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 | ₩14,151 | ₩14,244 | ₩14,097 | ₩14,224 | +0.52% | 13.7만 |
| 2026.10.08 | ₩14,030 | ₩14,057 | ₩13,910 | ₩14,050 | +0.14% | 11.4만 |
| 2026.10.07 | ₩14,097 | ₩14,097 | ₩14,004 | ₩14,024 | -0.52% | 7.5만 |
| 2026.10.06 | ₩14,097 | ₩14,231 | ₩14,097 | ₩14,184 | +0.62% | 11.3만 |
| 2026.10.05 | ₩14,111 | ₩14,725 | ₩14,017 | ₩14,050 | -0.43% | 12만 |
| 2026.10.02 | ₩14,151 | ₩14,204 | ₩14,034 | ₩14,124 | -0.19% | 14.4만 |
| 2026.10.01 | ₩14,111 | ₩14,111 | ₩13,968 | ₩14,076 | -0.25% | 13.5만 |
| 2026.09.30 | ₩14,297 | ₩14,297 | ₩14,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,180 |
| -0.82% |
| 6.3만 |
| 2026.09.29 | ₩14,284 | ₩14,337 | ₩14,171 | ₩14,244 | -0.28% | 8.5만 |
|---|
| 2026.09.28 | ₩14,284 | ₩14,404 | ₩14,264 | ₩14,337 | +0.37% | 15.8만 |
|---|
| 2026.09.25 | ₩14,324 | ₩14,591 | ₩14,244 | ₩14,337 | +0.09% | 21.5만 |
|---|
| 2026.09.24 | ₩14,351 | ₩14,498 | ₩14,351 | ₩14,386 | +0.24% | 8.8만 |
|---|
| 2026.09.23 | ₩14,544 | ₩14,591 | ₩14,458 | ₩14,464 | -0.55% | 8.6만 |
|---|
| 2026.09.22 | ₩14,618 | ₩14,685 | ₩14,618 | ₩14,651 | +0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩14,578 | ₩14,658 | ₩14,564 | ₩14,641 | +0.43% | 6.4만 |
|---|
| 2026.09.18 | ₩14,511 | ₩14,562 | ₩14,511 | ₩14,511 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩14,725 | ₩14,738 | ₩14,511 | ₩14,685 | -0.27% | 10.4만 |
|---|
| 2026.09.16 | ₩14,738 | ₩14,738 | ₩14,511 | ₩14,598 | -0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩14,698 | ₩14,698 | ₩14,602 | ₩14,655 | -0.29% | 10.1만 |
|---|
| 2026.09.14 | ₩14,805 | ₩14,805 | ₩14,671 | ₩14,705 | -0.68% | 5만 |
|---|
| 2026.09.11 | ₩14,805 | ₩14,845 | ₩14,778 | ₩14,810 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩14,825 | ₩14,858 | ₩14,671 | ₩14,707 | -0.79% | 10.9만 |
|---|
| 2026.09.09 | ₩14,925 | ₩14,958 | ₩14,818 | ₩14,837 | -0.59% | 12.1만 |
|---|
| 2026.09.08 | ₩14,952 | ₩15,072 | ₩14,952 | ₩15,000 | +0.32% | 9.7만 |
|---|
| 2026.09.04 | ₩14,992 | ₩15,125 | ₩14,992 | ₩15,016 | +0.16% | 5.8만 |
|---|
| 2026.09.03 | ₩15,058 | ₩15,085 | ₩14,966 | ₩15,061 | +0.02% | 7만 |
|---|
| 2026.09.02 | ₩14,952 | ₩14,978 | ₩14,871 | ₩14,950 | -0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩15,098 | ₩15,098 | ₩14,952 | ₩14,969 | -0.86% | 74.8만 |
|---|
| 2026.08.31 | ₩15,152 | ₩15,165 | ₩14,972 | ₩15,072 | -0.53% | 159.5만 |
|---|
| 2026.08.28 | ₩15,272 | ₩15,312 | ₩15,112 | ₩15,125 | -0.96% | 6.6만 |
|---|
| 2026.08.27 | ₩15,285 | ₩15,412 | ₩15,259 | ₩15,285 | 0.00% | 9.7만 |
|---|
| 2026.08.26 | ₩15,459 | ₩15,486 | ₩15,392 | ₩15,412 | -0.30% | 5.4만 |
|---|
| 2026.08.25 | ₩15,432 | ₩15,526 | ₩15,419 | ₩15,492 | +0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,419 | ₩15,459 | ₩15,365 | ₩15,452 | +0.22% | 4.3만 |
|---|
| 2026.08.21 | ₩15,486 | ₩15,566 | ₩15,352 | ₩15,392 | -0.60% | 9.2만 |
|---|
| 2026.08.20 | ₩15,379 | ₩15,445 | ₩15,285 | ₩15,405 | +0.17% | 4.6만 |
|---|
| 2026.08.19 | ₩15,392 | ₩15,419 | ₩15,285 | ₩15,419 | +0.17% | 15.3만 |
|---|
| 2026.08.18 | ₩15,459 | ₩15,459 | ₩15,285 | ₩15,312 | -0.95% | 7.4만 |
|---|
| 2026.08.17 | ₩15,445 | ₩15,536 | ₩15,219 | ₩15,372 | -0.48% | 14만 |
|---|
| 2026.08.14 | ₩15,486 | ₩15,659 | ₩15,432 | ₩15,468 | -0.11% | 66.4만 |
|---|
| 2026.08.13 | ₩15,405 | ₩15,619 | ₩15,405 | ₩15,452 | +0.30% | 8.4만 |
|---|
| 2026.08.12 | ₩15,252 | ₩15,339 | ₩15,232 | ₩15,332 | +0.53% | 12만 |
|---|
| 2026.08.11 | ₩15,245 | ₩15,315 | ₩15,219 | ₩15,225 | -0.13% | 3.6만 |
|---|
| 2026.08.10 | ₩15,579 | ₩15,579 | ₩15,272 | ₩15,289 | -1.86% | 5.8만 |
|---|
| 2026.08.07 | ₩15,405 | ₩15,632 | ₩15,405 | ₩15,478 | +0.47% | 5.4만 |
|---|
| 2026.08.06 | ₩15,205 | ₩15,566 | ₩15,205 | ₩15,399 | +1.27% | 9만 |
|---|
| 2026.08.05 | ₩15,512 | ₩15,592 | ₩15,419 | ₩15,587 | +0.48% | 8만 |
|---|
| 2026.08.04 | ₩15,539 | ₩15,619 | ₩15,425 | ₩15,588 | +0.32% | 5만 |
|---|
| 2026.08.03 | ₩15,766 | ₩15,766 | ₩15,205 | ₩15,566 | -1.27% | 7.3만 |
|---|
| 2026.07.31 | ₩15,552 | ₩15,592 | ₩15,459 | ₩15,543 | -0.06% | 9만 |
|---|
| 2026.07.30 | ₩15,793 | ₩15,793 | ₩15,619 | ₩15,679 | -0.72% | 4.8만 |
|---|
| 2026.07.29 | ₩15,819 | ₩15,859 | ₩15,686 | ₩15,726 | -0.59% | 9.1만 |
|---|
| 2026.07.28 | ₩15,743 | ₩15,866 | ₩15,743 | ₩15,786 | +0.27% | 4.6만 |
|---|
| 2026.07.27 | ₩15,779 | ₩15,779 | ₩15,659 | ₩15,700 | -0.50% | 5.8만 |
|---|
| 2026.07.24 | ₩15,659 | ₩15,806 | ₩15,646 | ₩15,727 | +0.43% | 8.9만 |
|---|
| 2026.07.23 | ₩15,419 | ₩15,579 | ₩15,392 | ₩15,453 | +0.23% | 68.9만 |
|---|
| 2026.07.22 | ₩15,552 | ₩15,552 | ₩15,445 | ₩15,459 | -0.60% | 3.2만 |
|---|
| 2026.07.21 | ₩15,526 | ₩15,579 | ₩15,452 | ₩15,552 | +0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩15,552 | ₩15,579 | ₩15,459 | ₩15,479 | -0.47% | 6.7만 |
|---|
| 2026.07.17 | ₩15,619 | ₩15,619 | ₩15,499 | ₩15,566 | -0.34% | 8.3만 |
|---|
| 2026.07.16 | ₩15,299 | ₩15,539 | ₩15,299 | ₩15,449 | +0.99% | 8만 |
|---|
| 2026.07.15 | ₩15,365 | ₩15,365 | ₩15,219 | ₩15,255 | -0.72% | 5.5만 |
|---|
| 2026.07.14 | ₩15,232 | ₩15,285 | ₩15,192 | ₩15,252 | +0.13% | 4.3만 |
|---|
| 2026.07.13 | ₩15,552 | ₩15,552 | ₩15,219 | ₩15,252 | -1.93% | 10.1만 |
|---|
| 2026.07.10 | ₩15,219 | ₩15,332 | ₩15,138 | ₩15,225 | +0.04% | 4.6만 |
|---|
| 2026.07.09 | ₩15,138 | ₩15,219 | ₩15,112 | ₩15,158 | +0.13% | 3.7만 |
|---|
| 2026.07.08 | ₩15,245 | ₩15,259 | ₩15,112 | ₩15,132 | -0.74% | 5.7만 |
|---|
| 2026.07.07 | ₩15,312 | ₩15,405 | ₩15,299 | ₩15,325 | +0.09% | 9.6만 |
|---|
| 2026.07.06 | ₩15,339 | ₩15,592 | ₩15,192 | ₩15,235 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩15,252 | ₩15,445 | ₩15,205 | ₩15,264 | +0.08% | 10.7만 |
|---|
| 2026.07.01 | ₩15,325 | ₩15,325 | ₩15,118 | ₩15,148 | -1.16% | 6.5만 |
|---|
| 2026.06.30 | ₩15,299 | ₩15,425 | ₩15,178 | ₩15,199 | -0.65% | 7.6만 |
|---|
| 2026.06.29 | ₩15,325 | ₩15,887 | ₩15,325 | ₩15,459 | +0.87% | 5.7만 |
|---|
| 2026.06.26 | ₩15,445 | ₩15,612 | ₩15,379 | ₩15,472 | +0.17% | 16.3만 |
|---|
| 2026.06.25 | ₩15,152 | ₩15,432 | ₩15,152 | ₩15,339 | +1.23% | 15.4만 |
|---|
| 2026.06.24 | ₩15,365 | ₩15,419 | ₩15,245 | ₩15,316 | -0.32% | 6.2만 |
|---|
| 2026.06.23 | ₩15,045 | ₩15,299 | ₩15,045 | ₩15,268 | +1.48% | 20.9만 |
|---|
| 2026.06.22 | ₩15,125 | ₩15,292 | ₩15,018 | ₩15,185 | +0.40% | 7.7만 |
|---|
| 2026.06.18 | ₩15,112 | ₩15,259 | ₩15,034 | ₩15,056 | -0.37% | 10.3만 |
|---|
| 2026.06.17 | ₩15,312 | ₩15,352 | ₩15,046 | ₩15,058 | -1.66% | 8.4만 |
|---|
| 2026.06.16 | ₩15,405 | ₩15,445 | ₩15,339 | ₩15,348 | -0.37% | 5만 |
|---|
| 2026.06.15 | ₩15,432 | ₩15,619 | ₩15,299 | ₩15,319 | -0.74% | 10.4만 |
|---|
| 2026.06.12 | ₩15,392 | ₩15,572 | ₩15,285 | ₩15,401 | +0.06% | 8.2만 |
|---|
| 2026.06.11 | ₩15,526 | ₩15,526 | ₩15,178 | ₩15,295 | -1.49% | 3.7만 |
|---|
| 2026.06.10 | ₩15,339 | ₩16,367 | ₩15,193 | ₩15,237 | -0.66% | 6.3만 |
|---|
| 2026.06.09 | ₩15,112 | ₩15,432 | ₩15,032 | ₩15,158 | +0.31% | 12만 |
|---|
| 2026.06.08 | ₩14,992 | ₩15,606 | ₩14,898 | ₩14,925 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩14,978 | ₩15,225 | ₩14,965 | ₩15,024 | +0.30% | 6.3만 |
|---|
| 2026.06.04 | ₩14,938 | ₩15,058 | ₩14,898 | ₩15,038 | +0.67% | 7.5만 |
|---|
| 2026.06.03 | ₩14,912 | ₩15,058 | ₩14,818 | ₩14,851 | -0.40% | 7.2만 |
|---|
| 2026.06.02 | ₩14,831 | ₩15,045 | ₩14,755 | ₩14,898 | +0.45% | 6.2만 |
|---|
| 2026.06.01 | ₩14,912 | ₩15,112 | ₩14,845 | ₩14,851 | -0.40% | 6.2만 |
|---|
| 2026.05.29 | ₩15,072 | ₩15,225 | ₩15,032 | ₩15,058 | -0.09% | 7.8만 |
|---|
| 2026.05.28 | ₩15,152 | ₩15,232 | ₩15,032 | ₩15,152 | 0.00% | 9.5만 |
|---|
| 2026.05.27 | ₩15,205 | ₩15,225 | ₩15,158 | ₩15,164 | -0.27% | 5.4만 |
|---|
| 2026.05.26 | ₩15,005 | ₩15,205 | ₩15,005 | ₩15,152 | +0.98% | 8.3만 |
|---|
| 2026.05.22 | ₩15,072 | ₩15,085 | ₩15,018 | ₩15,038 | -0.22% | 9.3만 |
|---|
| 2026.05.21 | ₩15,005 | ₩15,098 | ₩14,885 | ₩15,077 | +0.48% | 5.8만 |
|---|
| 2026.05.20 | ₩14,858 | ₩15,032 | ₩14,831 | ₩15,025 | +1.12% | 3.9만 |
|---|
| 2026.05.19 | ₩14,845 | ₩14,870 | ₩14,751 | ₩14,807 | -0.25% | 14.4만 |
|---|
| 2026.05.18 | ₩14,698 | ₩14,925 | ₩14,698 | ₩14,810 | +0.76% | 8.8만 |
|---|
| 2026.05.15 | ₩14,731 | ₩14,778 | ₩14,711 | ₩14,725 | -0.05% | 4.3만 |
|---|
| 2026.05.14 | ₩15,018 | ₩15,045 | ₩14,925 | ₩14,942 | -0.51% | 5만 |
|---|
| 2026.05.13 | ₩15,072 | ₩15,072 | ₩14,882 | ₩15,005 | -0.44% | 7.3만 |
|---|
| 2026.05.12 | ₩15,045 | ₩15,419 | ₩14,952 | ₩15,029 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩15,098 | ₩15,138 | ₩15,005 | ₩15,052 | -0.31% | 4.6만 |
|---|
| 2026.05.08 | ₩15,085 | ₩15,085 | ₩15,032 | ₩15,032 | -0.35% | 7.9만 |
|---|
| 2026.05.07 | ₩15,232 | ₩15,232 | ₩14,985 | ₩14,985 | -1.62% | 6.1만 |
|---|
| 2026.05.06 | ₩14,925 | ₩15,232 | ₩14,925 | ₩15,212 | +1.92% | 13.1만 |
|---|
| 2026.05.05 | ₩14,871 | ₩15,018 | ₩14,861 | ₩14,958 | +0.58% | 6.2만 |
|---|
| 2026.05.04 | ₩14,925 | ₩14,958 | ₩14,818 | ₩14,847 | -0.52% | 8.3만 |
|---|
| 2026.05.01 | ₩14,978 | ₩15,045 | ₩14,898 | ₩14,978 | 0.00% | 4만 |
|---|
| 2026.04.30 | ₩14,865 | ₩14,992 | ₩14,845 | ₩14,990 | +0.84% | 4.8만 |
|---|
| 2026.04.29 | ₩14,778 | ₩14,778 | ₩14,618 | ₩14,711 | -0.45% | 9.7만 |
|---|
| 2026.04.28 | ₩14,698 | ₩14,845 | ₩14,591 | ₩14,799 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩14,831 | ₩14,952 | ₩14,698 | ₩14,738 | -0.63% | 5.7만 |
|---|
| 2026.04.24 | ₩14,845 | ₩14,885 | ₩14,778 | ₩14,825 | -0.13% | 4.2만 |
|---|
| 2026.04.23 | ₩14,765 | ₩14,867 | ₩14,698 | ₩14,791 | +0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩14,938 | ₩14,938 | ₩14,711 | ₩14,731 | -1.39% | 6.1만 |
|---|
| 2026.04.21 | ₩14,858 | ₩15,085 | ₩14,805 | ₩14,818 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩15,125 | ₩15,125 | ₩14,858 | ₩15,032 | -0.62% | 9.5만 |
|---|
| 2026.04.17 | ₩14,831 | ₩15,098 | ₩14,831 | ₩15,085 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩14,778 | ₩14,898 | ₩14,738 | ₩14,791 | +0.09% | 8.1만 |
|---|
| 2026.04.15 | ₩14,738 | ₩14,751 | ₩14,604 | ₩14,698 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩14,551 | ₩14,738 | ₩14,531 | ₩14,698 | +1.01% | 8.8만 |
|---|
| 2026.04.13 | ₩14,297 | ₩14,564 | ₩14,284 | ₩14,471 | +1.21% | 13.2만 |
|---|
| 2026.04.10 | ₩14,311 | ₩14,524 | ₩14,311 | ₩14,459 | +1.04% | 7.2만 |
|---|
| 2026.04.09 | ₩14,297 | ₩14,551 | ₩14,164 | ₩14,364 | +0.47% | 28.6만 |
|---|
| 2026.04.08 | ₩14,191 | ₩14,471 | ₩14,191 | ₩14,458 | +1.88% | 33만 |
|---|
| 2026.04.07 | ₩13,884 | ₩14,084 | ₩13,857 | ₩14,016 | +0.95% | 4.9만 |
|---|
| 2026.04.06 | ₩13,897 | ₩14,097 | ₩13,897 | ₩14,017 | +0.86% | 5.1만 |
|---|
| 2026.04.02 | ₩13,884 | ₩14,057 | ₩13,737 | ₩13,977 | +0.67% | 7.6만 |
|---|
| 2026.04.01 | ₩13,937 | ₩14,017 | ₩13,817 | ₩13,897 | -0.29% | 4.5만 |
|---|
| 2026.03.31 | ₩13,750 | ₩13,842 | ₩13,296 | ₩13,790 | +0.29% | 8.2만 |
|---|
| 2026.03.30 | ₩13,657 | ₩13,670 | ₩13,456 | ₩13,563 | -0.68% | 9.2만 |
|---|
| 2026.03.27 | ₩13,630 | ₩13,630 | ₩13,443 | ₩13,482 | -1.09% | 18.4만 |
|---|
| 2026.03.26 | ₩13,657 | ₩13,763 | ₩13,577 | ₩13,603 | -0.39% | 5.5만 |
|---|
| 2026.03.25 | ₩13,924 | ₩13,924 | ₩13,790 | ₩13,837 | -0.62% | 4만 |
|---|
| 2026.03.24 | ₩13,697 | ₩13,937 | ₩13,697 | ₩13,777 | +0.58% | 5.4만 |
|---|
| 2026.03.23 | ₩14,151 | ₩14,151 | ₩13,910 | ₩13,924 | -1.60% | 6.9만 |
|---|
| 2026.03.20 | ₩14,164 | ₩14,217 | ₩13,777 | ₩13,777 | -2.73% | 5.2만 |
|---|
| 2026.03.19 | ₩14,137 | ₩14,269 | ₩14,117 | ₩14,244 | +0.76% | 4.8만 |
|---|
| 2026.03.18 | ₩14,471 | ₩14,471 | ₩14,244 | ₩14,271 | -1.38% | 9.6만 |
|---|
| 2026.03.17 | ₩14,524 | ₩14,538 | ₩14,431 | ₩14,431 | -0.64% | 3.5만 |
|---|
| 2026.03.16 | ₩14,391 | ₩14,458 | ₩14,331 | ₩14,384 | -0.05% | 5만 |
|---|
| 2026.03.13 | ₩14,337 | ₩14,357 | ₩14,137 | ₩14,177 | -1.12% | 15.5만 |
|---|
| 2026.03.12 | ₩14,404 | ₩14,404 | ₩14,124 | ₩14,284 | -0.83% | 11.8만 |
|---|
| 2026.03.11 | ₩14,458 | ₩14,504 | ₩14,378 | ₩14,431 | -0.18% | 3만 |
|---|
| 2026.03.10 | ₩14,631 | ₩14,751 | ₩14,484 | ₩14,618 | -0.09% | 5.8만 |
|---|
| 2026.03.09 | ₩14,337 | ₩14,558 | ₩14,197 | ₩14,558 | +1.54% | 7.2만 |
|---|
| 2026.03.06 | ₩14,604 | ₩14,618 | ₩14,444 | ₩14,511 | -0.64% | 5.7만 |
|---|
| 2026.03.05 | ₩14,791 | ₩14,791 | ₩14,564 | ₩14,685 | -0.72% | 5.7만 |
|---|
| 2026.03.04 | ₩14,871 | ₩14,898 | ₩14,746 | ₩14,885 | +0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩14,791 | ₩14,885 | ₩14,503 | ₩14,831 | +0.27% | 8.8만 |
|---|
| 2026.03.02 | ₩14,765 | ₩15,045 | ₩14,765 | ₩15,012 | +1.67% | 5.9만 |
|---|
| 2026.02.27 | ₩14,912 | ₩15,112 | ₩14,871 | ₩15,058 | +0.98% | 4.3만 |
|---|
| 2026.02.26 | ₩14,978 | ₩15,150 | ₩14,938 | ₩15,072 | +0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩14,992 | ₩15,045 | ₩14,938 | ₩14,952 | -0.27% | 11.2만 |
|---|
| 2026.02.24 | ₩15,032 | ₩15,040 | ₩14,898 | ₩14,978 | -0.36% | 4.7만 |
|---|
| 2026.02.23 | ₩14,965 | ₩15,072 | ₩14,885 | ₩14,992 | +0.18% | 6.1만 |
|---|
| 2026.02.20 | ₩14,885 | ₩15,018 | ₩14,738 | ₩14,985 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,845 | ₩14,898 | ₩14,765 | ₩14,858 | +0.09% | 8.2만 |
|---|
| 2026.02.18 | ₩15,098 | ₩15,112 | ₩14,831 | ₩14,905 | -1.28% | 6만 |
|---|
| 2026.02.17 | ₩15,032 | ₩15,085 | ₩14,912 | ₩15,058 | +0.18% | 6.1만 |
|---|
| 2026.02.13 | ₩14,725 | ₩15,072 | ₩14,725 | ₩14,956 | +1.57% | 5.3만 |
|---|
| 2026.02.12 | ₩14,978 | ₩15,065 | ₩14,791 | ₩14,817 | -1.08% | 4만 |
|---|
| 2026.02.11 | ₩14,818 | ₩14,871 | ₩14,731 | ₩14,785 | -0.23% | 7.2만 |
|---|
| 2026.02.10 | ₩14,551 | ₩14,765 | ₩14,551 | ₩14,745 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩14,564 | ₩14,618 | ₩14,431 | ₩14,578 | +0.09% | 5.5만 |
|---|
| 2026.02.06 | ₩14,351 | ₩14,511 | ₩14,351 | ₩14,495 | +1.00% | 11.7만 |
|---|
| 2026.02.05 | ₩14,524 | ₩14,524 | ₩14,204 | ₩14,284 | -1.65% | 9.5만 |
|---|
| 2026.02.04 | ₩14,284 | ₩14,404 | ₩14,264 | ₩14,359 | +0.52% | 5.8만 |
|---|
| 2026.02.03 | ₩14,231 | ₩14,231 | ₩14,084 | ₩14,197 | -0.23% | 5.8만 |
|---|
| 2026.02.02 | ₩14,284 | ₩14,317 | ₩14,164 | ₩14,191 | -0.65% | 5.8만 |
|---|
| 2026.01.30 | ₩14,297 | ₩14,364 | ₩14,149 | ₩14,277 | -0.14% | 4.8만 |
|---|
| 2026.01.29 | ₩14,204 | ₩14,324 | ₩14,177 | ₩14,308 | +0.73% | 6.8만 |
|---|
| 2026.01.28 | ₩14,151 | ₩14,271 | ₩14,097 | ₩14,140 | -0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩14,231 | ₩14,297 | ₩14,124 | ₩14,251 | +0.14% | 7.5만 |
|---|
| 2026.01.26 | ₩14,177 | ₩14,244 | ₩14,177 | ₩14,191 | +0.09% | 6.9만 |
|---|
| 2026.01.23 | ₩14,151 | ₩14,191 | ₩14,044 | ₩14,191 | +0.28% | 6.7만 |
|---|
| 2026.01.22 | ₩14,231 | ₩14,244 | ₩14,097 | ₩14,124 | -0.75% | 19.7만 |
|---|
| 2026.01.21 | ₩14,191 | ₩14,191 | ₩14,044 | ₩14,177 | -0.09% | 11.6만 |
|---|
| 2026.01.20 | ₩14,204 | ₩14,244 | ₩14,124 | ₩14,144 | -0.42% | 8.5만 |
|---|
| 2026.01.16 | ₩14,151 | ₩14,391 | ₩14,151 | ₩14,360 | +1.48% | 14.8만 |
|---|
| 2026.01.15 | ₩14,204 | ₩14,257 | ₩14,164 | ₩14,197 | -0.05% | 5.6만 |
|---|
| 2026.01.14 | ₩14,113 | ₩14,164 | ₩14,017 | ₩14,140 | +0.19% | 7.7만 |
|---|
| 2026.01.13 | ₩14,044 | ₩14,111 | ₩13,926 | ₩14,084 | +0.29% | 6.7만 |
|---|
| 2026.01.12 | ₩14,084 | ₩14,151 | ₩13,997 | ₩14,045 | -0.27% | 8.5만 |
|---|
| 2026.01.09 | ₩14,124 | ₩14,137 | ₩14,017 | ₩14,077 | -0.33% | 4.4만 |
|---|
| 2026.01.08 | ₩14,004 | ₩14,111 | ₩13,964 | ₩14,064 | +0.43% | 6.9만 |
|---|
| 2026.01.07 | ₩14,137 | ₩14,164 | ₩13,964 | ₩13,974 | -1.15% | 4.4만 |
|---|
| 2026.01.06 | ₩13,964 | ₩14,097 | ₩13,897 | ₩14,018 | +0.39% | 6.1만 |
|---|
| 2026.01.05 | ₩13,817 | ₩14,029 | ₩13,778 | ₩13,950 | +0.97% | 15.2만 |
|---|
| 2026.01.02 | ₩13,950 | ₩14,004 | ₩13,803 | ₩13,924 | -0.19% | 8.1만 |
|---|
| 2025.12.31 | ₩14,097 | ₩14,137 | ₩13,874 | ₩13,884 | -1.52% | 15.2만 |
|---|
| 2025.12.30 | ₩13,988 | ₩14,044 | ₩13,950 | ₩14,030 | +0.31% | 10.1만 |
|---|
| 2025.12.29 | ₩14,057 | ₩14,177 | ₩14,044 | ₩14,078 | +0.15% | 11.4만 |
|---|
| 2025.12.26 | ₩14,204 | ₩14,204 | ₩13,910 | ₩14,077 | -0.89% | 7.4만 |
|---|
| 2025.12.24 | ₩13,950 | ₩14,163 | ₩13,924 | ₩14,057 | +0.77% | 8.5만 |
|---|
| 2025.12.23 | ₩13,964 | ₩13,990 | ₩13,803 | ₩13,977 | +0.10% | 9.4만 |
|---|
| 2025.12.22 | ₩13,763 | ₩13,950 | ₩13,763 | ₩13,874 | +0.81% | 16.2만 |
|---|
| 2025.12.19 | ₩13,884 | ₩13,884 | ₩13,765 | ₩13,844 | -0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩13,977 | ₩13,977 | ₩13,751 | ₩13,844 | -0.96% | 11.4만 |
|---|
| 2025.12.17 | ₩13,870 | ₩13,897 | ₩13,790 | ₩13,824 | -0.34% | 19.3만 |
|---|
| 2025.12.16 | ₩13,964 | ₩13,977 | ₩13,803 | ₩13,830 | -0.96% | 11.5만 |
|---|
| 2025.12.15 | ₩13,924 | ₩13,924 | ₩13,803 | ₩13,897 | -0.19% | 9만 |
|---|
| 2025.12.12 | ₩13,857 | ₩13,914 | ₩13,750 | ₩13,803 | -0.39% | 8만 |
|---|
| 2025.12.11 | ₩13,829 | ₩13,897 | ₩13,803 | ₩13,870 | +0.30% | 6.5만 |
|---|
| 2025.12.10 | ₩13,657 | ₩13,884 | ₩13,657 | ₩13,783 | +0.93% | 7.4만 |
|---|
| 2025.12.09 | ₩13,870 | ₩13,901 | ₩13,697 | ₩13,723 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩13,870 | ₩13,924 | ₩13,670 | ₩13,790 | -0.58% | 8만 |
|---|
| 2025.12.05 | ₩13,710 | ₩13,964 | ₩13,710 | ₩13,864 | +1.12% | 6만 |
|---|
| 2025.12.04 | ₩13,910 | ₩13,989 | ₩13,803 | ₩13,894 | -0.12% | 10.9만 |
|---|
| 2025.12.03 | ₩13,884 | ₩13,970 | ₩13,884 | ₩13,952 | +0.49% | 4.1만 |
|---|
| 2025.12.02 | ₩14,070 | ₩14,070 | ₩13,803 | ₩13,970 | -0.71% | 6.5만 |
|---|
| 2025.12.01 | ₩14,151 | ₩14,151 | ₩13,930 | ₩13,930 | -1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩14,057 | ₩14,257 | ₩14,057 | ₩14,137 | +0.57% | 1.9만 |
|---|
| 2025.11.26 | ₩14,084 | ₩14,164 | ₩14,010 | ₩14,070 | -0.09% | 13.4만 |
|---|
| 2025.11.25 | ₩13,990 | ₩14,084 | ₩13,830 | ₩13,977 | -0.10% | 5.2만 |
|---|
| 2025.11.24 | ₩13,910 | ₩13,910 | ₩13,723 | ₩13,854 | -0.40% | 9.5만 |
|---|
| 2025.11.21 | ₩13,830 | ₩13,896 | ₩13,603 | ₩13,790 | -0.29% | 12.4만 |
|---|
| 2025.11.20 | ₩13,710 | ₩13,884 | ₩13,590 | ₩13,650 | -0.44% | 4.6만 |
|---|
| 2025.11.19 | ₩13,737 | ₩13,897 | ₩13,657 | ₩13,750 | +0.10% | 6.7만 |
|---|
| 2025.11.18 | ₩13,777 | ₩13,910 | ₩13,710 | ₩13,910 | +0.97% | 6.1만 |
|---|
| 2025.11.17 | ₩13,790 | ₩13,950 | ₩13,723 | ₩13,737 | -0.39% | 6.6만 |
|---|
| 2025.11.14 | ₩13,937 | ₩13,990 | ₩13,777 | ₩13,830 | -0.77% | 6.4만 |
|---|
| 2025.11.13 | ₩14,084 | ₩14,084 | ₩13,803 | ₩13,876 | -1.48% | 2.2만 |
|---|
| 2025.11.12 | ₩14,137 | ₩14,217 | ₩14,030 | ₩14,044 | -0.66% | 7.7만 |
|---|
| 2025.11.11 | ₩14,044 | ₩14,237 | ₩14,044 | ₩14,211 | +1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩14,164 | ₩14,164 | ₩13,989 | ₩14,097 | -0.47% | 9.7만 |
|---|
| 2025.11.07 | ₩13,977 | ₩14,111 | ₩13,885 | ₩14,070 | +0.67% | 2.5만 |
|---|
| 2025.11.06 | ₩14,057 | ₩14,057 | ₩13,897 | ₩13,981 | -0.54% | 5.7만 |
|---|
| 2025.11.05 | ₩13,937 | ₩14,057 | ₩13,833 | ₩14,000 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩14,030 | ₩14,030 | ₩13,826 | ₩13,964 | -0.48% | 4.7만 |
|---|
| 2025.11.03 | ₩13,830 | ₩13,964 | ₩13,790 | ₩13,909 | +0.57% | 5.4만 |
|---|
| 2025.10.31 | ₩13,910 | ₩14,030 | ₩13,845 | ₩13,988 | +0.56% | 14.2만 |
|---|
| 2025.10.30 | ₩13,884 | ₩14,057 | ₩13,857 | ₩13,984 | +0.72% | 3.6만 |
|---|
| 2025.10.29 | ₩14,097 | ₩14,189 | ₩13,884 | ₩13,922 | -1.24% | 6.6만 |
|---|
| 2025.10.28 | ₩14,378 | ₩14,378 | ₩14,217 | ₩14,231 | -1.02% | 9.8만 |
|---|
| 2025.10.27 | ₩14,364 | ₩14,511 | ₩14,271 | ₩14,484 | +0.84% | 13.7만 |
|---|
| 2025.10.24 | ₩14,564 | ₩14,604 | ₩14,351 | ₩14,428 | -0.93% | 4.5만 |
|---|
| 2025.10.23 | ₩14,404 | ₩14,404 | ₩14,284 | ₩14,366 | -0.27% | 3.9만 |
|---|
| 2025.10.22 | ₩14,378 | ₩14,418 | ₩14,284 | ₩14,348 | -0.20% | 7.5만 |
|---|
| 2025.10.21 | ₩14,177 | ₩14,378 | ₩14,177 | ₩14,311 | +0.94% | 5.2만 |
|---|
| 2025.10.20 | ₩14,431 | ₩14,431 | ₩14,201 | ₩14,337 | -0.65% | 9만 |
|---|
| 2025.10.17 | ₩14,177 | ₩14,257 | ₩14,111 | ₩14,224 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩14,151 | ₩14,257 | ₩14,117 | ₩14,144 | -0.05% | 7.7만 |
|---|
| 2025.10.15 | ₩13,990 | ₩14,191 | ₩13,990 | ₩14,152 | +1.15% | 7.4만 |
|---|
| 2025.10.14 | ₩13,910 | ₩14,044 | ₩13,857 | ₩13,984 | +0.53% | 8.6만 |
|---|
| 2025.10.13 | ₩13,844 | ₩13,897 | ₩13,790 | ₩13,884 | +0.29% | 4.9만 |
|---|
| 2025.10.10 | ₩13,990 | ₩13,990 | ₩13,683 | ₩13,770 | -1.57% | 14.5만 |
|---|