시장 데이터를 불러오는 중
전체 종목
Vanguard Information Tech ETF 과거 주가
Vanguard Information Tech ETF · VGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Information Tech ETF · VGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,737 | ₩171,791 | ₩170,116 | ₩171,496 | -0.14% | 304.5만 |
| 2026.10.08 | ₩172,085 | ₩173,265 | ₩169,459 | ₩170,518 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,621 | ₩173,506 | ₩172,018 | ₩173,358 | +0.43% | 324.7만 |
| 2026.10.06 | ₩174,471 | ₩175,087 | ₩173,868 | ₩173,935 | -0.31% | 693.1만 |
| 2026.10.05 | ₩172,340 | ₩173,533 | ₩172,179 | ₩173,131 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,956 | ₩173,332 | ₩171,590 | ₩171,951 | -0.58% | 430만 |
| 2026.10.01 | ₩169,379 | ₩170,745 | ₩168,213 | ₩170,196 | +0.48% | 436.1만 |
| 2026.09.30 | ₩168,199 | ₩169,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,400 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,843 | ₩168,856 | ₩166,940 | ₩167,301 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩168,226 | ₩168,923 | ₩166,270 | ₩167,636 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩168,347 | ₩169,633 | ₩167,918 | ₩169,070 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,484 | ₩168,146 | ₩166,082 | ₩167,757 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,580 | ₩169,673 | ₩167,181 | ₩168,307 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩168,199 | ₩169,673 | ₩168,173 | ₩169,392 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,975 | ₩168,454 | ₩165,144 | ₩168,253 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,496 | ₩164,126 | ₩162,196 | ₩163,898 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,995 | ₩163,188 | ₩161,513 | ₩162,786 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩160,052 | ₩161,097 | ₩158,029 | ₩159,355 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,918 | ₩160,253 | ₩158,913 | ₩159,181 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,658 | ₩160,789 | ₩157,962 | ₩159,690 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩162,049 | ₩163,174 | ₩161,647 | ₩162,236 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩160,025 | ₩161,178 | ₩159,409 | ₩160,307 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,848 | ₩162,853 | ₩161,392 | ₩161,995 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩163,295 | ₩163,563 | ₩161,767 | ₩162,209 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,611 | ₩163,389 | ₩161,995 | ₩162,504 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,998 | ₩162,303 | ₩159,261 | ₩161,982 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩159,382 | ₩159,864 | ₩158,431 | ₩159,637 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩159,101 | ₩160,441 | ₩158,538 | ₩159,288 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,869 | ₩161,633 | ₩160,427 | ₩161,459 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,960 | ₩163,563 | ₩160,776 | ₩160,896 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩161,097 | ₩163,456 | ₩160,776 | ₩163,362 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,635 | ₩158,605 | ₩156,635 | ₩158,109 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,546 | ₩158,297 | ₩156,501 | ₩157,466 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,694 | ₩157,988 | ₩155,322 | ₩156,005 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,677 | ₩159,677 | ₩157,546 | ₩158,685 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩159,020 | ₩159,945 | ₩158,337 | ₩158,605 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩161,097 | ₩161,513 | ₩158,216 | ₩159,194 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩161,030 | ₩162,156 | ₩159,704 | ₩160,521 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,715 | ₩165,305 | ₩164,045 | ₩164,206 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩165,144 | ₩165,345 | ₩163,657 | ₩164,233 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩163,322 | ₩165,305 | ₩163,094 | ₩164,809 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,469 | ₩163,496 | ₩162,558 | ₩162,946 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩162,330 | ₩162,343 | ₩160,119 | ₩161,030 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,665 | ₩163,147 | ₩161,044 | ₩161,137 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,705 | ₩163,281 | ₩161,057 | ₩162,745 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,524 | ₩161,513 | ₩157,881 | ₩160,266 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩161,392 | ₩162,477 | ₩160,293 | ₩160,427 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩157,251 | ₩161,660 | ₩156,930 | ₩161,003 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,766 | ₩155,094 | ₩150,256 | ₩154,290 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,722 | ₩153,700 | ₩149,184 | ₩151,623 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩149,278 | ₩152,508 | ₩149,238 | ₩152,199 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,662 | ₩149,747 | ₩144,856 | ₩144,990 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,608 | ₩149,452 | ₩145,727 | ₩148,568 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,472 | ₩153,620 | ₩148,742 | ₩150,645 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩153,003 | ₩154,236 | ₩151,141 | ₩151,824 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,888 | ₩154,947 | ₩152,173 | ₩153,285 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,915 | ₩155,885 | ₩153,700 | ₩154,933 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩154,303 | ₩155,630 | ₩153,446 | ₩155,456 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩153,124 | ₩153,928 | ₩151,596 | ₩151,730 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,426 | ₩153,365 | ₩148,340 | ₩151,556 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩154,142 | ₩154,585 | ₩152,213 | ₩153,084 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩158,122 | ₩158,323 | ₩153,405 | ₩156,112 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,635 | ₩157,519 | ₩154,866 | ₩156,930 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,568 | ₩156,957 | ₩154,276 | ₩154,880 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,849 | ₩158,498 | ₩156,019 | ₩158,230 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,809 | ₩158,484 | ₩155,911 | ₩157,734 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,449 | ₩154,947 | ₩151,168 | ₩154,732 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩153,204 | ₩154,223 | ₩150,752 | ₩152,843 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩155,014 | ₩157,533 | ₩154,545 | ₩155,938 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,863 | ₩158,766 | ₩152,253 | ₩153,620 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,868 | ₩158,712 | ₩156,715 | ₩157,077 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩156,421 | ₩160,494 | ₩156,072 | ₩160,159 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,464 | ₩156,220 | ₩150,859 | ₩156,112 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩152,199 | ₩154,102 | ₩151,154 | ₩152,575 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,975 | ₩158,216 | ₩151,717 | ₩154,732 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,483 | ₩156,568 | ₩152,561 | ₩154,276 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,925 | ₩158,002 | ₩155,134 | ₩155,536 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩162,129 | ₩163,469 | ₩160,615 | ₩161,486 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩160,132 | ₩161,338 | ₩158,993 | ₩160,856 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,516 | ₩160,025 | ₩156,327 | ₩156,689 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩161,298 | ₩162,035 | ₩157,761 | ₩157,868 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,776 | ₩162,116 | ₩160,320 | ₩161,781 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,684 | ₩157,439 | ₩154,049 | ₩156,434 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,543 | ₩155,791 | ₩150,337 | ₩155,536 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩152,025 | ₩155,121 | ₩150,323 | ₩150,538 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩158,230 | ₩159,141 | ₩147,871 | ₩154,089 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,948 | ₩159,302 | ₩156,514 | ₩157,117 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩161,325 | ₩161,794 | ₩154,022 | ₩154,478 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩163,121 | ₩165,787 | ₩161,687 | ₩164,581 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,655 | ₩168,843 | ₩165,278 | ₩166,042 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩167,007 | ₩168,601 | ₩166,672 | ₩168,534 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩163,281 | ₩166,966 | ₩163,040 | ₩166,417 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩161,030 | ₩162,812 | ₩160,843 | ₩162,223 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,707 | ₩159,864 | ₩157,024 | ₩159,395 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,779 | ₩159,060 | ₩155,911 | ₩157,292 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩157,184 | ₩158,953 | ₩156,622 | ₩158,189 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,786 | ₩156,112 | ₩154,290 | ₩155,107 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,998 | ₩153,968 | ₩151,583 | ₩153,419 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,524 | ₩152,722 | ₩149,828 | ₩152,534 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩149,064 | ₩150,846 | ₩147,670 | ₩149,439 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,950 | ₩153,030 | ₩148,273 | ₩150,256 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,891 | ₩153,955 | ₩150,323 | ₩151,838 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,762 | ₩154,933 | ₩152,266 | ₩154,357 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,972 | ₩152,789 | ₩149,747 | ₩152,025 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩151,261 | ₩151,905 | ₩147,402 | ₩150,484 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,632 | ₩152,802 | ₩150,511 | ₩152,387 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩148,179 | ₩150,725 | ₩147,858 | ₩150,672 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩147,402 | ₩148,702 | ₩146,049 | ₩146,732 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,736 | ₩146,893 | ₩143,985 | ₩146,813 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,895 | ₩143,476 | ₩141,546 | ₩143,128 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩141,051 | ₩141,493 | ₩139,509 | ₩140,635 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,496 | ₩140,863 | ₩139,335 | ₩140,501 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,558 | ₩138,826 | ₩136,119 | ₩138,263 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩138,022 | ₩138,196 | ₩137,030 | ₩138,196 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,910 | ₩138,250 | ₩136,119 | ₩137,580 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩139,174 | ₩139,804 | ₩138,076 | ₩139,791 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,955 | ₩139,724 | ₩137,097 | ₩139,576 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,963 | ₩137,700 | ₩134,337 | ₩136,106 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,749 | ₩138,089 | ₩136,079 | ₩138,062 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩136,106 | ₩136,910 | ₩134,873 | ₩135,369 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,704 | ₩135,563 | ₩133,990 | ₩135,531 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩134,362 | ₩135,258 | ₩134,002 | ₩134,937 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,958 | ₩132,783 | ₩130,759 | ₩132,652 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩129,312 | ₩131,439 | ₩129,300 | ₩131,325 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩128,139 | ₩128,992 | ₩127,637 | ₩128,984 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩124,067 | ₩127,099 | ₩123,995 | ₩127,010 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,396 | ₩125,268 | ₩123,954 | ₩124,501 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,784 | ₩124,044 | ₩122,612 | ₩123,977 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩125,146 | ₩125,550 | ₩123,056 | ₩123,801 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,342 | ₩120,381 | ₩117,521 | ₩120,342 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,632 | ₩120,376 | ₩119,178 | ₩119,969 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,778 | ₩119,429 | ₩115,374 | ₩119,371 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩118,036 | ₩119,330 | ₩117,687 | ₩118,366 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,409 | ₩117,109 | ₩113,322 | ₩116,870 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩115,158 | ₩115,409 | ₩111,342 | ₩112,009 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,805 | ₩115,994 | ₩113,763 | ₩114,069 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,629 | ₩119,170 | ₩116,533 | ₩116,588 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,434 | ₩121,037 | ₩119,634 | ₩120,009 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,964 | ₩119,955 | ₩118,223 | ₩119,245 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩120,309 | ₩121,669 | ₩119,332 | ₩120,002 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,531 | ₩120,531 | ₩117,305 | ₩118,111 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩119,047 | ₩121,548 | ₩118,577 | ₩120,890 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,642 | ₩122,340 | ₩120,568 | ₩120,577 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,835 | ₩122,614 | ₩121,346 | ₩121,841 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩121,289 | ₩122,635 | ₩121,178 | ₩121,431 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,386 | ₩122,376 | ₩119,446 | ₩119,670 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩122,215 | ₩122,444 | ₩120,587 | ₩120,712 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,344 | ₩124,036 | ₩122,277 | ₩123,121 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,557 | ₩123,990 | ₩121,873 | ₩122,610 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩119,071 | ₩122,947 | ₩118,798 | ₩122,590 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,970 | ₩122,553 | ₩119,940 | ₩120,439 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩122,158 | ₩123,821 | ₩121,041 | ₩122,825 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,949 | ₩123,461 | ₩121,531 | ₩122,801 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩120,021 | ₩121,942 | ₩118,950 | ₩121,218 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩120,057 | ₩123,278 | ₩119,932 | ₩122,928 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,721 | ₩122,701 | ₩121,168 | ₩121,724 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,960 | ₩125,960 | ₩122,687 | ₩123,984 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,404 | ₩126,183 | ₩124,287 | ₩125,838 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩122,178 | ₩124,022 | ₩121,624 | ₩123,500 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩123,141 | ₩123,463 | ₩121,245 | ₩121,749 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩122,230 | ₩124,546 | ₩122,034 | ₩123,550 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,907 | ₩123,399 | ₩122,260 | ₩123,056 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,930 | ₩124,622 | ₩122,332 | ₩123,590 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,645 | ₩123,345 | ₩120,243 | ₩122,458 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,856 | ₩123,662 | ₩121,054 | ₩122,411 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩126,046 | ₩126,280 | ₩122,012 | ₩122,217 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩127,054 | ₩127,161 | ₩124,160 | ₩125,423 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,439 | ₩126,624 | ₩125,253 | ₩125,334 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,503 | ₩126,389 | ₩123,005 | ₩125,873 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,825 | ₩124,268 | ₩120,498 | ₩123,875 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩120,031 | ₩121,165 | ₩118,208 | ₩118,681 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,816 | ₩123,150 | ₩119,089 | ₩120,895 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,538 | ₩126,600 | ₩121,637 | ₩123,356 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,719 | ₩127,019 | ₩124,687 | ₩126,138 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,742 | ₩127,382 | ₩124,505 | ₩125,278 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,456 | ₩128,486 | ₩124,371 | ₩127,436 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,997 | ₩130,376 | ₩129,228 | ₩129,845 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,376 | ₩129,362 | ₩128,052 | ₩128,960 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,647 | ₩127,866 | ₩126,352 | ₩127,374 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩126,223 | ₩127,064 | ₩125,516 | ₩126,463 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,957 | ₩127,054 | ₩125,751 | ₩126,339 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,516 | ₩126,394 | ₩123,617 | ₩125,392 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,789 | ₩125,711 | ₩123,535 | ₩123,732 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩128,066 | ₩128,230 | ₩126,794 | ₩127,126 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,402 | ₩128,808 | ₩127,032 | ₩127,193 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩127,305 | ₩127,551 | ₩125,407 | ₩126,511 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩128,227 | ₩128,838 | ₩127,468 | ₩128,041 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,799 | ₩128,669 | ₩126,640 | ₩128,225 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,528 | ₩127,985 | ₩125,959 | ₩127,630 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,758 | ₩127,758 | ₩125,669 | ₩126,433 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩128,273 | ₩128,990 | ₩127,883 | ₩128,324 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,443 | ₩128,468 | ₩126,816 | ₩128,389 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩128,046 | ₩128,307 | ₩126,535 | ₩126,870 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,624 | ₩128,489 | ₩125,848 | ₩126,629 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,682 | ₩127,831 | ₩126,195 | ₩126,260 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,821 | ₩128,213 | ₩127,451 | ₩127,451 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,531 | ₩128,334 | ₩127,232 | ₩127,821 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,600 | ₩128,860 | ₩128,221 | ₩128,503 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,945 | ₩128,508 | ₩127,868 | ₩128,361 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,980 | ₩128,153 | ₩126,716 | ₩128,144 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩128,091 | ₩128,093 | ₩127,057 | ₩127,433 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,999 | ₩126,647 | ₩124,950 | ₩126,555 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,647 | ₩124,943 | ₩123,449 | ₩124,056 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩125,176 | ₩125,196 | ₩122,307 | ₩122,347 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,454 | ₩125,397 | ₩124,044 | ₩125,071 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩127,119 | ₩127,335 | ₩124,659 | ₩124,875 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩129,227 | ₩129,320 | ₩125,972 | ₩126,285 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩129,253 | ₩130,114 | ₩127,577 | ₩130,039 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,774 | ₩130,927 | ₩128,977 | ₩130,511 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,479 | ₩130,335 | ₩129,185 | ₩130,042 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩129,339 | ₩130,275 | ₩129,074 | ₩129,761 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,543 | ₩129,340 | ₩128,056 | ₩128,637 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,680 | ₩128,307 | ₩127,106 | ₩128,081 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,680 | ₩127,615 | ₩126,014 | ₩127,490 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,826 | ₩128,121 | ₩126,479 | ₩127,253 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,774 | ₩126,384 | ₩124,345 | ₩125,943 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,424 | ₩126,010 | ₩125,059 | ₩125,995 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩125,002 | ₩125,711 | ₩124,193 | ₩125,113 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩122,277 | ₩124,098 | ₩120,568 | ₩123,820 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩121,287 | ₩123,699 | ₩121,153 | ₩123,441 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩120,016 | ₩122,024 | ₩117,748 | ₩120,416 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,551 | ₩126,967 | ₩119,565 | ₩119,882 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,873 | ₩125,002 | ₩122,444 | ₩123,545 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,518 | ₩124,042 | ₩121,530 | ₩122,711 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,411 | ₩126,741 | ₩123,558 | ₩124,572 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,662 | ₩127,804 | ₩123,206 | ₩126,675 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,977 | ₩128,977 | ₩125,377 | ₩126,022 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,526 | ₩130,526 | ₩128,950 | ₩129,675 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,831 | ₩130,015 | ₩128,657 | ₩129,530 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,927 | ₩130,970 | ₩129,071 | ₩130,714 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,483 | ₩127,531 | ₩124,387 | ₩127,531 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩130,329 | ₩130,433 | ₩127,069 | ₩127,704 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,690 | ₩131,386 | ₩129,424 | ₩130,260 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,922 | ₩131,778 | ₩129,533 | ₩129,722 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩134,238 | ₩134,379 | ₩132,662 | ₩133,324 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩134,086 | ₩134,089 | ₩132,087 | ₩132,865 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩133,344 | ₩133,938 | ₩132,426 | ₩132,486 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,565 | ₩135,173 | ₩133,327 | ₩134,257 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,773 | ₩133,856 | ₩132,253 | ₩133,355 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,516 | ₩132,051 | ₩131,258 | ₩131,994 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩129,196 | ₩130,049 | ₩129,057 | ₩129,670 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩126,026 | ₩127,918 | ₩125,974 | ₩127,680 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,379 | ₩127,680 | ₩124,423 | ₩126,031 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,553 | ₩128,052 | ₩126,915 | ₩127,538 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,779 | ₩128,093 | ₩126,691 | ₩127,667 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,833 | ₩126,268 | ₩124,181 | ₩125,989 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,803 | ₩127,201 | ₩124,833 | ₩125,685 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,726 | ₩127,084 | ₩124,416 | ₩126,091 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,781 | ₩126,079 | ₩123,366 | ₩124,930 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩126,262 | ₩126,865 | ₩125,411 | ₩126,546 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,997 | ₩129,242 | ₩123,267 | ₩123,337 | -4.39% | 936.8만 |
|---|