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 | ₩171,270 | ₩171,324 | ₩169,653 | ₩171,030 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,618 | ₩172,794 | ₩168,999 | ₩170,054 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,152 | ₩173,034 | ₩171,551 | ₩172,887 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,997 | ₩174,611 | ₩173,395 | ₩173,462 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,872 | ₩173,061 | ₩171,711 | ₩172,660 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,487 | ₩172,861 | ₩171,123 | ₩171,484 | -0.58% | 430만 |
| 2026.10.01 | ₩168,918 | ₩170,282 | ₩167,756 | ₩169,734 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,742 | ₩169,253 | ₩167,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,943 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,384 | ₩168,397 | ₩166,486 | ₩166,847 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,769 | ₩168,464 | ₩165,818 | ₩167,181 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,889 | ₩169,172 | ₩167,462 | ₩168,611 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,032 | ₩167,689 | ₩165,631 | ₩167,301 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,119 | ₩169,212 | ₩166,727 | ₩167,849 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,742 | ₩169,212 | ₩167,716 | ₩168,932 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,524 | ₩167,996 | ₩164,695 | ₩167,796 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,052 | ₩163,680 | ₩161,755 | ₩163,453 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,555 | ₩162,744 | ₩161,074 | ₩162,343 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,617 | ₩160,660 | ₩157,599 | ₩158,922 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,484 | ₩159,818 | ₩158,481 | ₩158,749 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,227 | ₩160,352 | ₩157,532 | ₩159,256 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,608 | ₩162,731 | ₩161,208 | ₩161,796 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,590 | ₩160,740 | ₩158,976 | ₩159,871 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,408 | ₩162,410 | ₩160,954 | ₩161,555 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,851 | ₩163,119 | ₩161,328 | ₩161,769 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,170 | ₩162,945 | ₩161,555 | ₩162,063 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,564 | ₩161,862 | ₩158,829 | ₩161,542 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,949 | ₩159,430 | ₩158,000 | ₩159,203 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,668 | ₩160,005 | ₩158,107 | ₩158,855 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,432 | ₩161,194 | ₩159,991 | ₩161,020 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,517 | ₩163,119 | ₩160,339 | ₩160,459 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,660 | ₩163,012 | ₩160,339 | ₩162,918 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,209 | ₩158,174 | ₩156,209 | ₩157,679 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,118 | ₩157,867 | ₩156,076 | ₩157,038 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,265 | ₩157,559 | ₩154,900 | ₩155,581 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,243 | ₩159,243 | ₩157,118 | ₩158,254 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,588 | ₩159,510 | ₩157,907 | ₩158,174 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,660 | ₩161,074 | ₩157,786 | ₩158,762 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,593 | ₩161,715 | ₩159,270 | ₩160,085 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,268 | ₩164,856 | ₩163,600 | ₩163,760 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,695 | ₩164,896 | ₩163,212 | ₩163,787 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,878 | ₩164,856 | ₩162,651 | ₩164,361 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,025 | ₩163,052 | ₩162,116 | ₩162,504 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,889 | ₩161,902 | ₩159,684 | ₩160,593 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,223 | ₩162,704 | ₩160,606 | ₩160,700 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,263 | ₩162,838 | ₩160,620 | ₩162,303 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,094 | ₩161,074 | ₩157,452 | ₩159,831 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,954 | ₩162,036 | ₩159,858 | ₩159,991 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,824 | ₩161,221 | ₩156,503 | ₩160,566 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,356 | ₩154,673 | ₩149,848 | ₩153,871 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,307 | ₩153,283 | ₩148,779 | ₩151,211 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,873 | ₩152,093 | ₩148,833 | ₩151,786 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,258 | ₩149,340 | ₩144,463 | ₩144,596 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,205 | ₩149,046 | ₩145,331 | ₩148,164 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,056 | ₩153,203 | ₩148,338 | ₩150,236 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,588 | ₩153,817 | ₩150,730 | ₩151,412 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,470 | ₩154,526 | ₩151,759 | ₩152,869 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,497 | ₩155,461 | ₩153,283 | ₩154,512 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,884 | ₩155,207 | ₩153,029 | ₩155,033 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,708 | ₩153,510 | ₩151,185 | ₩151,318 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,020 | ₩152,949 | ₩147,937 | ₩151,145 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,724 | ₩154,165 | ₩151,799 | ₩152,668 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,693 | ₩157,893 | ₩152,989 | ₩155,688 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,209 | ₩157,091 | ₩154,445 | ₩156,503 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,143 | ₩156,530 | ₩153,857 | ₩154,459 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,423 | ₩158,067 | ₩155,595 | ₩157,800 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,383 | ₩158,054 | ₩155,488 | ₩157,305 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,038 | ₩154,526 | ₩150,757 | ₩154,312 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,788 | ₩153,804 | ₩150,343 | ₩152,427 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,592 | ₩157,105 | ₩154,125 | ₩155,515 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,437 | ₩158,334 | ₩151,839 | ₩153,203 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,439 | ₩158,281 | ₩156,290 | ₩156,650 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,996 | ₩160,058 | ₩155,648 | ₩159,724 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,045 | ₩155,795 | ₩150,450 | ₩155,688 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,786 | ₩153,684 | ₩150,744 | ₩152,160 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,546 | ₩157,786 | ₩151,305 | ₩154,312 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,060 | ₩156,143 | ₩152,147 | ₩153,857 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,501 | ₩157,573 | ₩154,713 | ₩155,114 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,689 | ₩163,025 | ₩160,179 | ₩161,047 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,697 | ₩160,900 | ₩158,561 | ₩160,419 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,083 | ₩159,590 | ₩155,902 | ₩156,263 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,860 | ₩161,595 | ₩157,332 | ₩157,439 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,339 | ₩161,675 | ₩159,885 | ₩161,341 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,261 | ₩157,011 | ₩153,630 | ₩156,009 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,131 | ₩155,368 | ₩149,928 | ₩155,114 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,612 | ₩154,699 | ₩149,915 | ₩150,129 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,800 | ₩158,708 | ₩147,470 | ₩153,670 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,519 | ₩158,869 | ₩156,089 | ₩156,691 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,887 | ₩161,355 | ₩153,604 | ₩154,058 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,678 | ₩165,337 | ₩161,248 | ₩164,134 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,197 | ₩168,384 | ₩164,829 | ₩165,591 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,553 | ₩168,143 | ₩166,219 | ₩168,077 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,838 | ₩166,513 | ₩162,597 | ₩165,965 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,593 | ₩162,370 | ₩160,406 | ₩161,782 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,279 | ₩159,430 | ₩156,597 | ₩158,962 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,348 | ₩158,628 | ₩155,488 | ₩156,864 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,757 | ₩158,521 | ₩156,196 | ₩157,760 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,365 | ₩155,688 | ₩153,871 | ₩154,686 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,586 | ₩153,550 | ₩151,171 | ₩153,002 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,116 | ₩152,307 | ₩149,421 | ₩152,120 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,659 | ₩150,436 | ₩147,269 | ₩149,033 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,534 | ₩152,615 | ₩147,870 | ₩149,848 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,479 | ₩153,537 | ₩149,915 | ₩151,425 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,347 | ₩154,512 | ₩151,853 | ₩153,938 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,559 | ₩152,374 | ₩149,340 | ₩151,612 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,851 | ₩151,492 | ₩147,002 | ₩150,075 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,222 | ₩152,387 | ₩150,102 | ₩151,973 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,777 | ₩150,316 | ₩147,456 | ₩150,263 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩147,002 | ₩148,298 | ₩145,652 | ₩146,334 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,342 | ₩146,494 | ₩143,594 | ₩146,414 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,509 | ₩143,086 | ₩141,162 | ₩142,739 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,667 | ₩141,108 | ₩139,131 | ₩140,253 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,117 | ₩140,480 | ₩138,957 | ₩140,119 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,182 | ₩138,449 | ₩135,749 | ₩137,888 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,647 | ₩137,821 | ₩136,658 | ₩137,821 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,538 | ₩137,874 | ₩135,749 | ₩137,206 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,796 | ₩139,425 | ₩137,701 | ₩139,411 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,580 | ₩139,344 | ₩136,725 | ₩139,197 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,591 | ₩137,326 | ₩133,972 | ₩135,736 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,378 | ₩137,714 | ₩135,709 | ₩137,687 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,736 | ₩136,538 | ₩134,507 | ₩135,001 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,338 | ₩135,195 | ₩133,626 | ₩135,163 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,997 | ₩134,891 | ₩133,638 | ₩134,570 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,600 | ₩132,422 | ₩130,404 | ₩132,292 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,961 | ₩131,082 | ₩128,949 | ₩130,969 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,791 | ₩128,642 | ₩127,290 | ₩128,633 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,730 | ₩126,754 | ₩123,659 | ₩126,665 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,058 | ₩124,928 | ₩123,617 | ₩124,163 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,448 | ₩123,707 | ₩122,279 | ₩123,640 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,806 | ₩125,209 | ₩122,721 | ₩123,465 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,018 | ₩120,054 | ₩117,202 | ₩120,015 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,307 | ₩120,049 | ₩118,854 | ₩119,643 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,463 | ₩119,105 | ₩115,061 | ₩119,046 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,715 | ₩119,006 | ₩117,368 | ₩118,044 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,101 | ₩116,791 | ₩113,014 | ₩116,552 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,845 | ₩115,096 | ₩111,040 | ₩111,705 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,490 | ₩115,679 | ₩113,454 | ₩113,759 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,306 | ₩118,846 | ₩116,217 | ₩116,272 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,107 | ₩120,709 | ₩119,309 | ₩119,683 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,640 | ₩119,629 | ₩117,902 | ₩118,921 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,982 | ₩121,338 | ₩119,008 | ₩119,676 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,204 | ₩120,204 | ₩116,987 | ₩117,790 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,724 | ₩121,218 | ₩118,255 | ₩120,562 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,312 | ₩122,008 | ₩120,241 | ₩120,249 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,504 | ₩122,280 | ₩121,016 | ₩121,510 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,959 | ₩122,302 | ₩120,849 | ₩121,101 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,056 | ₩122,043 | ₩119,122 | ₩119,345 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,883 | ₩122,112 | ₩120,259 | ₩120,384 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,009 | ₩123,699 | ₩121,945 | ₩122,787 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,224 | ₩123,654 | ₩121,542 | ₩122,277 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,747 | ₩122,613 | ₩118,475 | ₩122,257 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,642 | ₩122,220 | ₩119,614 | ₩120,112 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,826 | ₩123,485 | ₩120,712 | ₩122,491 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,617 | ₩123,126 | ₩121,201 | ₩122,468 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,695 | ₩121,611 | ₩118,627 | ₩120,889 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,731 | ₩122,944 | ₩119,606 | ₩122,594 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,390 | ₩122,367 | ₩120,839 | ₩121,393 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,618 | ₩125,618 | ₩122,354 | ₩123,647 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,066 | ₩125,840 | ₩123,949 | ₩125,496 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,846 | ₩123,685 | ₩121,293 | ₩123,164 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,807 | ₩123,127 | ₩120,916 | ₩121,418 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,898 | ₩124,208 | ₩121,702 | ₩123,214 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,573 | ₩123,064 | ₩121,928 | ₩122,721 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,596 | ₩124,283 | ₩122,000 | ₩123,254 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,315 | ₩123,010 | ₩119,917 | ₩122,125 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,523 | ₩123,326 | ₩120,725 | ₩122,078 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,703 | ₩125,937 | ₩121,681 | ₩121,885 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,709 | ₩126,816 | ₩123,822 | ₩125,082 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,096 | ₩126,280 | ₩124,913 | ₩124,993 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,167 | ₩126,046 | ₩122,671 | ₩125,531 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,496 | ₩123,931 | ₩120,171 | ₩123,538 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,705 | ₩120,835 | ₩117,887 | ₩118,358 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,483 | ₩122,815 | ₩118,766 | ₩120,567 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,194 | ₩126,256 | ₩121,307 | ₩123,020 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,380 | ₩126,674 | ₩124,348 | ₩125,795 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,398 | ₩127,036 | ₩124,166 | ₩124,938 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,107 | ₩128,137 | ₩124,033 | ₩127,090 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,644 | ₩130,021 | ₩128,877 | ₩129,492 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,027 | ₩129,011 | ₩127,704 | ₩128,610 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,303 | ₩127,519 | ₩126,009 | ₩127,028 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,880 | ₩126,719 | ₩125,175 | ₩126,119 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,612 | ₩126,709 | ₩125,409 | ₩125,996 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,178 | ₩126,051 | ₩123,281 | ₩125,052 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,450 | ₩125,369 | ₩123,199 | ₩123,396 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,718 | ₩127,882 | ₩126,450 | ₩126,781 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,054 | ₩128,458 | ₩126,687 | ₩126,848 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,959 | ₩127,205 | ₩125,067 | ₩126,168 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,878 | ₩128,488 | ₩127,121 | ₩127,693 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,455 | ₩128,319 | ₩126,296 | ₩127,877 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,184 | ₩127,638 | ₩125,616 | ₩127,284 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,410 | ₩127,410 | ₩125,327 | ₩126,089 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,925 | ₩128,640 | ₩127,536 | ₩127,975 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,096 | ₩128,119 | ₩126,472 | ₩128,040 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,698 | ₩127,958 | ₩126,191 | ₩126,525 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,277 | ₩128,140 | ₩125,506 | ₩126,285 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,335 | ₩127,484 | ₩125,852 | ₩125,917 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,474 | ₩127,865 | ₩127,105 | ₩127,105 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,185 | ₩127,985 | ₩126,886 | ₩127,474 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,251 | ₩128,510 | ₩127,873 | ₩128,154 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,598 | ₩128,159 | ₩127,521 | ₩128,012 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,635 | ₩127,805 | ₩126,371 | ₩127,796 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,743 | ₩127,745 | ₩126,712 | ₩127,086 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,659 | ₩126,303 | ₩124,611 | ₩126,211 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,308 | ₩124,604 | ₩123,114 | ₩123,719 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,836 | ₩124,856 | ₩121,975 | ₩122,015 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,116 | ₩125,057 | ₩123,707 | ₩124,731 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,774 | ₩126,990 | ₩124,320 | ₩124,536 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,875 | ₩128,969 | ₩125,630 | ₩125,942 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,902 | ₩129,761 | ₩127,230 | ₩129,686 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,422 | ₩130,571 | ₩128,627 | ₩130,157 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,128 | ₩129,981 | ₩128,834 | ₩129,689 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,987 | ₩129,921 | ₩128,723 | ₩129,408 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,194 | ₩128,989 | ₩127,708 | ₩128,287 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,334 | ₩127,958 | ₩126,761 | ₩127,733 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,336 | ₩127,268 | ₩125,672 | ₩127,143 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,482 | ₩127,773 | ₩126,136 | ₩126,908 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,435 | ₩126,041 | ₩124,008 | ₩125,601 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,083 | ₩125,668 | ₩124,719 | ₩125,653 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,663 | ₩125,369 | ₩123,856 | ₩124,773 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,945 | ₩123,760 | ₩120,241 | ₩123,483 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,957 | ₩123,363 | ₩120,824 | ₩123,106 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,690 | ₩121,692 | ₩117,428 | ₩120,089 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,208 | ₩126,622 | ₩119,240 | ₩119,556 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,539 | ₩124,663 | ₩122,112 | ₩123,209 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,182 | ₩123,705 | ₩121,200 | ₩122,377 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,070 | ₩126,396 | ₩123,223 | ₩124,233 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,326 | ₩127,457 | ₩122,872 | ₩126,331 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,627 | ₩128,627 | ₩125,037 | ₩125,680 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,172 | ₩130,172 | ₩128,600 | ₩129,323 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,479 | ₩129,662 | ₩128,308 | ₩129,178 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,574 | ₩130,614 | ₩128,720 | ₩130,359 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,139 | ₩127,185 | ₩124,049 | ₩127,185 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,975 | ₩130,078 | ₩126,724 | ₩127,357 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,338 | ₩131,029 | ₩129,073 | ₩129,906 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,566 | ₩131,420 | ₩129,181 | ₩129,370 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,874 | ₩134,014 | ₩132,302 | ₩132,961 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,722 | ₩133,725 | ₩131,729 | ₩132,504 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,982 | ₩133,575 | ₩132,066 | ₩132,126 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,199 | ₩134,806 | ₩132,965 | ₩133,892 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,412 | ₩133,493 | ₩131,894 | ₩132,993 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,159 | ₩131,692 | ₩130,902 | ₩131,635 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,845 | ₩129,696 | ₩128,707 | ₩129,318 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,683 | ₩127,571 | ₩125,631 | ₩127,334 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,033 | ₩127,334 | ₩124,085 | ₩125,688 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,207 | ₩127,704 | ₩126,570 | ₩127,192 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,435 | ₩127,745 | ₩126,346 | ₩127,320 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,494 | ₩125,925 | ₩123,844 | ₩125,646 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,458 | ₩126,856 | ₩124,494 | ₩125,344 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,381 | ₩126,739 | ₩124,078 | ₩125,748 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,442 | ₩125,737 | ₩123,030 | ₩124,591 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,919 | ₩126,520 | ₩125,070 | ₩126,203 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,647 | ₩128,891 | ₩122,932 | ₩123,002 | -4.39% | 936.8만 |
|---|