ₩15,562 | ₩15,349 | ₩15,389 | -0.60% | 9.2만 |
|---|
| 2026.08.20 | ₩15,376 | ₩15,442 | ₩15,282 | ₩15,402 | +0.17% | 4.6만 |
|---|
| 2026.08.19 | ₩15,389 | ₩15,416 | ₩15,282 | ₩15,416 | +0.17% | 15.3만 |
|---|
| 2026.08.18 | ₩15,456 | ₩15,456 | ₩15,282 | ₩15,309 | -0.95% | 7.4만 |
|---|
| 2026.08.17 | ₩15,442 | ₩15,533 | ₩15,215 | ₩15,369 | -0.48% | 14만 |
|---|
| 2026.08.14 | ₩15,482 | ₩15,656 | ₩15,429 | ₩15,465 | -0.11% | 66.4만 |
|---|
| 2026.08.13 | ₩15,402 | ₩15,616 | ₩15,402 | ₩15,449 | +0.30% | 8.4만 |
|---|
| 2026.08.12 | ₩15,249 | ₩15,335 | ₩15,229 | ₩15,329 | +0.53% | 12만 |
|---|
| 2026.08.11 | ₩15,242 | ₩15,311 | ₩15,215 | ₩15,222 | -0.13% | 3.6만 |
|---|
| 2026.08.10 | ₩15,576 | ₩15,576 | ₩15,269 | ₩15,286 | -1.86% | 5.8만 |
|---|
| 2026.08.07 | ₩15,402 | ₩15,629 | ₩15,402 | ₩15,474 | +0.47% | 5.4만 |
|---|
| 2026.08.06 | ₩15,202 | ₩15,562 | ₩15,202 | ₩15,396 | +1.27% | 9만 |
|---|
| 2026.08.05 | ₩15,509 | ₩15,589 | ₩15,416 | ₩15,584 | +0.48% | 8만 |
|---|
| 2026.08.04 | ₩15,536 | ₩15,616 | ₩15,422 | ₩15,585 | +0.32% | 5만 |
|---|
| 2026.08.03 | ₩15,763 | ₩15,763 | ₩15,202 | ₩15,562 | -1.27% | 7.3만 |
|---|
| 2026.07.31 | ₩15,549 | ₩15,589 | ₩15,456 | ₩15,540 | -0.06% | 9만 |
|---|
| 2026.07.30 | ₩15,789 | ₩15,789 | ₩15,616 | ₩15,676 | -0.72% | 4.8만 |
|---|
| 2026.07.29 | ₩15,816 | ₩15,856 | ₩15,682 | ₩15,723 | -0.59% | 9.1만 |
|---|
| 2026.07.28 | ₩15,740 | ₩15,863 | ₩15,740 | ₩15,783 | +0.27% | 4.6만 |
|---|
| 2026.07.27 | ₩15,776 | ₩15,776 | ₩15,656 | ₩15,697 | -0.50% | 5.8만 |
|---|
| 2026.07.24 | ₩15,656 | ₩15,803 | ₩15,642 | ₩15,724 | +0.43% | 8.9만 |
|---|
| 2026.07.23 | ₩15,416 | ₩15,576 | ₩15,389 | ₩15,450 | +0.23% | 68.9만 |
|---|
| 2026.07.22 | ₩15,549 | ₩15,549 | ₩15,442 | ₩15,456 | -0.60% | 3.2만 |
|---|
| 2026.07.21 | ₩15,522 | ₩15,576 | ₩15,449 | ₩15,549 | +0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩15,549 | ₩15,576 | ₩15,456 | ₩15,476 | -0.47% | 6.7만 |
|---|
| 2026.07.17 | ₩15,616 | ₩15,616 | ₩15,496 | ₩15,562 | -0.34% | 8.3만 |
|---|
| 2026.07.16 | ₩15,295 | ₩15,536 | ₩15,295 | ₩15,446 | +0.99% | 8만 |
|---|
| 2026.07.15 | ₩15,362 | ₩15,362 | ₩15,215 | ₩15,251 | -0.72% | 5.5만 |
|---|
| 2026.07.14 | ₩15,229 | ₩15,282 | ₩15,189 | ₩15,249 | +0.13% | 4.3만 |
|---|
| 2026.07.13 | ₩15,549 | ₩15,549 | ₩15,215 | ₩15,249 | -1.93% | 10.1만 |
|---|
| 2026.07.10 | ₩15,215 | ₩15,329 | ₩15,135 | ₩15,222 | +0.04% | 4.6만 |
|---|
| 2026.07.09 | ₩15,135 | ₩15,215 | ₩15,109 | ₩15,155 | +0.13% | 3.7만 |
|---|
| 2026.07.08 | ₩15,242 | ₩15,255 | ₩15,109 | ₩15,129 | -0.74% | 5.7만 |
|---|
| 2026.07.07 | ₩15,309 | ₩15,402 | ₩15,295 | ₩15,322 | +0.09% | 9.6만 |
|---|
| 2026.07.06 | ₩15,335 | ₩15,589 | ₩15,189 | ₩15,231 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩15,249 | ₩15,442 | ₩15,202 | ₩15,261 | +0.08% | 10.7만 |
|---|
| 2026.07.01 | ₩15,322 | ₩15,322 | ₩15,115 | ₩15,145 | -1.16% | 6.5만 |
|---|
| 2026.06.30 | ₩15,295 | ₩15,422 | ₩15,175 | ₩15,195 | -0.65% | 7.6만 |
|---|
| 2026.06.29 | ₩15,322 | ₩15,884 | ₩15,322 | ₩15,456 | +0.87% | 5.7만 |
|---|
| 2026.06.26 | ₩15,442 | ₩15,609 | ₩15,376 | ₩15,469 | +0.17% | 16.3만 |
|---|
| 2026.06.25 | ₩15,149 | ₩15,429 | ₩15,149 | ₩15,335 | +1.23% | 15.4만 |
|---|
| 2026.06.24 | ₩15,362 | ₩15,416 | ₩15,242 | ₩15,313 | -0.32% | 6.2만 |
|---|
| 2026.06.23 | ₩15,042 | ₩15,295 | ₩15,042 | ₩15,265 | +1.48% | 20.9만 |
|---|
| 2026.06.22 | ₩15,122 | ₩15,289 | ₩15,015 | ₩15,182 | +0.40% | 7.7만 |
|---|
| 2026.06.18 | ₩15,109 | ₩15,255 | ₩15,031 | ₩15,053 | -0.37% | 10.3만 |
|---|
| 2026.06.17 | ₩15,309 | ₩15,349 | ₩15,043 | ₩15,055 | -1.66% | 8.4만 |
|---|
| 2026.06.16 | ₩15,402 | ₩15,442 | ₩15,335 | ₩15,345 | -0.37% | 5만 |
|---|
| 2026.06.15 | ₩15,429 | ₩15,616 | ₩15,295 | ₩15,315 | -0.74% | 10.4만 |
|---|
| 2026.06.12 | ₩15,389 | ₩15,569 | ₩15,282 | ₩15,398 | +0.06% | 8.2만 |
|---|
| 2026.06.11 | ₩15,522 | ₩15,522 | ₩15,175 | ₩15,291 | -1.49% | 3.7만 |
|---|
| 2026.06.10 | ₩15,335 | ₩16,363 | ₩15,190 | ₩15,234 | -0.66% | 6.3만 |
|---|
| 2026.06.09 | ₩15,109 | ₩15,429 | ₩15,028 | ₩15,155 | +0.31% | 12만 |
|---|
| 2026.06.08 | ₩14,988 | ₩15,602 | ₩14,895 | ₩14,922 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩14,975 | ₩15,222 | ₩14,962 | ₩15,020 | +0.30% | 6.3만 |
|---|
| 2026.06.04 | ₩14,935 | ₩15,055 | ₩14,895 | ₩15,035 | +0.67% | 7.5만 |
|---|
| 2026.06.03 | ₩14,908 | ₩15,055 | ₩14,815 | ₩14,848 | -0.40% | 7.2만 |
|---|
| 2026.06.02 | ₩14,828 | ₩15,042 | ₩14,752 | ₩14,895 | +0.45% | 6.2만 |
|---|
| 2026.06.01 | ₩14,908 | ₩15,109 | ₩14,842 | ₩14,848 | -0.40% | 6.2만 |
|---|
| 2026.05.29 | ₩15,069 | ₩15,222 | ₩15,028 | ₩15,055 | -0.09% | 7.8만 |
|---|
| 2026.05.28 | ₩15,149 | ₩15,229 | ₩15,028 | ₩15,149 | 0.00% | 9.5만 |
|---|
| 2026.05.27 | ₩15,202 | ₩15,222 | ₩15,155 | ₩15,161 | -0.27% | 5.4만 |
|---|
| 2026.05.26 | ₩15,002 | ₩15,202 | ₩15,002 | ₩15,149 | +0.98% | 8.3만 |
|---|
| 2026.05.22 | ₩15,069 | ₩15,082 | ₩15,015 | ₩15,035 | -0.22% | 9.3만 |
|---|
| 2026.05.21 | ₩15,002 | ₩15,095 | ₩14,882 | ₩15,074 | +0.48% | 5.8만 |
|---|
| 2026.05.20 | ₩14,855 | ₩15,028 | ₩14,828 | ₩15,022 | +1.12% | 3.9만 |
|---|
| 2026.05.19 | ₩14,842 | ₩14,867 | ₩14,748 | ₩14,804 | -0.25% | 14.4만 |
|---|
| 2026.05.18 | ₩14,695 | ₩14,922 | ₩14,695 | ₩14,807 | +0.76% | 8.8만 |
|---|
| 2026.05.15 | ₩14,728 | ₩14,775 | ₩14,708 | ₩14,722 | -0.05% | 4.3만 |
|---|
| 2026.05.14 | ₩15,015 | ₩15,042 | ₩14,922 | ₩14,939 | -0.51% | 5만 |
|---|
| 2026.05.13 | ₩15,069 | ₩15,069 | ₩14,879 | ₩15,002 | -0.44% | 7.3만 |
|---|
| 2026.05.12 | ₩15,042 | ₩15,416 | ₩14,948 | ₩15,026 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩15,095 | ₩15,135 | ₩15,002 | ₩15,049 | -0.31% | 4.6만 |
|---|
| 2026.05.08 | ₩15,082 | ₩15,082 | ₩15,028 | ₩15,028 | -0.35% | 7.9만 |
|---|
| 2026.05.07 | ₩15,229 | ₩15,229 | ₩14,982 | ₩14,982 | -1.62% | 6.1만 |
|---|
| 2026.05.06 | ₩14,922 | ₩15,229 | ₩14,922 | ₩15,209 | +1.92% | 13.1만 |
|---|
| 2026.05.05 | ₩14,868 | ₩15,015 | ₩14,858 | ₩14,955 | +0.58% | 6.2만 |
|---|
| 2026.05.04 | ₩14,922 | ₩14,955 | ₩14,815 | ₩14,844 | -0.52% | 8.3만 |
|---|
| 2026.05.01 | ₩14,975 | ₩15,042 | ₩14,895 | ₩14,975 | 0.00% | 4만 |
|---|
| 2026.04.30 | ₩14,862 | ₩14,988 | ₩14,842 | ₩14,987 | +0.84% | 4.8만 |
|---|
| 2026.04.29 | ₩14,775 | ₩14,775 | ₩14,615 | ₩14,708 | -0.45% | 9.7만 |
|---|
| 2026.04.28 | ₩14,695 | ₩14,842 | ₩14,588 | ₩14,796 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩14,828 | ₩14,948 | ₩14,695 | ₩14,735 | -0.63% | 5.7만 |
|---|
| 2026.04.24 | ₩14,842 | ₩14,882 | ₩14,775 | ₩14,822 | -0.13% | 4.2만 |
|---|
| 2026.04.23 | ₩14,762 | ₩14,864 | ₩14,695 | ₩14,788 | +0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩14,935 | ₩14,935 | ₩14,708 | ₩14,728 | -1.39% | 6.1만 |
|---|
| 2026.04.21 | ₩14,855 | ₩15,082 | ₩14,802 | ₩14,815 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩15,122 | ₩15,122 | ₩14,855 | ₩15,028 | -0.62% | 9.5만 |
|---|
| 2026.04.17 | ₩14,828 | ₩15,095 | ₩14,828 | ₩15,082 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩14,775 | ₩14,895 | ₩14,735 | ₩14,788 | +0.09% | 8.1만 |
|---|
| 2026.04.15 | ₩14,735 | ₩14,748 | ₩14,601 | ₩14,695 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩14,548 | ₩14,735 | ₩14,528 | ₩14,695 | +1.01% | 8.8만 |
|---|
| 2026.04.13 | ₩14,294 | ₩14,561 | ₩14,281 | ₩14,468 | +1.21% | 13.2만 |
|---|
| 2026.04.10 | ₩14,308 | ₩14,521 | ₩14,308 | ₩14,456 | +1.04% | 7.2만 |
|---|
| 2026.04.09 | ₩14,294 | ₩14,548 | ₩14,161 | ₩14,361 | +0.47% | 28.6만 |
|---|
| 2026.04.08 | ₩14,188 | ₩14,468 | ₩14,188 | ₩14,455 | +1.88% | 33만 |
|---|
| 2026.04.07 | ₩13,881 | ₩14,081 | ₩13,854 | ₩14,013 | +0.95% | 4.9만 |
|---|
| 2026.04.06 | ₩13,894 | ₩14,094 | ₩13,894 | ₩14,014 | +0.86% | 5.1만 |
|---|
| 2026.04.02 | ₩13,881 | ₩14,054 | ₩13,734 | ₩13,974 | +0.67% | 7.6만 |
|---|
| 2026.04.01 | ₩13,934 | ₩14,014 | ₩13,814 | ₩13,894 | -0.29% | 4.5만 |
|---|
| 2026.03.31 | ₩13,747 | ₩13,839 | ₩13,293 | ₩13,787 | +0.29% | 8.2만 |
|---|
| 2026.03.30 | ₩13,654 | ₩13,667 | ₩13,454 | ₩13,560 | -0.68% | 9.2만 |
|---|
| 2026.03.27 | ₩13,627 | ₩13,627 | ₩13,440 | ₩13,479 | -1.09% | 18.4만 |
|---|
| 2026.03.26 | ₩13,654 | ₩13,761 | ₩13,574 | ₩13,600 | -0.39% | 5.5만 |
|---|
| 2026.03.25 | ₩13,921 | ₩13,921 | ₩13,787 | ₩13,834 | -0.62% | 4만 |
|---|
| 2026.03.24 | ₩13,694 | ₩13,934 | ₩13,694 | ₩13,774 | +0.58% | 5.4만 |
|---|
| 2026.03.23 | ₩14,148 | ₩14,148 | ₩13,907 | ₩13,921 | -1.60% | 6.9만 |
|---|
| 2026.03.20 | ₩14,161 | ₩14,214 | ₩13,774 | ₩13,774 | -2.73% | 5.2만 |
|---|
| 2026.03.19 | ₩14,134 | ₩14,266 | ₩14,114 | ₩14,241 | +0.76% | 4.8만 |
|---|
| 2026.03.18 | ₩14,468 | ₩14,468 | ₩14,241 | ₩14,268 | -1.38% | 9.6만 |
|---|
| 2026.03.17 | ₩14,521 | ₩14,535 | ₩14,428 | ₩14,428 | -0.64% | 3.5만 |
|---|
| 2026.03.16 | ₩14,388 | ₩14,455 | ₩14,328 | ₩14,381 | -0.05% | 5만 |
|---|
| 2026.03.13 | ₩14,334 | ₩14,354 | ₩14,134 | ₩14,174 | -1.12% | 15.5만 |
|---|
| 2026.03.12 | ₩14,401 | ₩14,401 | ₩14,121 | ₩14,281 | -0.83% | 11.8만 |
|---|
| 2026.03.11 | ₩14,455 | ₩14,501 | ₩14,375 | ₩14,428 | -0.18% | 3만 |
|---|
| 2026.03.10 | ₩14,628 | ₩14,748 | ₩14,481 | ₩14,615 | -0.09% | 5.8만 |
|---|
| 2026.03.09 | ₩14,334 | ₩14,555 | ₩14,194 | ₩14,555 | +1.54% | 7.2만 |
|---|
| 2026.03.06 | ₩14,601 | ₩14,615 | ₩14,441 | ₩14,508 | -0.64% | 5.7만 |
|---|
| 2026.03.05 | ₩14,788 | ₩14,788 | ₩14,561 | ₩14,681 | -0.72% | 5.7만 |
|---|
| 2026.03.04 | ₩14,868 | ₩14,895 | ₩14,743 | ₩14,882 | +0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩14,788 | ₩14,882 | ₩14,500 | ₩14,828 | +0.27% | 8.8만 |
|---|
| 2026.03.02 | ₩14,762 | ₩15,042 | ₩14,762 | ₩15,008 | +1.67% | 5.9만 |
|---|
| 2026.02.27 | ₩14,908 | ₩15,109 | ₩14,868 | ₩15,055 | +0.98% | 4.3만 |
|---|
| 2026.02.26 | ₩14,975 | ₩15,147 | ₩14,935 | ₩15,069 | +0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩14,988 | ₩15,042 | ₩14,935 | ₩14,948 | -0.27% | 11.2만 |
|---|
| 2026.02.24 | ₩15,028 | ₩15,037 | ₩14,895 | ₩14,975 | -0.36% | 4.7만 |
|---|
| 2026.02.23 | ₩14,962 | ₩15,069 | ₩14,882 | ₩14,988 | +0.18% | 6.1만 |
|---|
| 2026.02.20 | ₩14,882 | ₩15,015 | ₩14,735 | ₩14,982 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,842 | ₩14,895 | ₩14,762 | ₩14,855 | +0.09% | 8.2만 |
|---|
| 2026.02.18 | ₩15,095 | ₩15,109 | ₩14,828 | ₩14,902 | -1.28% | 6만 |
|---|
| 2026.02.17 | ₩15,028 | ₩15,082 | ₩14,908 | ₩15,055 | +0.18% | 6.1만 |
|---|
| 2026.02.13 | ₩14,722 | ₩15,069 | ₩14,722 | ₩14,952 | +1.57% | 5.3만 |
|---|
| 2026.02.12 | ₩14,975 | ₩15,062 | ₩14,788 | ₩14,814 | -1.08% | 4만 |
|---|
| 2026.02.11 | ₩14,815 | ₩14,868 | ₩14,728 | ₩14,782 | -0.23% | 7.2만 |
|---|
| 2026.02.10 | ₩14,548 | ₩14,762 | ₩14,548 | ₩14,742 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩14,561 | ₩14,615 | ₩14,428 | ₩14,575 | +0.09% | 5.5만 |
|---|
| 2026.02.06 | ₩14,348 | ₩14,508 | ₩14,348 | ₩14,492 | +1.00% | 11.7만 |
|---|
| 2026.02.05 | ₩14,521 | ₩14,521 | ₩14,201 | ₩14,281 | -1.65% | 9.5만 |
|---|
| 2026.02.04 | ₩14,281 | ₩14,401 | ₩14,261 | ₩14,356 | +0.52% | 5.8만 |
|---|
| 2026.02.03 | ₩14,228 | ₩14,228 | ₩14,081 | ₩14,194 | -0.23% | 5.8만 |
|---|
| 2026.02.02 | ₩14,281 | ₩14,314 | ₩14,161 | ₩14,188 | -0.65% | 5.8만 |
|---|
| 2026.01.30 | ₩14,294 | ₩14,361 | ₩14,146 | ₩14,274 | -0.14% | 4.8만 |
|---|
| 2026.01.29 | ₩14,201 | ₩14,321 | ₩14,174 | ₩14,305 | +0.73% | 6.8만 |
|---|
| 2026.01.28 | ₩14,148 | ₩14,268 | ₩14,094 | ₩14,137 | -0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩14,228 | ₩14,294 | ₩14,121 | ₩14,248 | +0.14% | 7.5만 |
|---|
| 2026.01.26 | ₩14,174 | ₩14,241 | ₩14,174 | ₩14,188 | +0.09% | 6.9만 |
|---|
| 2026.01.23 | ₩14,148 | ₩14,188 | ₩14,041 | ₩14,188 | +0.28% | 6.7만 |
|---|
| 2026.01.22 | ₩14,228 | ₩14,241 | ₩14,094 | ₩14,121 | -0.75% | 19.7만 |
|---|
| 2026.01.21 | ₩14,188 | ₩14,188 | ₩14,041 | ₩14,174 | -0.09% | 11.6만 |
|---|
| 2026.01.20 | ₩14,201 | ₩14,241 | ₩14,121 | ₩14,141 | -0.42% | 8.5만 |
|---|
| 2026.01.16 | ₩14,148 | ₩14,388 | ₩14,148 | ₩14,357 | +1.48% | 14.8만 |
|---|
| 2026.01.15 | ₩14,201 | ₩14,254 | ₩14,161 | ₩14,194 | -0.05% | 5.6만 |
|---|
| 2026.01.14 | ₩14,110 | ₩14,161 | ₩14,014 | ₩14,137 | +0.19% | 7.7만 |
|---|
| 2026.01.13 | ₩14,041 | ₩14,108 | ₩13,923 | ₩14,081 | +0.29% | 6.7만 |
|---|
| 2026.01.12 | ₩14,081 | ₩14,148 | ₩13,994 | ₩14,042 | -0.27% | 8.5만 |
|---|
| 2026.01.09 | ₩14,121 | ₩14,134 | ₩14,014 | ₩14,074 | -0.33% | 4.4만 |
|---|
| 2026.01.08 | ₩14,001 | ₩14,108 | ₩13,961 | ₩14,061 | +0.43% | 6.9만 |
|---|
| 2026.01.07 | ₩14,134 | ₩14,161 | ₩13,961 | ₩13,971 | -1.15% | 4.4만 |
|---|
| 2026.01.06 | ₩13,961 | ₩14,094 | ₩13,894 | ₩14,015 | +0.39% | 6.1만 |
|---|
| 2026.01.05 | ₩13,814 | ₩14,026 | ₩13,775 | ₩13,947 | +0.97% | 15.2만 |
|---|
| 2026.01.02 | ₩13,947 | ₩14,001 | ₩13,801 | ₩13,921 | -0.19% | 8.1만 |
|---|
| 2025.12.31 | ₩14,094 | ₩14,134 | ₩13,871 | ₩13,881 | -1.52% | 15.2만 |
|---|
| 2025.12.30 | ₩13,985 | ₩14,041 | ₩13,947 | ₩14,027 | +0.31% | 10.1만 |
|---|
| 2025.12.29 | ₩14,054 | ₩14,174 | ₩14,041 | ₩14,076 | +0.15% | 11.4만 |
|---|
| 2025.12.26 | ₩14,201 | ₩14,201 | ₩13,907 | ₩14,074 | -0.89% | 7.4만 |
|---|
| 2025.12.24 | ₩13,947 | ₩14,160 | ₩13,921 | ₩14,054 | +0.77% | 8.5만 |
|---|
| 2025.12.23 | ₩13,961 | ₩13,987 | ₩13,801 | ₩13,974 | +0.10% | 9.4만 |
|---|
| 2025.12.22 | ₩13,761 | ₩13,947 | ₩13,761 | ₩13,871 | +0.81% | 16.2만 |
|---|
| 2025.12.19 | ₩13,881 | ₩13,881 | ₩13,762 | ₩13,841 | -0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩13,974 | ₩13,974 | ₩13,749 | ₩13,841 | -0.96% | 11.4만 |
|---|
| 2025.12.17 | ₩13,867 | ₩13,894 | ₩13,787 | ₩13,821 | -0.34% | 19.3만 |
|---|
| 2025.12.16 | ₩13,961 | ₩13,974 | ₩13,801 | ₩13,827 | -0.96% | 11.5만 |
|---|
| 2025.12.15 | ₩13,921 | ₩13,921 | ₩13,801 | ₩13,894 | -0.19% | 9만 |
|---|
| 2025.12.12 | ₩13,854 | ₩13,911 | ₩13,747 | ₩13,801 | -0.39% | 8만 |
|---|
| 2025.12.11 | ₩13,826 | ₩13,894 | ₩13,801 | ₩13,867 | +0.30% | 6.5만 |
|---|
| 2025.12.10 | ₩13,654 | ₩13,881 | ₩13,654 | ₩13,781 | +0.93% | 7.4만 |
|---|
| 2025.12.09 | ₩13,867 | ₩13,898 | ₩13,694 | ₩13,721 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩13,867 | ₩13,921 | ₩13,667 | ₩13,787 | -0.58% | 8만 |
|---|
| 2025.12.05 | ₩13,707 | ₩13,961 | ₩13,707 | ₩13,861 | +1.12% | 6만 |
|---|
| 2025.12.04 | ₩13,907 | ₩13,986 | ₩13,801 | ₩13,891 | -0.12% | 10.9만 |
|---|
| 2025.12.03 | ₩13,881 | ₩13,967 | ₩13,881 | ₩13,949 | +0.49% | 4.1만 |
|---|
| 2025.12.02 | ₩14,068 | ₩14,068 | ₩13,801 | ₩13,967 | -0.71% | 6.5만 |
|---|
| 2025.12.01 | ₩14,148 | ₩14,148 | ₩13,927 | ₩13,927 | -1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩14,054 | ₩14,254 | ₩14,054 | ₩14,134 | +0.57% | 1.9만 |
|---|
| 2025.11.26 | ₩14,081 | ₩14,161 | ₩14,007 | ₩14,068 | -0.09% | 13.4만 |
|---|
| 2025.11.25 | ₩13,987 | ₩14,081 | ₩13,827 | ₩13,974 | -0.10% | 5.2만 |
|---|
| 2025.11.24 | ₩13,907 | ₩13,907 | ₩13,721 | ₩13,851 | -0.40% | 9.5만 |
|---|
| 2025.11.21 | ₩13,827 | ₩13,893 | ₩13,600 | ₩13,787 | -0.29% | 12.4만 |
|---|
| 2025.11.20 | ₩13,707 | ₩13,881 | ₩13,587 | ₩13,647 | -0.44% | 4.6만 |
|---|
| 2025.11.19 | ₩13,734 | ₩13,894 | ₩13,654 | ₩13,747 | +0.10% | 6.7만 |
|---|
| 2025.11.18 | ₩13,774 | ₩13,907 | ₩13,707 | ₩13,907 | +0.97% | 6.1만 |
|---|
| 2025.11.17 | ₩13,787 | ₩13,947 | ₩13,721 | ₩13,734 | -0.39% | 6.6만 |
|---|
| 2025.11.14 | ₩13,934 | ₩13,987 | ₩13,774 | ₩13,827 | -0.77% | 6.4만 |
|---|
| 2025.11.13 | ₩14,081 | ₩14,081 | ₩13,801 | ₩13,873 | -1.48% | 2.2만 |
|---|
| 2025.11.12 | ₩14,134 | ₩14,214 | ₩14,027 | ₩14,041 | -0.66% | 7.7만 |
|---|
| 2025.11.11 | ₩14,041 | ₩14,234 | ₩14,041 | ₩14,208 | +1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩14,161 | ₩14,161 | ₩13,986 | ₩14,094 | -0.47% | 9.7만 |
|---|
| 2025.11.07 | ₩13,974 | ₩14,108 | ₩13,882 | ₩14,068 | +0.67% | 2.5만 |
|---|
| 2025.11.06 | ₩14,054 | ₩14,054 | ₩13,894 | ₩13,978 | -0.54% | 5.7만 |
|---|
| 2025.11.05 | ₩13,934 | ₩14,054 | ₩13,830 | ₩13,997 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩14,027 | ₩14,027 | ₩13,823 | ₩13,961 | -0.48% | 4.7만 |
|---|
| 2025.11.03 | ₩13,827 | ₩13,961 | ₩13,787 | ₩13,906 | +0.57% | 5.4만 |
|---|
| 2025.10.31 | ₩13,907 | ₩14,027 | ₩13,842 | ₩13,985 | +0.56% | 14.2만 |
|---|
| 2025.10.30 | ₩13,881 | ₩14,054 | ₩13,854 | ₩13,981 | +0.72% | 3.6만 |
|---|
| 2025.10.29 | ₩14,094 | ₩14,186 | ₩13,881 | ₩13,919 | -1.24% | 6.6만 |
|---|
| 2025.10.28 | ₩14,375 | ₩14,375 | ₩14,214 | ₩14,228 | -1.02% | 9.8만 |
|---|
| 2025.10.27 | ₩14,361 | ₩14,508 | ₩14,268 | ₩14,481 | +0.84% | 13.7만 |
|---|
| 2025.10.24 | ₩14,561 | ₩14,601 | ₩14,348 | ₩14,425 | -0.93% | 4.5만 |
|---|
| 2025.10.23 | ₩14,401 | ₩14,401 | ₩14,281 | ₩14,362 | -0.27% | 3.9만 |
|---|
| 2025.10.22 | ₩14,375 | ₩14,415 | ₩14,281 | ₩14,345 | -0.20% | 7.5만 |
|---|
| 2025.10.21 | ₩14,174 | ₩14,375 | ₩14,174 | ₩14,308 | +0.94% | 5.2만 |
|---|
| 2025.10.20 | ₩14,428 | ₩14,428 | ₩14,198 | ₩14,334 | -0.65% | 9만 |
|---|
| 2025.10.17 | ₩14,174 | ₩14,254 | ₩14,108 | ₩14,221 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩14,148 | ₩14,254 | ₩14,114 | ₩14,141 | -0.05% | 7.7만 |
|---|
| 2025.10.15 | ₩13,987 | ₩14,188 | ₩13,987 | ₩14,149 | +1.15% | 7.4만 |
|---|
| 2025.10.14 | ₩13,907 | ₩14,041 | ₩13,854 | ₩13,981 | +0.53% | 8.6만 |
|---|
| 2025.10.13 | ₩13,841 | ₩13,894 | ₩13,787 | ₩13,881 | +0.29% | 4.9만 |
|---|
| 2025.10.10 | ₩13,987 | ₩13,987 | ₩13,680 | ₩13,767 | -1.57% | 14.5만 |
|---|