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 | ₩171,232 | ₩171,285 | ₩169,615 | ₩170,992 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,579 | ₩172,755 | ₩168,961 | ₩170,016 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,114 | ₩172,996 | ₩171,513 | ₩172,849 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,958 | ₩174,572 | ₩173,356 | ₩173,423 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,833 | ₩173,022 | ₩171,673 | ₩172,622 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,448 | ₩172,822 | ₩171,085 | ₩171,446 | -0.58% | 430만 |
| 2026.10.01 | ₩168,881 | ₩170,243 | ₩167,718 | ₩169,696 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,705 | ₩169,215 | ₩167,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,905 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,346 | ₩168,359 | ₩166,449 | ₩166,810 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,731 | ₩168,426 | ₩165,781 | ₩167,144 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,852 | ₩169,134 | ₩167,424 | ₩168,573 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩165,995 | ₩167,651 | ₩165,594 | ₩167,264 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,081 | ₩169,174 | ₩166,689 | ₩167,812 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,705 | ₩169,174 | ₩167,678 | ₩168,894 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,487 | ₩167,959 | ₩164,658 | ₩167,758 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,015 | ₩163,643 | ₩161,719 | ₩163,416 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,519 | ₩162,708 | ₩161,038 | ₩162,307 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,581 | ₩160,624 | ₩157,564 | ₩158,887 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,448 | ₩159,782 | ₩158,446 | ₩158,713 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,192 | ₩160,316 | ₩157,497 | ₩159,221 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,572 | ₩162,694 | ₩161,171 | ₩161,759 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,555 | ₩160,704 | ₩158,940 | ₩159,835 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,372 | ₩162,374 | ₩160,917 | ₩161,519 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,815 | ₩163,082 | ₩161,292 | ₩161,732 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,133 | ₩162,908 | ₩161,519 | ₩162,026 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,528 | ₩161,826 | ₩158,793 | ₩161,505 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,913 | ₩159,394 | ₩157,965 | ₩159,167 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,633 | ₩159,969 | ₩158,072 | ₩158,820 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,396 | ₩161,158 | ₩159,955 | ₩160,984 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,481 | ₩163,082 | ₩160,303 | ₩160,423 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,624 | ₩162,975 | ₩160,303 | ₩162,882 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,174 | ₩158,138 | ₩156,174 | ₩157,644 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,083 | ₩157,831 | ₩156,041 | ₩157,003 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,230 | ₩157,524 | ₩154,865 | ₩155,546 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,207 | ₩159,207 | ₩157,083 | ₩158,219 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,553 | ₩159,475 | ₩157,871 | ₩158,138 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,624 | ₩161,038 | ₩157,751 | ₩158,726 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,557 | ₩161,679 | ₩159,234 | ₩160,049 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,231 | ₩164,819 | ₩163,563 | ₩163,723 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,658 | ₩164,859 | ₩163,175 | ₩163,750 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,841 | ₩164,819 | ₩162,614 | ₩164,324 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩162,988 | ₩163,015 | ₩162,080 | ₩162,467 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,853 | ₩161,866 | ₩159,648 | ₩160,557 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,187 | ₩162,668 | ₩160,570 | ₩160,664 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,227 | ₩162,801 | ₩160,583 | ₩162,267 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,058 | ₩161,038 | ₩157,417 | ₩159,795 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,917 | ₩162,000 | ₩159,822 | ₩159,955 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,789 | ₩161,185 | ₩156,468 | ₩160,530 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,322 | ₩154,638 | ₩149,815 | ₩153,836 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,273 | ₩153,248 | ₩148,746 | ₩151,177 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,839 | ₩152,059 | ₩148,799 | ₩151,752 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,225 | ₩149,307 | ₩144,430 | ₩144,564 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,171 | ₩149,013 | ₩145,299 | ₩148,131 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,021 | ₩153,168 | ₩148,305 | ₩150,202 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,554 | ₩153,783 | ₩150,696 | ₩151,378 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,435 | ₩154,491 | ₩151,725 | ₩152,834 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,462 | ₩155,426 | ₩153,248 | ₩154,478 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,850 | ₩155,172 | ₩152,995 | ₩154,999 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,674 | ₩153,476 | ₩151,151 | ₩151,284 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩148,986 | ₩152,914 | ₩147,904 | ₩151,111 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,689 | ₩154,130 | ₩151,765 | ₩152,634 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,657 | ₩157,858 | ₩152,954 | ₩155,653 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,174 | ₩157,056 | ₩154,411 | ₩156,468 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,108 | ₩156,495 | ₩153,823 | ₩154,424 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,388 | ₩158,032 | ₩155,560 | ₩157,764 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,348 | ₩158,018 | ₩155,453 | ₩157,270 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,004 | ₩154,491 | ₩150,723 | ₩154,277 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,754 | ₩153,769 | ₩150,309 | ₩152,393 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,558 | ₩157,070 | ₩154,090 | ₩155,480 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,402 | ₩158,299 | ₩151,805 | ₩153,168 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,404 | ₩158,245 | ₩156,255 | ₩156,615 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,961 | ₩160,022 | ₩155,613 | ₩159,688 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,010 | ₩155,760 | ₩150,416 | ₩155,653 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,752 | ₩153,649 | ₩150,710 | ₩152,126 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,510 | ₩157,751 | ₩151,271 | ₩154,277 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,025 | ₩156,108 | ₩152,113 | ₩153,823 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,466 | ₩157,537 | ₩154,678 | ₩155,079 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,652 | ₩162,988 | ₩160,143 | ₩161,011 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,662 | ₩160,864 | ₩158,526 | ₩160,383 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,047 | ₩159,555 | ₩155,867 | ₩156,228 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,824 | ₩161,559 | ₩157,297 | ₩157,404 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,303 | ₩161,639 | ₩159,849 | ₩161,305 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,226 | ₩156,976 | ₩153,596 | ₩155,974 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,097 | ₩155,333 | ₩149,895 | ₩155,079 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,578 | ₩154,665 | ₩149,881 | ₩150,095 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,764 | ₩158,673 | ₩147,436 | ₩153,636 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,484 | ₩158,833 | ₩156,054 | ₩156,655 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,851 | ₩161,318 | ₩153,569 | ₩154,023 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,641 | ₩165,300 | ₩161,211 | ₩164,097 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,159 | ₩168,346 | ₩164,792 | ₩165,554 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,516 | ₩168,106 | ₩166,182 | ₩168,039 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,801 | ₩166,476 | ₩162,561 | ₩165,928 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,557 | ₩162,334 | ₩160,370 | ₩161,746 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,243 | ₩159,394 | ₩156,562 | ₩158,927 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,312 | ₩158,593 | ₩155,453 | ₩156,829 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,722 | ₩158,486 | ₩156,161 | ₩157,724 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,331 | ₩155,653 | ₩153,836 | ₩154,651 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,552 | ₩153,516 | ₩151,137 | ₩152,968 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,082 | ₩152,273 | ₩149,387 | ₩152,086 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,626 | ₩150,403 | ₩147,236 | ₩149,000 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,500 | ₩152,580 | ₩147,837 | ₩149,815 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,445 | ₩153,502 | ₩149,881 | ₩151,391 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,313 | ₩154,478 | ₩151,819 | ₩153,903 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,525 | ₩152,340 | ₩149,307 | ₩151,578 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,817 | ₩151,458 | ₩146,969 | ₩150,042 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,189 | ₩152,353 | ₩150,069 | ₩151,939 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,744 | ₩150,282 | ₩147,423 | ₩150,229 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩146,969 | ₩148,265 | ₩145,619 | ₩146,301 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,310 | ₩146,461 | ₩143,562 | ₩146,381 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,478 | ₩143,054 | ₩141,130 | ₩142,707 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,636 | ₩141,077 | ₩139,099 | ₩140,222 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,086 | ₩140,449 | ₩138,926 | ₩140,088 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,151 | ₩138,418 | ₩135,719 | ₩137,857 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,616 | ₩137,790 | ₩136,628 | ₩137,790 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,507 | ₩137,843 | ₩135,719 | ₩137,175 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,765 | ₩139,393 | ₩137,670 | ₩139,380 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,549 | ₩139,313 | ₩136,694 | ₩139,166 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,561 | ₩137,296 | ₩133,942 | ₩135,706 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,347 | ₩137,683 | ₩135,679 | ₩137,656 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,706 | ₩136,507 | ₩134,476 | ₩134,971 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,308 | ₩135,165 | ₩133,596 | ₩135,133 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,967 | ₩134,861 | ₩133,608 | ₩134,540 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,570 | ₩132,392 | ₩130,375 | ₩132,262 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,932 | ₩131,053 | ₩128,920 | ₩130,939 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,763 | ₩128,613 | ₩127,262 | ₩128,604 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,703 | ₩126,726 | ₩123,631 | ₩126,637 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,030 | ₩124,900 | ₩123,589 | ₩124,135 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,420 | ₩123,679 | ₩122,251 | ₩123,612 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,778 | ₩125,181 | ₩122,694 | ₩123,437 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩118,991 | ₩120,027 | ₩117,176 | ₩119,988 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,280 | ₩120,022 | ₩118,828 | ₩119,616 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,437 | ₩119,078 | ₩115,035 | ₩119,020 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,689 | ₩118,980 | ₩117,341 | ₩118,018 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,076 | ₩116,765 | ₩112,989 | ₩116,526 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,819 | ₩115,070 | ₩111,015 | ₩111,680 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,464 | ₩115,653 | ₩113,428 | ₩113,734 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,280 | ₩118,819 | ₩116,191 | ₩116,246 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,080 | ₩120,681 | ₩119,282 | ₩119,656 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,614 | ₩119,603 | ₩117,876 | ₩118,894 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,955 | ₩121,311 | ₩118,981 | ₩119,649 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,177 | ₩120,177 | ₩116,960 | ₩117,764 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,697 | ₩121,191 | ₩118,228 | ₩120,534 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,284 | ₩121,981 | ₩120,214 | ₩120,222 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,476 | ₩122,253 | ₩120,989 | ₩121,483 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,932 | ₩122,275 | ₩120,822 | ₩121,074 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,029 | ₩122,016 | ₩119,095 | ₩119,319 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,856 | ₩122,084 | ₩120,232 | ₩120,357 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩122,981 | ₩123,671 | ₩121,917 | ₩122,759 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,196 | ₩123,626 | ₩121,515 | ₩122,250 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,721 | ₩122,585 | ₩118,448 | ₩122,230 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,615 | ₩122,193 | ₩119,588 | ₩120,085 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,799 | ₩123,457 | ₩120,685 | ₩122,463 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,590 | ₩123,098 | ₩121,174 | ₩122,440 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,668 | ₩121,583 | ₩118,600 | ₩120,862 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,704 | ₩122,916 | ₩119,579 | ₩122,567 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,363 | ₩122,340 | ₩120,812 | ₩121,366 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,590 | ₩125,590 | ₩122,326 | ₩123,619 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,038 | ₩125,812 | ₩123,921 | ₩125,468 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,819 | ₩123,658 | ₩121,266 | ₩123,136 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,779 | ₩123,100 | ₩120,889 | ₩121,391 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,871 | ₩124,180 | ₩121,675 | ₩123,187 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,545 | ₩123,036 | ₩121,901 | ₩122,694 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,569 | ₩124,255 | ₩121,972 | ₩123,227 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,288 | ₩122,983 | ₩119,890 | ₩122,098 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,495 | ₩123,298 | ₩120,698 | ₩122,051 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,675 | ₩125,909 | ₩121,653 | ₩121,857 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,680 | ₩126,787 | ₩123,794 | ₩125,054 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,067 | ₩126,251 | ₩124,885 | ₩124,965 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,140 | ₩126,017 | ₩122,644 | ₩125,503 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,469 | ₩123,903 | ₩120,144 | ₩123,511 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,678 | ₩120,808 | ₩117,861 | ₩118,332 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,455 | ₩122,787 | ₩118,739 | ₩120,539 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,166 | ₩126,228 | ₩121,279 | ₩122,993 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,352 | ₩126,645 | ₩124,321 | ₩125,767 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,370 | ₩127,008 | ₩124,139 | ₩124,910 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,078 | ₩128,108 | ₩124,005 | ₩127,061 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,615 | ₩129,992 | ₩128,848 | ₩129,463 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩127,998 | ₩128,982 | ₩127,676 | ₩128,581 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,275 | ₩127,490 | ₩125,981 | ₩126,999 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,852 | ₩126,690 | ₩125,147 | ₩126,091 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,584 | ₩126,680 | ₩125,381 | ₩125,967 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,150 | ₩126,022 | ₩123,253 | ₩125,024 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,422 | ₩125,341 | ₩123,172 | ₩123,369 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,689 | ₩127,853 | ₩126,422 | ₩126,752 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,025 | ₩128,429 | ₩126,659 | ₩126,819 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,931 | ₩127,176 | ₩125,039 | ₩126,139 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,849 | ₩128,459 | ₩127,093 | ₩127,664 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,427 | ₩128,290 | ₩126,268 | ₩127,848 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,156 | ₩127,609 | ₩125,588 | ₩127,255 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,382 | ₩127,382 | ₩125,299 | ₩126,061 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,896 | ₩128,611 | ₩127,507 | ₩127,946 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,068 | ₩128,090 | ₩126,443 | ₩128,011 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,669 | ₩127,930 | ₩126,163 | ₩126,497 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,248 | ₩128,112 | ₩125,478 | ₩126,256 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,307 | ₩127,455 | ₩125,824 | ₩125,889 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,445 | ₩127,836 | ₩127,076 | ₩127,076 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,156 | ₩127,956 | ₩126,857 | ₩127,445 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,222 | ₩128,481 | ₩127,844 | ₩128,125 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,569 | ₩128,130 | ₩127,492 | ₩127,983 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,607 | ₩127,776 | ₩126,343 | ₩127,768 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,714 | ₩127,716 | ₩126,684 | ₩127,058 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,631 | ₩126,275 | ₩124,583 | ₩126,183 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,280 | ₩124,576 | ₩123,086 | ₩123,691 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,808 | ₩124,828 | ₩121,947 | ₩121,987 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,088 | ₩125,029 | ₩123,679 | ₩124,703 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,746 | ₩126,961 | ₩124,292 | ₩124,508 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,847 | ₩128,940 | ₩125,602 | ₩125,914 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,873 | ₩129,732 | ₩127,201 | ₩129,657 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,393 | ₩130,542 | ₩128,598 | ₩130,128 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,099 | ₩129,952 | ₩128,805 | ₩129,660 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,958 | ₩129,892 | ₩128,695 | ₩129,379 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,165 | ₩128,960 | ₩127,679 | ₩128,259 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,305 | ₩127,930 | ₩126,732 | ₩127,704 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,308 | ₩127,240 | ₩125,643 | ₩127,115 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,453 | ₩127,744 | ₩126,108 | ₩126,879 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,407 | ₩126,012 | ₩123,980 | ₩125,573 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,055 | ₩125,640 | ₩124,691 | ₩125,625 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,635 | ₩125,341 | ₩123,828 | ₩124,745 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,917 | ₩123,733 | ₩120,214 | ₩123,455 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,930 | ₩123,335 | ₩120,797 | ₩123,078 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,663 | ₩121,665 | ₩117,401 | ₩120,062 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,179 | ₩126,594 | ₩119,213 | ₩119,529 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,512 | ₩124,635 | ₩122,084 | ₩123,182 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,155 | ₩123,678 | ₩121,172 | ₩122,350 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,042 | ₩126,368 | ₩123,195 | ₩124,205 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,298 | ₩127,429 | ₩122,844 | ₩126,303 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,598 | ₩128,598 | ₩125,009 | ₩125,652 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,143 | ₩130,143 | ₩128,571 | ₩129,294 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,449 | ₩129,633 | ₩128,279 | ₩129,149 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,545 | ₩130,585 | ₩128,691 | ₩130,330 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,111 | ₩127,156 | ₩124,022 | ₩127,156 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,945 | ₩130,049 | ₩126,695 | ₩127,328 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,309 | ₩130,999 | ₩129,044 | ₩129,877 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,537 | ₩131,390 | ₩129,152 | ₩129,341 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,843 | ₩133,984 | ₩132,272 | ₩132,932 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,692 | ₩133,695 | ₩131,699 | ₩132,474 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,952 | ₩133,545 | ₩132,036 | ₩132,097 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,169 | ₩134,775 | ₩132,935 | ₩133,862 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,382 | ₩133,463 | ₩131,864 | ₩132,963 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,130 | ₩131,662 | ₩130,872 | ₩131,606 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,816 | ₩129,667 | ₩128,678 | ₩129,289 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,655 | ₩127,542 | ₩125,603 | ₩127,305 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,004 | ₩127,305 | ₩124,057 | ₩125,660 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,178 | ₩127,676 | ₩126,542 | ₩127,163 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,407 | ₩127,716 | ₩126,318 | ₩127,292 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,466 | ₩125,897 | ₩123,816 | ₩125,618 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,430 | ₩126,827 | ₩124,466 | ₩125,316 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,353 | ₩126,710 | ₩124,050 | ₩125,720 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,414 | ₩125,708 | ₩123,003 | ₩124,563 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,890 | ₩126,492 | ₩125,042 | ₩126,174 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,618 | ₩128,862 | ₩122,904 | ₩122,974 | -4.39% | 936.8만 |
|---|