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 | ₩14,150 | ₩14,243 | ₩14,096 | ₩14,223 | +0.52% | 13.7만 |
| 2026.10.08 | ₩14,029 | ₩14,056 | ₩13,909 | ₩14,050 | +0.14% | 11.4만 |
| 2026.10.07 | ₩14,096 | ₩14,096 | ₩14,003 | ₩14,023 | -0.52% | 7.5만 |
| 2026.10.06 | ₩14,096 | ₩14,230 | ₩14,096 | ₩14,183 | +0.62% | 11.3만 |
| 2026.10.05 | ₩14,110 | ₩14,724 | ₩14,016 | ₩14,050 | -0.43% | 12만 |
| 2026.10.02 | ₩14,150 | ₩14,203 | ₩14,033 | ₩14,123 | -0.19% | 14.4만 |
| 2026.10.01 | ₩14,110 | ₩14,110 | ₩13,967 | ₩14,075 | -0.25% | 13.5만 |
| 2026.09.30 | ₩14,296 | ₩14,296 | ₩14,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,179 |
| -0.82% |
| 6.3만 |
| 2026.09.29 | ₩14,283 | ₩14,337 | ₩14,170 | ₩14,243 | -0.28% | 8.5만 |
|---|
| 2026.09.28 | ₩14,283 | ₩14,403 | ₩14,263 | ₩14,337 | +0.37% | 15.8만 |
|---|
| 2026.09.25 | ₩14,323 | ₩14,590 | ₩14,243 | ₩14,337 | +0.09% | 21.5만 |
|---|
| 2026.09.24 | ₩14,350 | ₩14,497 | ₩14,350 | ₩14,385 | +0.24% | 8.8만 |
|---|
| 2026.09.23 | ₩14,543 | ₩14,590 | ₩14,457 | ₩14,463 | -0.55% | 8.6만 |
|---|
| 2026.09.22 | ₩14,617 | ₩14,684 | ₩14,617 | ₩14,650 | +0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩14,577 | ₩14,657 | ₩14,563 | ₩14,640 | +0.43% | 6.4만 |
|---|
| 2026.09.18 | ₩14,510 | ₩14,561 | ₩14,510 | ₩14,510 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩14,724 | ₩14,737 | ₩14,510 | ₩14,684 | -0.27% | 10.4만 |
|---|
| 2026.09.16 | ₩14,737 | ₩14,737 | ₩14,510 | ₩14,597 | -0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩14,697 | ₩14,697 | ₩14,601 | ₩14,654 | -0.29% | 10.1만 |
|---|
| 2026.09.14 | ₩14,804 | ₩14,804 | ₩14,670 | ₩14,704 | -0.68% | 5만 |
|---|
| 2026.09.11 | ₩14,804 | ₩14,844 | ₩14,777 | ₩14,809 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩14,824 | ₩14,857 | ₩14,670 | ₩14,706 | -0.79% | 10.9만 |
|---|
| 2026.09.09 | ₩14,924 | ₩14,957 | ₩14,817 | ₩14,836 | -0.59% | 12.1만 |
|---|
| 2026.09.08 | ₩14,951 | ₩15,071 | ₩14,951 | ₩14,999 | +0.32% | 9.7만 |
|---|
| 2026.09.04 | ₩14,991 | ₩15,124 | ₩14,991 | ₩15,015 | +0.16% | 5.8만 |
|---|
| 2026.09.03 | ₩15,057 | ₩15,084 | ₩14,965 | ₩15,060 | +0.02% | 7만 |
|---|
| 2026.09.02 | ₩14,951 | ₩14,977 | ₩14,870 | ₩14,949 | -0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩15,097 | ₩15,097 | ₩14,951 | ₩14,968 | -0.86% | 74.8만 |
|---|
| 2026.08.31 | ₩15,151 | ₩15,164 | ₩14,971 | ₩15,071 | -0.53% | 159.5만 |
|---|
| 2026.08.28 | ₩15,271 | ₩15,311 | ₩15,111 | ₩15,124 | -0.96% | 6.6만 |
|---|
| 2026.08.27 | ₩15,284 | ₩15,411 | ₩15,258 | ₩15,284 | 0.00% | 9.7만 |
|---|
| 2026.08.26 | ₩15,458 | ₩15,484 | ₩15,391 | ₩15,411 | -0.30% | 5.4만 |
|---|
| 2026.08.25 | ₩15,431 | ₩15,525 | ₩15,418 | ₩15,491 | +0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,418 | ₩15,458 | ₩15,364 | ₩15,451 | +0.22% | 4.3만 |
|---|
| 2026.08.21 | ₩15,484 | ₩15,565 | ₩15,351 | ₩15,391 | -0.60% | 9.2만 |
|---|
| 2026.08.20 | ₩15,378 | ₩15,444 | ₩15,284 | ₩15,404 | +0.17% | 4.6만 |
|---|
| 2026.08.19 | ₩15,391 | ₩15,418 | ₩15,284 | ₩15,418 | +0.17% | 15.3만 |
|---|
| 2026.08.18 | ₩15,458 | ₩15,458 | ₩15,284 | ₩15,311 | -0.95% | 7.4만 |
|---|
| 2026.08.17 | ₩15,444 | ₩15,535 | ₩15,218 | ₩15,371 | -0.48% | 14만 |
|---|
| 2026.08.14 | ₩15,484 | ₩15,658 | ₩15,431 | ₩15,467 | -0.11% | 66.4만 |
|---|
| 2026.08.13 | ₩15,404 | ₩15,618 | ₩15,404 | ₩15,451 | +0.30% | 8.4만 |
|---|
| 2026.08.12 | ₩15,251 | ₩15,338 | ₩15,231 | ₩15,331 | +0.53% | 12만 |
|---|
| 2026.08.11 | ₩15,244 | ₩15,314 | ₩15,218 | ₩15,224 | -0.13% | 3.6만 |
|---|
| 2026.08.10 | ₩15,578 | ₩15,578 | ₩15,271 | ₩15,288 | -1.86% | 5.8만 |
|---|
| 2026.08.07 | ₩15,404 | ₩15,631 | ₩15,404 | ₩15,476 | +0.47% | 5.4만 |
|---|
| 2026.08.06 | ₩15,204 | ₩15,565 | ₩15,204 | ₩15,398 | +1.27% | 9만 |
|---|
| 2026.08.05 | ₩15,511 | ₩15,591 | ₩15,418 | ₩15,586 | +0.48% | 8만 |
|---|
| 2026.08.04 | ₩15,538 | ₩15,618 | ₩15,424 | ₩15,587 | +0.32% | 5만 |
|---|
| 2026.08.03 | ₩15,765 | ₩15,765 | ₩15,204 | ₩15,565 | -1.27% | 7.3만 |
|---|
| 2026.07.31 | ₩15,551 | ₩15,591 | ₩15,458 | ₩15,542 | -0.06% | 9만 |
|---|
| 2026.07.30 | ₩15,792 | ₩15,792 | ₩15,618 | ₩15,678 | -0.72% | 4.8만 |
|---|
| 2026.07.29 | ₩15,818 | ₩15,858 | ₩15,685 | ₩15,725 | -0.59% | 9.1만 |
|---|
| 2026.07.28 | ₩15,742 | ₩15,865 | ₩15,742 | ₩15,785 | +0.27% | 4.6만 |
|---|
| 2026.07.27 | ₩15,778 | ₩15,778 | ₩15,658 | ₩15,699 | -0.50% | 5.8만 |
|---|
| 2026.07.24 | ₩15,658 | ₩15,805 | ₩15,645 | ₩15,726 | +0.43% | 8.9만 |
|---|
| 2026.07.23 | ₩15,418 | ₩15,578 | ₩15,391 | ₩15,452 | +0.23% | 68.9만 |
|---|
| 2026.07.22 | ₩15,551 | ₩15,551 | ₩15,444 | ₩15,458 | -0.60% | 3.2만 |
|---|
| 2026.07.21 | ₩15,525 | ₩15,578 | ₩15,451 | ₩15,551 | +0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩15,551 | ₩15,578 | ₩15,458 | ₩15,478 | -0.47% | 6.7만 |
|---|
| 2026.07.17 | ₩15,618 | ₩15,618 | ₩15,498 | ₩15,565 | -0.34% | 8.3만 |
|---|
| 2026.07.16 | ₩15,298 | ₩15,538 | ₩15,298 | ₩15,448 | +0.99% | 8만 |
|---|
| 2026.07.15 | ₩15,364 | ₩15,364 | ₩15,218 | ₩15,254 | -0.72% | 5.5만 |
|---|
| 2026.07.14 | ₩15,231 | ₩15,284 | ₩15,191 | ₩15,251 | +0.13% | 4.3만 |
|---|
| 2026.07.13 | ₩15,551 | ₩15,551 | ₩15,218 | ₩15,251 | -1.93% | 10.1만 |
|---|
| 2026.07.10 | ₩15,218 | ₩15,331 | ₩15,137 | ₩15,224 | +0.04% | 4.6만 |
|---|
| 2026.07.09 | ₩15,137 | ₩15,218 | ₩15,111 | ₩15,157 | +0.13% | 3.7만 |
|---|
| 2026.07.08 | ₩15,244 | ₩15,258 | ₩15,111 | ₩15,131 | -0.74% | 5.7만 |
|---|
| 2026.07.07 | ₩15,311 | ₩15,404 | ₩15,298 | ₩15,324 | +0.09% | 9.6만 |
|---|
| 2026.07.06 | ₩15,338 | ₩15,591 | ₩15,191 | ₩15,234 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩15,251 | ₩15,444 | ₩15,204 | ₩15,263 | +0.08% | 10.7만 |
|---|
| 2026.07.01 | ₩15,324 | ₩15,324 | ₩15,117 | ₩15,147 | -1.16% | 6.5만 |
|---|
| 2026.06.30 | ₩15,298 | ₩15,424 | ₩15,177 | ₩15,197 | -0.65% | 7.6만 |
|---|
| 2026.06.29 | ₩15,324 | ₩15,886 | ₩15,324 | ₩15,458 | +0.87% | 5.7만 |
|---|
| 2026.06.26 | ₩15,444 | ₩15,611 | ₩15,378 | ₩15,471 | +0.17% | 16.3만 |
|---|
| 2026.06.25 | ₩15,151 | ₩15,431 | ₩15,151 | ₩15,338 | +1.23% | 15.4만 |
|---|
| 2026.06.24 | ₩15,364 | ₩15,418 | ₩15,244 | ₩15,315 | -0.32% | 6.2만 |
|---|
| 2026.06.23 | ₩15,044 | ₩15,298 | ₩15,044 | ₩15,267 | +1.48% | 20.9만 |
|---|
| 2026.06.22 | ₩15,124 | ₩15,291 | ₩15,017 | ₩15,184 | +0.40% | 7.7만 |
|---|
| 2026.06.18 | ₩15,111 | ₩15,258 | ₩15,033 | ₩15,055 | -0.37% | 10.3만 |
|---|
| 2026.06.17 | ₩15,311 | ₩15,351 | ₩15,045 | ₩15,057 | -1.66% | 8.4만 |
|---|
| 2026.06.16 | ₩15,404 | ₩15,444 | ₩15,338 | ₩15,347 | -0.37% | 5만 |
|---|
| 2026.06.15 | ₩15,431 | ₩15,618 | ₩15,298 | ₩15,318 | -0.74% | 10.4만 |
|---|
| 2026.06.12 | ₩15,391 | ₩15,571 | ₩15,284 | ₩15,400 | +0.06% | 8.2만 |
|---|
| 2026.06.11 | ₩15,525 | ₩15,525 | ₩15,177 | ₩15,294 | -1.49% | 3.7만 |
|---|
| 2026.06.10 | ₩15,338 | ₩16,366 | ₩15,192 | ₩15,236 | -0.66% | 6.3만 |
|---|
| 2026.06.09 | ₩15,111 | ₩15,431 | ₩15,031 | ₩15,157 | +0.31% | 12만 |
|---|
| 2026.06.08 | ₩14,991 | ₩15,605 | ₩14,897 | ₩14,924 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩14,977 | ₩15,224 | ₩14,964 | ₩15,023 | +0.30% | 6.3만 |
|---|
| 2026.06.04 | ₩14,937 | ₩15,057 | ₩14,897 | ₩15,037 | +0.67% | 7.5만 |
|---|
| 2026.06.03 | ₩14,910 | ₩15,057 | ₩14,817 | ₩14,850 | -0.40% | 7.2만 |
|---|
| 2026.06.02 | ₩14,830 | ₩15,044 | ₩14,754 | ₩14,897 | +0.45% | 6.2만 |
|---|
| 2026.06.01 | ₩14,910 | ₩15,111 | ₩14,844 | ₩14,850 | -0.40% | 6.2만 |
|---|
| 2026.05.29 | ₩15,071 | ₩15,224 | ₩15,031 | ₩15,057 | -0.09% | 7.8만 |
|---|
| 2026.05.28 | ₩15,151 | ₩15,231 | ₩15,031 | ₩15,151 | 0.00% | 9.5만 |
|---|
| 2026.05.27 | ₩15,204 | ₩15,224 | ₩15,157 | ₩15,163 | -0.27% | 5.4만 |
|---|
| 2026.05.26 | ₩15,004 | ₩15,204 | ₩15,004 | ₩15,151 | +0.98% | 8.3만 |
|---|
| 2026.05.22 | ₩15,071 | ₩15,084 | ₩15,017 | ₩15,037 | -0.22% | 9.3만 |
|---|
| 2026.05.21 | ₩15,004 | ₩15,097 | ₩14,884 | ₩15,076 | +0.48% | 5.8만 |
|---|
| 2026.05.20 | ₩14,857 | ₩15,031 | ₩14,830 | ₩15,024 | +1.12% | 3.9만 |
|---|
| 2026.05.19 | ₩14,844 | ₩14,869 | ₩14,750 | ₩14,806 | -0.25% | 14.4만 |
|---|
| 2026.05.18 | ₩14,697 | ₩14,924 | ₩14,697 | ₩14,809 | +0.76% | 8.8만 |
|---|
| 2026.05.15 | ₩14,730 | ₩14,777 | ₩14,710 | ₩14,724 | -0.05% | 4.3만 |
|---|
| 2026.05.14 | ₩15,017 | ₩15,044 | ₩14,924 | ₩14,941 | -0.51% | 5만 |
|---|
| 2026.05.13 | ₩15,071 | ₩15,071 | ₩14,881 | ₩15,004 | -0.44% | 7.3만 |
|---|
| 2026.05.12 | ₩15,044 | ₩15,418 | ₩14,951 | ₩15,028 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩15,097 | ₩15,137 | ₩15,004 | ₩15,051 | -0.31% | 4.6만 |
|---|
| 2026.05.08 | ₩15,084 | ₩15,084 | ₩15,031 | ₩15,031 | -0.35% | 7.9만 |
|---|
| 2026.05.07 | ₩15,231 | ₩15,231 | ₩14,984 | ₩14,984 | -1.62% | 6.1만 |
|---|
| 2026.05.06 | ₩14,924 | ₩15,231 | ₩14,924 | ₩15,211 | +1.92% | 13.1만 |
|---|
| 2026.05.05 | ₩14,870 | ₩15,017 | ₩14,860 | ₩14,957 | +0.58% | 6.2만 |
|---|
| 2026.05.04 | ₩14,924 | ₩14,957 | ₩14,817 | ₩14,846 | -0.52% | 8.3만 |
|---|
| 2026.05.01 | ₩14,977 | ₩15,044 | ₩14,897 | ₩14,977 | 0.00% | 4만 |
|---|
| 2026.04.30 | ₩14,864 | ₩14,991 | ₩14,844 | ₩14,989 | +0.84% | 4.8만 |
|---|
| 2026.04.29 | ₩14,777 | ₩14,777 | ₩14,617 | ₩14,710 | -0.45% | 9.7만 |
|---|
| 2026.04.28 | ₩14,697 | ₩14,844 | ₩14,590 | ₩14,798 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩14,830 | ₩14,951 | ₩14,697 | ₩14,737 | -0.63% | 5.7만 |
|---|
| 2026.04.24 | ₩14,844 | ₩14,884 | ₩14,777 | ₩14,824 | -0.13% | 4.2만 |
|---|
| 2026.04.23 | ₩14,764 | ₩14,866 | ₩14,697 | ₩14,790 | +0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩14,937 | ₩14,937 | ₩14,710 | ₩14,730 | -1.39% | 6.1만 |
|---|
| 2026.04.21 | ₩14,857 | ₩15,084 | ₩14,804 | ₩14,817 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩15,124 | ₩15,124 | ₩14,857 | ₩15,031 | -0.62% | 9.5만 |
|---|
| 2026.04.17 | ₩14,830 | ₩15,097 | ₩14,830 | ₩15,084 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩14,777 | ₩14,897 | ₩14,737 | ₩14,790 | +0.09% | 8.1만 |
|---|
| 2026.04.15 | ₩14,737 | ₩14,750 | ₩14,603 | ₩14,697 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩14,550 | ₩14,737 | ₩14,530 | ₩14,697 | +1.01% | 8.8만 |
|---|
| 2026.04.13 | ₩14,296 | ₩14,563 | ₩14,283 | ₩14,470 | +1.21% | 13.2만 |
|---|
| 2026.04.10 | ₩14,310 | ₩14,523 | ₩14,310 | ₩14,458 | +1.04% | 7.2만 |
|---|
| 2026.04.09 | ₩14,296 | ₩14,550 | ₩14,163 | ₩14,363 | +0.47% | 28.6만 |
|---|
| 2026.04.08 | ₩14,190 | ₩14,470 | ₩14,190 | ₩14,457 | +1.88% | 33만 |
|---|
| 2026.04.07 | ₩13,883 | ₩14,083 | ₩13,856 | ₩14,015 | +0.95% | 4.9만 |
|---|
| 2026.04.06 | ₩13,896 | ₩14,096 | ₩13,896 | ₩14,016 | +0.86% | 5.1만 |
|---|
| 2026.04.02 | ₩13,883 | ₩14,056 | ₩13,736 | ₩13,976 | +0.67% | 7.6만 |
|---|
| 2026.04.01 | ₩13,936 | ₩14,016 | ₩13,816 | ₩13,896 | -0.29% | 4.5만 |
|---|
| 2026.03.31 | ₩13,749 | ₩13,841 | ₩13,295 | ₩13,789 | +0.29% | 8.2만 |
|---|
| 2026.03.30 | ₩13,656 | ₩13,669 | ₩13,455 | ₩13,562 | -0.68% | 9.2만 |
|---|
| 2026.03.27 | ₩13,629 | ₩13,629 | ₩13,442 | ₩13,481 | -1.09% | 18.4만 |
|---|
| 2026.03.26 | ₩13,656 | ₩13,763 | ₩13,576 | ₩13,602 | -0.39% | 5.5만 |
|---|
| 2026.03.25 | ₩13,923 | ₩13,923 | ₩13,789 | ₩13,836 | -0.62% | 4만 |
|---|
| 2026.03.24 | ₩13,696 | ₩13,936 | ₩13,696 | ₩13,776 | +0.58% | 5.4만 |
|---|
| 2026.03.23 | ₩14,150 | ₩14,150 | ₩13,909 | ₩13,923 | -1.60% | 6.9만 |
|---|
| 2026.03.20 | ₩14,163 | ₩14,216 | ₩13,776 | ₩13,776 | -2.73% | 5.2만 |
|---|
| 2026.03.19 | ₩14,136 | ₩14,268 | ₩14,116 | ₩14,243 | +0.76% | 4.8만 |
|---|
| 2026.03.18 | ₩14,470 | ₩14,470 | ₩14,243 | ₩14,270 | -1.38% | 9.6만 |
|---|
| 2026.03.17 | ₩14,523 | ₩14,537 | ₩14,430 | ₩14,430 | -0.64% | 3.5만 |
|---|
| 2026.03.16 | ₩14,390 | ₩14,457 | ₩14,330 | ₩14,383 | -0.05% | 5만 |
|---|
| 2026.03.13 | ₩14,337 | ₩14,357 | ₩14,136 | ₩14,176 | -1.12% | 15.5만 |
|---|
| 2026.03.12 | ₩14,403 | ₩14,403 | ₩14,123 | ₩14,283 | -0.83% | 11.8만 |
|---|
| 2026.03.11 | ₩14,457 | ₩14,503 | ₩14,377 | ₩14,430 | -0.18% | 3만 |
|---|
| 2026.03.10 | ₩14,630 | ₩14,750 | ₩14,483 | ₩14,617 | -0.09% | 5.8만 |
|---|
| 2026.03.09 | ₩14,337 | ₩14,557 | ₩14,196 | ₩14,557 | +1.54% | 7.2만 |
|---|
| 2026.03.06 | ₩14,603 | ₩14,617 | ₩14,443 | ₩14,510 | -0.64% | 5.7만 |
|---|
| 2026.03.05 | ₩14,790 | ₩14,790 | ₩14,563 | ₩14,684 | -0.72% | 5.7만 |
|---|
| 2026.03.04 | ₩14,870 | ₩14,897 | ₩14,745 | ₩14,884 | +0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩14,790 | ₩14,884 | ₩14,502 | ₩14,830 | +0.27% | 8.8만 |
|---|
| 2026.03.02 | ₩14,764 | ₩15,044 | ₩14,764 | ₩15,011 | +1.67% | 5.9만 |
|---|
| 2026.02.27 | ₩14,910 | ₩15,111 | ₩14,870 | ₩15,057 | +0.98% | 4.3만 |
|---|
| 2026.02.26 | ₩14,977 | ₩15,149 | ₩14,937 | ₩15,071 | +0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩14,991 | ₩15,044 | ₩14,937 | ₩14,951 | -0.27% | 11.2만 |
|---|
| 2026.02.24 | ₩15,031 | ₩15,039 | ₩14,897 | ₩14,977 | -0.36% | 4.7만 |
|---|
| 2026.02.23 | ₩14,964 | ₩15,071 | ₩14,884 | ₩14,991 | +0.18% | 6.1만 |
|---|
| 2026.02.20 | ₩14,884 | ₩15,017 | ₩14,737 | ₩14,984 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,844 | ₩14,897 | ₩14,764 | ₩14,857 | +0.09% | 8.2만 |
|---|
| 2026.02.18 | ₩15,097 | ₩15,111 | ₩14,830 | ₩14,904 | -1.28% | 6만 |
|---|
| 2026.02.17 | ₩15,031 | ₩15,084 | ₩14,910 | ₩15,057 | +0.18% | 6.1만 |
|---|
| 2026.02.13 | ₩14,724 | ₩15,071 | ₩14,724 | ₩14,955 | +1.57% | 5.3만 |
|---|
| 2026.02.12 | ₩14,977 | ₩15,064 | ₩14,790 | ₩14,816 | -1.08% | 4만 |
|---|
| 2026.02.11 | ₩14,817 | ₩14,870 | ₩14,730 | ₩14,784 | -0.23% | 7.2만 |
|---|
| 2026.02.10 | ₩14,550 | ₩14,764 | ₩14,550 | ₩14,744 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩14,563 | ₩14,617 | ₩14,430 | ₩14,577 | +0.09% | 5.5만 |
|---|
| 2026.02.06 | ₩14,350 | ₩14,510 | ₩14,350 | ₩14,494 | +1.00% | 11.7만 |
|---|
| 2026.02.05 | ₩14,523 | ₩14,523 | ₩14,203 | ₩14,283 | -1.65% | 9.5만 |
|---|
| 2026.02.04 | ₩14,283 | ₩14,403 | ₩14,263 | ₩14,358 | +0.52% | 5.8만 |
|---|
| 2026.02.03 | ₩14,230 | ₩14,230 | ₩14,083 | ₩14,196 | -0.23% | 5.8만 |
|---|
| 2026.02.02 | ₩14,283 | ₩14,316 | ₩14,163 | ₩14,190 | -0.65% | 5.8만 |
|---|
| 2026.01.30 | ₩14,296 | ₩14,363 | ₩14,148 | ₩14,276 | -0.14% | 4.8만 |
|---|
| 2026.01.29 | ₩14,203 | ₩14,323 | ₩14,176 | ₩14,307 | +0.73% | 6.8만 |
|---|
| 2026.01.28 | ₩14,150 | ₩14,270 | ₩14,096 | ₩14,139 | -0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩14,230 | ₩14,296 | ₩14,123 | ₩14,250 | +0.14% | 7.5만 |
|---|
| 2026.01.26 | ₩14,176 | ₩14,243 | ₩14,176 | ₩14,190 | +0.09% | 6.9만 |
|---|
| 2026.01.23 | ₩14,150 | ₩14,190 | ₩14,043 | ₩14,190 | +0.28% | 6.7만 |
|---|
| 2026.01.22 | ₩14,230 | ₩14,243 | ₩14,096 | ₩14,123 | -0.75% | 19.7만 |
|---|
| 2026.01.21 | ₩14,190 | ₩14,190 | ₩14,043 | ₩14,176 | -0.09% | 11.6만 |
|---|
| 2026.01.20 | ₩14,203 | ₩14,243 | ₩14,123 | ₩14,143 | -0.42% | 8.5만 |
|---|
| 2026.01.16 | ₩14,150 | ₩14,390 | ₩14,150 | ₩14,359 | +1.48% | 14.8만 |
|---|
| 2026.01.15 | ₩14,203 | ₩14,256 | ₩14,163 | ₩14,196 | -0.05% | 5.6만 |
|---|
| 2026.01.14 | ₩14,112 | ₩14,163 | ₩14,016 | ₩14,139 | +0.19% | 7.7만 |
|---|
| 2026.01.13 | ₩14,043 | ₩14,110 | ₩13,925 | ₩14,083 | +0.29% | 6.7만 |
|---|
| 2026.01.12 | ₩14,083 | ₩14,150 | ₩13,996 | ₩14,044 | -0.27% | 8.5만 |
|---|
| 2026.01.09 | ₩14,123 | ₩14,136 | ₩14,016 | ₩14,076 | -0.33% | 4.4만 |
|---|
| 2026.01.08 | ₩14,003 | ₩14,110 | ₩13,963 | ₩14,063 | +0.43% | 6.9만 |
|---|
| 2026.01.07 | ₩14,136 | ₩14,163 | ₩13,963 | ₩13,973 | -1.15% | 4.4만 |
|---|
| 2026.01.06 | ₩13,963 | ₩14,096 | ₩13,896 | ₩14,017 | +0.39% | 6.1만 |
|---|
| 2026.01.05 | ₩13,816 | ₩14,028 | ₩13,777 | ₩13,949 | +0.97% | 15.2만 |
|---|
| 2026.01.02 | ₩13,949 | ₩14,003 | ₩13,803 | ₩13,923 | -0.19% | 8.1만 |
|---|
| 2025.12.31 | ₩14,096 | ₩14,136 | ₩13,873 | ₩13,883 | -1.52% | 15.2만 |
|---|
| 2025.12.30 | ₩13,987 | ₩14,043 | ₩13,949 | ₩14,029 | +0.31% | 10.1만 |
|---|
| 2025.12.29 | ₩14,056 | ₩14,176 | ₩14,043 | ₩14,078 | +0.15% | 11.4만 |
|---|
| 2025.12.26 | ₩14,203 | ₩14,203 | ₩13,909 | ₩14,076 | -0.89% | 7.4만 |
|---|
| 2025.12.24 | ₩13,949 | ₩14,162 | ₩13,923 | ₩14,056 | +0.77% | 8.5만 |
|---|
| 2025.12.23 | ₩13,963 | ₩13,989 | ₩13,803 | ₩13,976 | +0.10% | 9.4만 |
|---|
| 2025.12.22 | ₩13,763 | ₩13,949 | ₩13,763 | ₩13,873 | +0.81% | 16.2만 |
|---|
| 2025.12.19 | ₩13,883 | ₩13,883 | ₩13,764 | ₩13,843 | -0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩13,976 | ₩13,976 | ₩13,750 | ₩13,843 | -0.96% | 11.4만 |
|---|
| 2025.12.17 | ₩13,869 | ₩13,896 | ₩13,789 | ₩13,823 | -0.34% | 19.3만 |
|---|
| 2025.12.16 | ₩13,963 | ₩13,976 | ₩13,803 | ₩13,829 | -0.96% | 11.5만 |
|---|
| 2025.12.15 | ₩13,923 | ₩13,923 | ₩13,803 | ₩13,896 | -0.19% | 9만 |
|---|
| 2025.12.12 | ₩13,856 | ₩13,913 | ₩13,749 | ₩13,803 | -0.39% | 8만 |
|---|
| 2025.12.11 | ₩13,828 | ₩13,896 | ₩13,803 | ₩13,869 | +0.30% | 6.5만 |
|---|
| 2025.12.10 | ₩13,656 | ₩13,883 | ₩13,656 | ₩13,783 | +0.93% | 7.4만 |
|---|
| 2025.12.09 | ₩13,869 | ₩13,900 | ₩13,696 | ₩13,722 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩13,869 | ₩13,923 | ₩13,669 | ₩13,789 | -0.58% | 8만 |
|---|
| 2025.12.05 | ₩13,709 | ₩13,963 | ₩13,709 | ₩13,863 | +1.12% | 6만 |
|---|
| 2025.12.04 | ₩13,909 | ₩13,988 | ₩13,803 | ₩13,893 | -0.12% | 10.9만 |
|---|
| 2025.12.03 | ₩13,883 | ₩13,969 | ₩13,883 | ₩13,951 | +0.49% | 4.1만 |
|---|
| 2025.12.02 | ₩14,070 | ₩14,070 | ₩13,803 | ₩13,969 | -0.71% | 6.5만 |
|---|
| 2025.12.01 | ₩14,150 | ₩14,150 | ₩13,929 | ₩13,929 | -1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩14,056 | ₩14,256 | ₩14,056 | ₩14,136 | +0.57% | 1.9만 |
|---|
| 2025.11.26 | ₩14,083 | ₩14,163 | ₩14,009 | ₩14,070 | -0.09% | 13.4만 |
|---|
| 2025.11.25 | ₩13,989 | ₩14,083 | ₩13,829 | ₩13,976 | -0.10% | 5.2만 |
|---|
| 2025.11.24 | ₩13,909 | ₩13,909 | ₩13,722 | ₩13,853 | -0.40% | 9.5만 |
|---|
| 2025.11.21 | ₩13,829 | ₩13,895 | ₩13,602 | ₩13,789 | -0.29% | 12.4만 |
|---|
| 2025.11.20 | ₩13,709 | ₩13,883 | ₩13,589 | ₩13,649 | -0.44% | 4.6만 |
|---|
| 2025.11.19 | ₩13,736 | ₩13,896 | ₩13,656 | ₩13,749 | +0.10% | 6.7만 |
|---|
| 2025.11.18 | ₩13,776 | ₩13,909 | ₩13,709 | ₩13,909 | +0.97% | 6.1만 |
|---|
| 2025.11.17 | ₩13,789 | ₩13,949 | ₩13,722 | ₩13,736 | -0.39% | 6.6만 |
|---|
| 2025.11.14 | ₩13,936 | ₩13,989 | ₩13,776 | ₩13,829 | -0.77% | 6.4만 |
|---|
| 2025.11.13 | ₩14,083 | ₩14,083 | ₩13,803 | ₩13,875 | -1.48% | 2.2만 |
|---|
| 2025.11.12 | ₩14,136 | ₩14,216 | ₩14,029 | ₩14,043 | -0.66% | 7.7만 |
|---|
| 2025.11.11 | ₩14,043 | ₩14,236 | ₩14,043 | ₩14,210 | +1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩14,163 | ₩14,163 | ₩13,988 | ₩14,096 | -0.47% | 9.7만 |
|---|
| 2025.11.07 | ₩13,976 | ₩14,110 | ₩13,884 | ₩14,070 | +0.67% | 2.5만 |
|---|
| 2025.11.06 | ₩14,056 | ₩14,056 | ₩13,896 | ₩13,980 | -0.54% | 5.7만 |
|---|
| 2025.11.05 | ₩13,936 | ₩14,056 | ₩13,832 | ₩13,999 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩14,029 | ₩14,029 | ₩13,825 | ₩13,963 | -0.48% | 4.7만 |
|---|
| 2025.11.03 | ₩13,829 | ₩13,963 | ₩13,789 | ₩13,908 | +0.57% | 5.4만 |
|---|
| 2025.10.31 | ₩13,909 | ₩14,029 | ₩13,844 | ₩13,987 | +0.56% | 14.2만 |
|---|
| 2025.10.30 | ₩13,883 | ₩14,056 | ₩13,856 | ₩13,983 | +0.72% | 3.6만 |
|---|
| 2025.10.29 | ₩14,096 | ₩14,188 | ₩13,883 | ₩13,921 | -1.24% | 6.6만 |
|---|
| 2025.10.28 | ₩14,377 | ₩14,377 | ₩14,216 | ₩14,230 | -1.02% | 9.8만 |
|---|
| 2025.10.27 | ₩14,363 | ₩14,510 | ₩14,270 | ₩14,483 | +0.84% | 13.7만 |
|---|
| 2025.10.24 | ₩14,563 | ₩14,603 | ₩14,350 | ₩14,427 | -0.93% | 4.5만 |
|---|
| 2025.10.23 | ₩14,403 | ₩14,403 | ₩14,283 | ₩14,365 | -0.27% | 3.9만 |
|---|
| 2025.10.22 | ₩14,377 | ₩14,417 | ₩14,283 | ₩14,347 | -0.20% | 7.5만 |
|---|
| 2025.10.21 | ₩14,176 | ₩14,377 | ₩14,176 | ₩14,310 | +0.94% | 5.2만 |
|---|
| 2025.10.20 | ₩14,430 | ₩14,430 | ₩14,200 | ₩14,337 | -0.65% | 9만 |
|---|
| 2025.10.17 | ₩14,176 | ₩14,256 | ₩14,110 | ₩14,223 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩14,150 | ₩14,256 | ₩14,116 | ₩14,143 | -0.05% | 7.7만 |
|---|
| 2025.10.15 | ₩13,989 | ₩14,190 | ₩13,989 | ₩14,151 | +1.15% | 7.4만 |
|---|
| 2025.10.14 | ₩13,909 | ₩14,043 | ₩13,856 | ₩13,983 | +0.53% | 8.6만 |
|---|
| 2025.10.13 | ₩13,843 | ₩13,896 | ₩13,789 | ₩13,883 | +0.29% | 4.9만 |
|---|
| 2025.10.10 | ₩13,989 | ₩13,989 | ₩13,682 | ₩13,769 | -1.57% | 14.5만 |
|---|