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 | ₩14,143 | ₩14,237 | ₩14,090 | ₩14,217 | +0.52% | 13.7만 |
| 2026.10.08 | ₩14,023 | ₩14,050 | ₩13,903 | ₩14,043 | +0.14% | 11.4만 |
| 2026.10.07 | ₩14,090 | ₩14,090 | ₩13,997 | ₩14,017 | -0.52% | 7.5만 |
| 2026.10.06 | ₩14,090 | ₩14,223 | ₩14,090 | ₩14,177 | +0.62% | 11.3만 |
| 2026.10.05 | ₩14,103 | ₩14,717 | ₩14,010 | ₩14,043 | -0.43% | 12만 |
| 2026.10.02 | ₩14,143 | ₩14,197 | ₩14,027 | ₩14,117 | -0.19% | 14.4만 |
| 2026.10.01 | ₩14,103 | ₩14,103 | ₩13,961 | ₩14,069 | -0.25% | 13.5만 |
| 2026.09.30 | ₩14,290 | ₩14,290 | ₩14,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,173 |
| -0.82% |
| 6.3만 |
| 2026.09.29 | ₩14,277 | ₩14,330 | ₩14,163 | ₩14,237 | -0.28% | 8.5만 |
|---|
| 2026.09.28 | ₩14,277 | ₩14,397 | ₩14,257 | ₩14,330 | +0.37% | 15.8만 |
|---|
| 2026.09.25 | ₩14,317 | ₩14,584 | ₩14,237 | ₩14,330 | +0.09% | 21.5만 |
|---|
| 2026.09.24 | ₩14,344 | ₩14,490 | ₩14,344 | ₩14,378 | +0.24% | 8.8만 |
|---|
| 2026.09.23 | ₩14,537 | ₩14,584 | ₩14,450 | ₩14,457 | -0.55% | 8.6만 |
|---|
| 2026.09.22 | ₩14,610 | ₩14,677 | ₩14,610 | ₩14,644 | +0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩14,570 | ₩14,650 | ₩14,557 | ₩14,633 | +0.43% | 6.4만 |
|---|
| 2026.09.18 | ₩14,504 | ₩14,554 | ₩14,504 | ₩14,504 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩14,717 | ₩14,730 | ₩14,504 | ₩14,677 | -0.27% | 10.4만 |
|---|
| 2026.09.16 | ₩14,730 | ₩14,730 | ₩14,504 | ₩14,590 | -0.95% | 3.4만 |
|---|
| 2026.09.15 | ₩14,690 | ₩14,690 | ₩14,594 | ₩14,648 | -0.29% | 10.1만 |
|---|
| 2026.09.14 | ₩14,797 | ₩14,797 | ₩14,664 | ₩14,697 | -0.68% | 5만 |
|---|
| 2026.09.11 | ₩14,797 | ₩14,837 | ₩14,770 | ₩14,803 | +0.04% | 7.3만 |
|---|
| 2026.09.10 | ₩14,817 | ₩14,851 | ₩14,664 | ₩14,700 | -0.79% | 10.9만 |
|---|
| 2026.09.09 | ₩14,917 | ₩14,951 | ₩14,811 | ₩14,829 | -0.59% | 12.1만 |
|---|
| 2026.09.08 | ₩14,944 | ₩15,064 | ₩14,944 | ₩14,992 | +0.32% | 9.7만 |
|---|
| 2026.09.04 | ₩14,984 | ₩15,117 | ₩14,984 | ₩15,008 | +0.16% | 5.8만 |
|---|
| 2026.09.03 | ₩15,051 | ₩15,077 | ₩14,959 | ₩15,053 | +0.02% | 7만 |
|---|
| 2026.09.02 | ₩14,944 | ₩14,971 | ₩14,864 | ₩14,943 | -0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩15,091 | ₩15,091 | ₩14,944 | ₩14,961 | -0.86% | 74.8만 |
|---|
| 2026.08.31 | ₩15,144 | ₩15,157 | ₩14,964 | ₩15,064 | -0.53% | 159.5만 |
|---|
| 2026.08.28 | ₩15,264 | ₩15,304 | ₩15,104 | ₩15,117 | -0.96% | 6.6만 |
|---|
| 2026.08.27 | ₩15,278 | ₩15,404 | ₩15,251 | ₩15,278 | 0.00% | 9.7만 |
|---|
| 2026.08.26 | ₩15,451 | ₩15,478 | ₩15,384 | ₩15,404 | -0.30% | 5.4만 |
|---|
| 2026.08.25 | ₩15,424 | ₩15,518 | ₩15,411 | ₩15,484 | +0.39% | 6.6만 |
|---|
| 2026.08.24 | ₩15,411 | ₩15,451 | ₩15,358 | ₩15,444 | +0.22% | 4.3만 |
|---|
| 2026.08.21 | ₩15,478 | ₩15,558 | ₩15,344 | ₩15,384 | -0.60% | 9.2만 |
|---|
| 2026.08.20 | ₩15,371 | ₩15,438 | ₩15,278 | ₩15,398 | +0.17% | 4.6만 |
|---|
| 2026.08.19 | ₩15,384 | ₩15,411 | ₩15,278 | ₩15,411 | +0.17% | 15.3만 |
|---|
| 2026.08.18 | ₩15,451 | ₩15,451 | ₩15,278 | ₩15,304 | -0.95% | 7.4만 |
|---|
| 2026.08.17 | ₩15,438 | ₩15,528 | ₩15,211 | ₩15,364 | -0.48% | 14만 |
|---|
| 2026.08.14 | ₩15,478 | ₩15,651 | ₩15,424 | ₩15,460 | -0.11% | 66.4만 |
|---|
| 2026.08.13 | ₩15,398 | ₩15,611 | ₩15,398 | ₩15,444 | +0.30% | 8.4만 |
|---|
| 2026.08.12 | ₩15,244 | ₩15,331 | ₩15,224 | ₩15,324 | +0.53% | 12만 |
|---|
| 2026.08.11 | ₩15,237 | ₩15,307 | ₩15,211 | ₩15,217 | -0.13% | 3.6만 |
|---|
| 2026.08.10 | ₩15,571 | ₩15,571 | ₩15,264 | ₩15,282 | -1.86% | 5.8만 |
|---|
| 2026.08.07 | ₩15,398 | ₩15,624 | ₩15,398 | ₩15,470 | +0.47% | 5.4만 |
|---|
| 2026.08.06 | ₩15,197 | ₩15,558 | ₩15,197 | ₩15,391 | +1.27% | 9만 |
|---|
| 2026.08.05 | ₩15,504 | ₩15,584 | ₩15,411 | ₩15,579 | +0.48% | 8만 |
|---|
| 2026.08.04 | ₩15,531 | ₩15,611 | ₩15,418 | ₩15,580 | +0.32% | 5만 |
|---|
| 2026.08.03 | ₩15,758 | ₩15,758 | ₩15,197 | ₩15,558 | -1.27% | 7.3만 |
|---|
| 2026.07.31 | ₩15,544 | ₩15,584 | ₩15,451 | ₩15,535 | -0.06% | 9만 |
|---|
| 2026.07.30 | ₩15,785 | ₩15,785 | ₩15,611 | ₩15,671 | -0.72% | 4.8만 |
|---|
| 2026.07.29 | ₩15,811 | ₩15,851 | ₩15,678 | ₩15,718 | -0.59% | 9.1만 |
|---|
| 2026.07.28 | ₩15,735 | ₩15,858 | ₩15,735 | ₩15,778 | +0.27% | 4.6만 |
|---|
| 2026.07.27 | ₩15,771 | ₩15,771 | ₩15,651 | ₩15,692 | -0.50% | 5.8만 |
|---|
| 2026.07.24 | ₩15,651 | ₩15,798 | ₩15,638 | ₩15,719 | +0.43% | 8.9만 |
|---|
| 2026.07.23 | ₩15,411 | ₩15,571 | ₩15,384 | ₩15,446 | +0.23% | 68.9만 |
|---|
| 2026.07.22 | ₩15,544 | ₩15,544 | ₩15,438 | ₩15,451 | -0.60% | 3.2만 |
|---|
| 2026.07.21 | ₩15,518 | ₩15,571 | ₩15,444 | ₩15,544 | +0.17% | 10.3만 |
|---|
| 2026.07.20 | ₩15,544 | ₩15,571 | ₩15,451 | ₩15,471 | -0.47% | 6.7만 |
|---|
| 2026.07.17 | ₩15,611 | ₩15,611 | ₩15,491 | ₩15,558 | -0.34% | 8.3만 |
|---|
| 2026.07.16 | ₩15,291 | ₩15,531 | ₩15,291 | ₩15,442 | +0.99% | 8만 |
|---|
| 2026.07.15 | ₩15,358 | ₩15,358 | ₩15,211 | ₩15,247 | -0.72% | 5.5만 |
|---|
| 2026.07.14 | ₩15,224 | ₩15,278 | ₩15,184 | ₩15,244 | +0.13% | 4.3만 |
|---|
| 2026.07.13 | ₩15,544 | ₩15,544 | ₩15,211 | ₩15,244 | -1.93% | 10.1만 |
|---|
| 2026.07.10 | ₩15,211 | ₩15,324 | ₩15,131 | ₩15,217 | +0.04% | 4.6만 |
|---|
| 2026.07.09 | ₩15,131 | ₩15,211 | ₩15,104 | ₩15,151 | +0.13% | 3.7만 |
|---|
| 2026.07.08 | ₩15,237 | ₩15,251 | ₩15,104 | ₩15,124 | -0.74% | 5.7만 |
|---|
| 2026.07.07 | ₩15,304 | ₩15,398 | ₩15,291 | ₩15,318 | +0.09% | 9.6만 |
|---|
| 2026.07.06 | ₩15,331 | ₩15,584 | ₩15,184 | ₩15,227 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩15,244 | ₩15,438 | ₩15,197 | ₩15,256 | +0.08% | 10.7만 |
|---|
| 2026.07.01 | ₩15,318 | ₩15,318 | ₩15,111 | ₩15,140 | -1.16% | 6.5만 |
|---|
| 2026.06.30 | ₩15,291 | ₩15,418 | ₩15,171 | ₩15,191 | -0.65% | 7.6만 |
|---|
| 2026.06.29 | ₩15,318 | ₩15,879 | ₩15,318 | ₩15,451 | +0.87% | 5.7만 |
|---|
| 2026.06.26 | ₩15,438 | ₩15,604 | ₩15,371 | ₩15,464 | +0.17% | 16.3만 |
|---|
| 2026.06.25 | ₩15,144 | ₩15,424 | ₩15,144 | ₩15,331 | +1.23% | 15.4만 |
|---|
| 2026.06.24 | ₩15,358 | ₩15,411 | ₩15,237 | ₩15,308 | -0.32% | 6.2만 |
|---|
| 2026.06.23 | ₩15,037 | ₩15,291 | ₩15,037 | ₩15,260 | +1.48% | 20.9만 |
|---|
| 2026.06.22 | ₩15,117 | ₩15,284 | ₩15,011 | ₩15,177 | +0.40% | 7.7만 |
|---|
| 2026.06.18 | ₩15,104 | ₩15,251 | ₩15,027 | ₩15,048 | -0.37% | 10.3만 |
|---|
| 2026.06.17 | ₩15,304 | ₩15,344 | ₩15,039 | ₩15,051 | -1.66% | 8.4만 |
|---|
| 2026.06.16 | ₩15,398 | ₩15,438 | ₩15,331 | ₩15,340 | -0.37% | 5만 |
|---|
| 2026.06.15 | ₩15,424 | ₩15,611 | ₩15,291 | ₩15,311 | -0.74% | 10.4만 |
|---|
| 2026.06.12 | ₩15,384 | ₩15,564 | ₩15,278 | ₩15,394 | +0.06% | 8.2만 |
|---|
| 2026.06.11 | ₩15,518 | ₩15,518 | ₩15,171 | ₩15,287 | -1.49% | 3.7만 |
|---|
| 2026.06.10 | ₩15,331 | ₩16,358 | ₩15,185 | ₩15,229 | -0.66% | 6.3만 |
|---|
| 2026.06.09 | ₩15,104 | ₩15,424 | ₩15,024 | ₩15,151 | +0.31% | 12만 |
|---|
| 2026.06.08 | ₩14,984 | ₩15,598 | ₩14,891 | ₩14,917 | -0.45% | 7.6만 |
|---|
| 2026.06.05 | ₩14,971 | ₩15,217 | ₩14,957 | ₩15,016 | +0.30% | 6.3만 |
|---|
| 2026.06.04 | ₩14,931 | ₩15,051 | ₩14,891 | ₩15,031 | +0.67% | 7.5만 |
|---|
| 2026.06.03 | ₩14,904 | ₩15,051 | ₩14,811 | ₩14,844 | -0.40% | 7.2만 |
|---|
| 2026.06.02 | ₩14,824 | ₩15,037 | ₩14,748 | ₩14,891 | +0.45% | 6.2만 |
|---|
| 2026.06.01 | ₩14,904 | ₩15,104 | ₩14,837 | ₩14,844 | -0.40% | 6.2만 |
|---|
| 2026.05.29 | ₩15,064 | ₩15,217 | ₩15,024 | ₩15,051 | -0.09% | 7.8만 |
|---|
| 2026.05.28 | ₩15,144 | ₩15,224 | ₩15,024 | ₩15,144 | 0.00% | 9.5만 |
|---|
| 2026.05.27 | ₩15,197 | ₩15,217 | ₩15,151 | ₩15,156 | -0.27% | 5.4만 |
|---|
| 2026.05.26 | ₩14,997 | ₩15,197 | ₩14,997 | ₩15,144 | +0.98% | 8.3만 |
|---|
| 2026.05.22 | ₩15,064 | ₩15,077 | ₩15,011 | ₩15,031 | -0.22% | 9.3만 |
|---|
| 2026.05.21 | ₩14,997 | ₩15,091 | ₩14,877 | ₩15,069 | +0.48% | 5.8만 |
|---|
| 2026.05.20 | ₩14,851 | ₩15,024 | ₩14,824 | ₩15,017 | +1.12% | 3.9만 |
|---|
| 2026.05.19 | ₩14,837 | ₩14,863 | ₩14,744 | ₩14,800 | -0.25% | 14.4만 |
|---|
| 2026.05.18 | ₩14,690 | ₩14,917 | ₩14,690 | ₩14,803 | +0.76% | 8.8만 |
|---|
| 2026.05.15 | ₩14,724 | ₩14,770 | ₩14,704 | ₩14,717 | -0.05% | 4.3만 |
|---|
| 2026.05.14 | ₩15,011 | ₩15,037 | ₩14,917 | ₩14,935 | -0.51% | 5만 |
|---|
| 2026.05.13 | ₩15,064 | ₩15,064 | ₩14,875 | ₩14,997 | -0.44% | 7.3만 |
|---|
| 2026.05.12 | ₩15,037 | ₩15,411 | ₩14,944 | ₩15,021 | -0.11% | 3.3만 |
|---|
| 2026.05.11 | ₩15,091 | ₩15,131 | ₩14,997 | ₩15,044 | -0.31% | 4.6만 |
|---|
| 2026.05.08 | ₩15,077 | ₩15,077 | ₩15,024 | ₩15,024 | -0.35% | 7.9만 |
|---|
| 2026.05.07 | ₩15,224 | ₩15,224 | ₩14,977 | ₩14,977 | -1.62% | 6.1만 |
|---|
| 2026.05.06 | ₩14,917 | ₩15,224 | ₩14,917 | ₩15,204 | +1.92% | 13.1만 |
|---|
| 2026.05.05 | ₩14,864 | ₩15,011 | ₩14,853 | ₩14,951 | +0.58% | 6.2만 |
|---|
| 2026.05.04 | ₩14,917 | ₩14,951 | ₩14,811 | ₩14,840 | -0.52% | 8.3만 |
|---|
| 2026.05.01 | ₩14,971 | ₩15,037 | ₩14,891 | ₩14,971 | 0.00% | 4만 |
|---|
| 2026.04.30 | ₩14,857 | ₩14,984 | ₩14,837 | ₩14,983 | +0.84% | 4.8만 |
|---|
| 2026.04.29 | ₩14,770 | ₩14,770 | ₩14,610 | ₩14,704 | -0.45% | 9.7만 |
|---|
| 2026.04.28 | ₩14,690 | ₩14,837 | ₩14,584 | ₩14,792 | +0.69% | 12.7만 |
|---|
| 2026.04.27 | ₩14,824 | ₩14,944 | ₩14,690 | ₩14,730 | -0.63% | 5.7만 |
|---|
| 2026.04.24 | ₩14,837 | ₩14,877 | ₩14,770 | ₩14,817 | -0.13% | 4.2만 |
|---|
| 2026.04.23 | ₩14,757 | ₩14,860 | ₩14,690 | ₩14,784 | +0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩14,931 | ₩14,931 | ₩14,704 | ₩14,724 | -1.39% | 6.1만 |
|---|
| 2026.04.21 | ₩14,851 | ₩15,077 | ₩14,797 | ₩14,811 | -0.27% | 6만 |
|---|
| 2026.04.20 | ₩15,117 | ₩15,117 | ₩14,851 | ₩15,024 | -0.62% | 9.5만 |
|---|
| 2026.04.17 | ₩14,824 | ₩15,091 | ₩14,824 | ₩15,077 | +1.71% | 5.5만 |
|---|
| 2026.04.16 | ₩14,770 | ₩14,891 | ₩14,730 | ₩14,784 | +0.09% | 8.1만 |
|---|
| 2026.04.15 | ₩14,730 | ₩14,744 | ₩14,597 | ₩14,690 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩14,544 | ₩14,730 | ₩14,524 | ₩14,690 | +1.01% | 8.8만 |
|---|
| 2026.04.13 | ₩14,290 | ₩14,557 | ₩14,277 | ₩14,464 | +1.21% | 13.2만 |
|---|
| 2026.04.10 | ₩14,303 | ₩14,517 | ₩14,303 | ₩14,452 | +1.04% | 7.2만 |
|---|
| 2026.04.09 | ₩14,290 | ₩14,544 | ₩14,157 | ₩14,357 | +0.47% | 28.6만 |
|---|
| 2026.04.08 | ₩14,183 | ₩14,464 | ₩14,183 | ₩14,450 | +1.88% | 33만 |
|---|
| 2026.04.07 | ₩13,877 | ₩14,077 | ₩13,850 | ₩14,009 | +0.95% | 4.9만 |
|---|
| 2026.04.06 | ₩13,890 | ₩14,090 | ₩13,890 | ₩14,010 | +0.86% | 5.1만 |
|---|
| 2026.04.02 | ₩13,877 | ₩14,050 | ₩13,730 | ₩13,970 | +0.67% | 7.6만 |
|---|
| 2026.04.01 | ₩13,930 | ₩14,010 | ₩13,810 | ₩13,890 | -0.29% | 4.5만 |
|---|
| 2026.03.31 | ₩13,743 | ₩13,835 | ₩13,289 | ₩13,783 | +0.29% | 8.2만 |
|---|
| 2026.03.30 | ₩13,650 | ₩13,663 | ₩13,450 | ₩13,556 | -0.68% | 9.2만 |
|---|
| 2026.03.27 | ₩13,623 | ₩13,623 | ₩13,436 | ₩13,475 | -1.09% | 18.4만 |
|---|
| 2026.03.26 | ₩13,650 | ₩13,756 | ₩13,570 | ₩13,596 | -0.39% | 5.5만 |
|---|
| 2026.03.25 | ₩13,917 | ₩13,917 | ₩13,783 | ₩13,830 | -0.62% | 4만 |
|---|
| 2026.03.24 | ₩13,690 | ₩13,930 | ₩13,690 | ₩13,770 | +0.58% | 5.4만 |
|---|
| 2026.03.23 | ₩14,143 | ₩14,143 | ₩13,903 | ₩13,917 | -1.60% | 6.9만 |
|---|
| 2026.03.20 | ₩14,157 | ₩14,210 | ₩13,770 | ₩13,770 | -2.73% | 5.2만 |
|---|
| 2026.03.19 | ₩14,130 | ₩14,262 | ₩14,110 | ₩14,237 | +0.76% | 4.8만 |
|---|
| 2026.03.18 | ₩14,464 | ₩14,464 | ₩14,237 | ₩14,263 | -1.38% | 9.6만 |
|---|
| 2026.03.17 | ₩14,517 | ₩14,530 | ₩14,424 | ₩14,424 | -0.64% | 3.5만 |
|---|
| 2026.03.16 | ₩14,384 | ₩14,450 | ₩14,323 | ₩14,377 | -0.05% | 5만 |
|---|
| 2026.03.13 | ₩14,330 | ₩14,350 | ₩14,130 | ₩14,170 | -1.12% | 15.5만 |
|---|
| 2026.03.12 | ₩14,397 | ₩14,397 | ₩14,117 | ₩14,277 | -0.83% | 11.8만 |
|---|
| 2026.03.11 | ₩14,450 | ₩14,497 | ₩14,370 | ₩14,424 | -0.18% | 3만 |
|---|
| 2026.03.10 | ₩14,624 | ₩14,744 | ₩14,477 | ₩14,610 | -0.09% | 5.8만 |
|---|
| 2026.03.09 | ₩14,330 | ₩14,550 | ₩14,190 | ₩14,550 | +1.54% | 7.2만 |
|---|
| 2026.03.06 | ₩14,597 | ₩14,610 | ₩14,437 | ₩14,504 | -0.64% | 5.7만 |
|---|
| 2026.03.05 | ₩14,784 | ₩14,784 | ₩14,557 | ₩14,677 | -0.72% | 5.7만 |
|---|
| 2026.03.04 | ₩14,864 | ₩14,891 | ₩14,738 | ₩14,877 | +0.09% | 10.2만 |
|---|
| 2026.03.03 | ₩14,784 | ₩14,877 | ₩14,496 | ₩14,824 | +0.27% | 8.8만 |
|---|
| 2026.03.02 | ₩14,757 | ₩15,037 | ₩14,757 | ₩15,004 | +1.67% | 5.9만 |
|---|
| 2026.02.27 | ₩14,904 | ₩15,104 | ₩14,864 | ₩15,051 | +0.98% | 4.3만 |
|---|
| 2026.02.26 | ₩14,971 | ₩15,143 | ₩14,931 | ₩15,064 | +0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩14,984 | ₩15,037 | ₩14,931 | ₩14,944 | -0.27% | 11.2만 |
|---|
| 2026.02.24 | ₩15,024 | ₩15,032 | ₩14,891 | ₩14,971 | -0.36% | 4.7만 |
|---|
| 2026.02.23 | ₩14,957 | ₩15,064 | ₩14,877 | ₩14,984 | +0.18% | 6.1만 |
|---|
| 2026.02.20 | ₩14,877 | ₩15,011 | ₩14,730 | ₩14,977 | +0.67% | 6.5만 |
|---|
| 2026.02.19 | ₩14,837 | ₩14,891 | ₩14,757 | ₩14,851 | +0.09% | 8.2만 |
|---|
| 2026.02.18 | ₩15,091 | ₩15,104 | ₩14,824 | ₩14,897 | -1.28% | 6만 |
|---|
| 2026.02.17 | ₩15,024 | ₩15,077 | ₩14,904 | ₩15,051 | +0.18% | 6.1만 |
|---|
| 2026.02.13 | ₩14,717 | ₩15,064 | ₩14,717 | ₩14,948 | +1.57% | 5.3만 |
|---|
| 2026.02.12 | ₩14,971 | ₩15,057 | ₩14,784 | ₩14,809 | -1.08% | 4만 |
|---|
| 2026.02.11 | ₩14,811 | ₩14,864 | ₩14,724 | ₩14,777 | -0.23% | 7.2만 |
|---|
| 2026.02.10 | ₩14,544 | ₩14,757 | ₩14,544 | ₩14,737 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩14,557 | ₩14,610 | ₩14,424 | ₩14,570 | +0.09% | 5.5만 |
|---|
| 2026.02.06 | ₩14,344 | ₩14,504 | ₩14,344 | ₩14,488 | +1.00% | 11.7만 |
|---|
| 2026.02.05 | ₩14,517 | ₩14,517 | ₩14,197 | ₩14,277 | -1.65% | 9.5만 |
|---|
| 2026.02.04 | ₩14,277 | ₩14,397 | ₩14,257 | ₩14,352 | +0.52% | 5.8만 |
|---|
| 2026.02.03 | ₩14,223 | ₩14,223 | ₩14,077 | ₩14,190 | -0.23% | 5.8만 |
|---|
| 2026.02.02 | ₩14,277 | ₩14,310 | ₩14,157 | ₩14,183 | -0.65% | 5.8만 |
|---|
| 2026.01.30 | ₩14,290 | ₩14,357 | ₩14,142 | ₩14,270 | -0.14% | 4.8만 |
|---|
| 2026.01.29 | ₩14,197 | ₩14,317 | ₩14,170 | ₩14,301 | +0.73% | 6.8만 |
|---|
| 2026.01.28 | ₩14,143 | ₩14,263 | ₩14,090 | ₩14,133 | -0.08% | 10.1만 |
|---|
| 2026.01.27 | ₩14,223 | ₩14,290 | ₩14,117 | ₩14,243 | +0.14% | 7.5만 |
|---|
| 2026.01.26 | ₩14,170 | ₩14,237 | ₩14,170 | ₩14,183 | +0.09% | 6.9만 |
|---|
| 2026.01.23 | ₩14,143 | ₩14,183 | ₩14,037 | ₩14,183 | +0.28% | 6.7만 |
|---|
| 2026.01.22 | ₩14,223 | ₩14,237 | ₩14,090 | ₩14,117 | -0.75% | 19.7만 |
|---|
| 2026.01.21 | ₩14,183 | ₩14,183 | ₩14,037 | ₩14,170 | -0.09% | 11.6만 |
|---|
| 2026.01.20 | ₩14,197 | ₩14,237 | ₩14,117 | ₩14,137 | -0.42% | 8.5만 |
|---|
| 2026.01.16 | ₩14,143 | ₩14,384 | ₩14,143 | ₩14,353 | +1.48% | 14.8만 |
|---|
| 2026.01.15 | ₩14,197 | ₩14,250 | ₩14,157 | ₩14,190 | -0.05% | 5.6만 |
|---|
| 2026.01.14 | ₩14,106 | ₩14,157 | ₩14,010 | ₩14,133 | +0.19% | 7.7만 |
|---|
| 2026.01.13 | ₩14,037 | ₩14,103 | ₩13,919 | ₩14,077 | +0.29% | 6.7만 |
|---|
| 2026.01.12 | ₩14,077 | ₩14,143 | ₩13,990 | ₩14,038 | -0.27% | 8.5만 |
|---|
| 2026.01.09 | ₩14,117 | ₩14,130 | ₩14,010 | ₩14,070 | -0.33% | 4.4만 |
|---|
| 2026.01.08 | ₩13,997 | ₩14,103 | ₩13,957 | ₩14,057 | +0.43% | 6.9만 |
|---|
| 2026.01.07 | ₩14,130 | ₩14,157 | ₩13,957 | ₩13,967 | -1.15% | 4.4만 |
|---|
| 2026.01.06 | ₩13,957 | ₩14,090 | ₩13,890 | ₩14,011 | +0.39% | 6.1만 |
|---|
| 2026.01.05 | ₩13,810 | ₩14,022 | ₩13,771 | ₩13,943 | +0.97% | 15.2만 |
|---|
| 2026.01.02 | ₩13,943 | ₩13,997 | ₩13,796 | ₩13,917 | -0.19% | 8.1만 |
|---|
| 2025.12.31 | ₩14,090 | ₩14,130 | ₩13,867 | ₩13,877 | -1.52% | 15.2만 |
|---|
| 2025.12.30 | ₩13,981 | ₩14,037 | ₩13,943 | ₩14,023 | +0.31% | 10.1만 |
|---|
| 2025.12.29 | ₩14,050 | ₩14,170 | ₩14,037 | ₩14,071 | +0.15% | 11.4만 |
|---|
| 2025.12.26 | ₩14,197 | ₩14,197 | ₩13,903 | ₩14,070 | -0.89% | 7.4만 |
|---|
| 2025.12.24 | ₩13,943 | ₩14,155 | ₩13,917 | ₩14,050 | +0.77% | 8.5만 |
|---|
| 2025.12.23 | ₩13,957 | ₩13,983 | ₩13,796 | ₩13,970 | +0.10% | 9.4만 |
|---|
| 2025.12.22 | ₩13,756 | ₩13,943 | ₩13,756 | ₩13,867 | +0.81% | 16.2만 |
|---|
| 2025.12.19 | ₩13,877 | ₩13,877 | ₩13,758 | ₩13,836 | -0.29% | 10.7만 |
|---|
| 2025.12.18 | ₩13,970 | ₩13,970 | ₩13,744 | ₩13,836 | -0.96% | 11.4만 |
|---|
| 2025.12.17 | ₩13,863 | ₩13,890 | ₩13,783 | ₩13,816 | -0.34% | 19.3만 |
|---|
| 2025.12.16 | ₩13,957 | ₩13,970 | ₩13,796 | ₩13,823 | -0.96% | 11.5만 |
|---|
| 2025.12.15 | ₩13,917 | ₩13,917 | ₩13,796 | ₩13,890 | -0.19% | 9만 |
|---|
| 2025.12.12 | ₩13,850 | ₩13,907 | ₩13,743 | ₩13,796 | -0.39% | 8만 |
|---|
| 2025.12.11 | ₩13,822 | ₩13,890 | ₩13,796 | ₩13,863 | +0.30% | 6.5만 |
|---|
| 2025.12.10 | ₩13,650 | ₩13,877 | ₩13,650 | ₩13,776 | +0.93% | 7.4만 |
|---|
| 2025.12.09 | ₩13,863 | ₩13,894 | ₩13,690 | ₩13,716 | -1.06% | 5.7만 |
|---|
| 2025.12.08 | ₩13,863 | ₩13,917 | ₩13,663 | ₩13,783 | -0.58% | 8만 |
|---|
| 2025.12.05 | ₩13,703 | ₩13,957 | ₩13,703 | ₩13,856 | +1.12% | 6만 |
|---|
| 2025.12.04 | ₩13,903 | ₩13,982 | ₩13,796 | ₩13,887 | -0.12% | 10.9만 |
|---|
| 2025.12.03 | ₩13,877 | ₩13,963 | ₩13,877 | ₩13,945 | +0.49% | 4.1만 |
|---|
| 2025.12.02 | ₩14,063 | ₩14,063 | ₩13,796 | ₩13,963 | -0.71% | 6.5만 |
|---|
| 2025.12.01 | ₩14,143 | ₩14,143 | ₩13,923 | ₩13,923 | -1.56% | 8.7만 |
|---|
| 2025.11.28 | ₩14,050 | ₩14,250 | ₩14,050 | ₩14,130 | +0.57% | 1.9만 |
|---|
| 2025.11.26 | ₩14,077 | ₩14,157 | ₩14,003 | ₩14,063 | -0.09% | 13.4만 |
|---|
| 2025.11.25 | ₩13,983 | ₩14,077 | ₩13,823 | ₩13,970 | -0.10% | 5.2만 |
|---|
| 2025.11.24 | ₩13,903 | ₩13,903 | ₩13,716 | ₩13,847 | -0.40% | 9.5만 |
|---|
| 2025.11.21 | ₩13,823 | ₩13,889 | ₩13,596 | ₩13,783 | -0.29% | 12.4만 |
|---|
| 2025.11.20 | ₩13,703 | ₩13,877 | ₩13,583 | ₩13,643 | -0.44% | 4.6만 |
|---|
| 2025.11.19 | ₩13,730 | ₩13,890 | ₩13,650 | ₩13,743 | +0.10% | 6.7만 |
|---|
| 2025.11.18 | ₩13,770 | ₩13,903 | ₩13,703 | ₩13,903 | +0.97% | 6.1만 |
|---|
| 2025.11.17 | ₩13,783 | ₩13,943 | ₩13,716 | ₩13,730 | -0.39% | 6.6만 |
|---|
| 2025.11.14 | ₩13,930 | ₩13,983 | ₩13,770 | ₩13,823 | -0.77% | 6.4만 |
|---|
| 2025.11.13 | ₩14,077 | ₩14,077 | ₩13,796 | ₩13,869 | -1.48% | 2.2만 |
|---|
| 2025.11.12 | ₩14,130 | ₩14,210 | ₩14,023 | ₩14,037 | -0.66% | 7.7만 |
|---|
| 2025.11.11 | ₩14,037 | ₩14,230 | ₩14,037 | ₩14,203 | +1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩14,157 | ₩14,157 | ₩13,982 | ₩14,090 | -0.47% | 9.7만 |
|---|
| 2025.11.07 | ₩13,970 | ₩14,103 | ₩13,878 | ₩14,063 | +0.67% | 2.5만 |
|---|
| 2025.11.06 | ₩14,050 | ₩14,050 | ₩13,890 | ₩13,974 | -0.54% | 5.7만 |
|---|
| 2025.11.05 | ₩13,930 | ₩14,050 | ₩13,826 | ₩13,993 | +0.45% | 10.9만 |
|---|
| 2025.11.04 | ₩14,023 | ₩14,023 | ₩13,819 | ₩13,957 | -0.48% | 4.7만 |
|---|
| 2025.11.03 | ₩13,823 | ₩13,957 | ₩13,783 | ₩13,902 | +0.57% | 5.4만 |
|---|
| 2025.10.31 | ₩13,903 | ₩14,023 | ₩13,838 | ₩13,981 | +0.56% | 14.2만 |
|---|
| 2025.10.30 | ₩13,877 | ₩14,050 | ₩13,850 | ₩13,977 | +0.72% | 3.6만 |
|---|
| 2025.10.29 | ₩14,090 | ₩14,182 | ₩13,877 | ₩13,915 | -1.24% | 6.6만 |
|---|
| 2025.10.28 | ₩14,370 | ₩14,370 | ₩14,210 | ₩14,223 | -1.02% | 9.8만 |
|---|
| 2025.10.27 | ₩14,357 | ₩14,504 | ₩14,263 | ₩14,477 | +0.84% | 13.7만 |
|---|
| 2025.10.24 | ₩14,557 | ₩14,597 | ₩14,344 | ₩14,421 | -0.93% | 4.5만 |
|---|
| 2025.10.23 | ₩14,397 | ₩14,397 | ₩14,277 | ₩14,358 | -0.27% | 3.9만 |
|---|
| 2025.10.22 | ₩14,370 | ₩14,410 | ₩14,277 | ₩14,341 | -0.20% | 7.5만 |
|---|
| 2025.10.21 | ₩14,170 | ₩14,370 | ₩14,170 | ₩14,303 | +0.94% | 5.2만 |
|---|
| 2025.10.20 | ₩14,424 | ₩14,424 | ₩14,194 | ₩14,330 | -0.65% | 9만 |
|---|
| 2025.10.17 | ₩14,170 | ₩14,250 | ₩14,103 | ₩14,217 | +0.33% | 7.9만 |
|---|
| 2025.10.16 | ₩14,143 | ₩14,250 | ₩14,110 | ₩14,137 | -0.05% | 7.7만 |
|---|
| 2025.10.15 | ₩13,983 | ₩14,183 | ₩13,983 | ₩14,145 | +1.15% | 7.4만 |
|---|
| 2025.10.14 | ₩13,903 | ₩14,037 | ₩13,850 | ₩13,977 | +0.53% | 8.6만 |
|---|
| 2025.10.13 | ₩13,836 | ₩13,890 | ₩13,783 | ₩13,877 | +0.29% | 4.9만 |
|---|
| 2025.10.10 | ₩13,983 | ₩13,983 | ₩13,676 | ₩13,763 | -1.57% | 14.5만 |
|---|