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 | ₩171,294 | ₩171,347 | ₩169,676 | ₩171,053 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,641 | ₩172,817 | ₩169,021 | ₩170,077 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,176 | ₩173,058 | ₩171,574 | ₩172,911 | +0.43% | 324.7만 |
| 2026.10.06 | ₩174,020 | ₩174,635 | ₩173,419 | ₩173,485 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,895 | ₩173,085 | ₩171,735 | ₩172,684 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,510 | ₩172,884 | ₩171,147 | ₩171,507 | -0.58% | 430만 |
| 2026.10.01 | ₩168,941 | ₩170,304 | ₩167,778 | ₩169,756 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,765 | ₩169,275 | ₩167,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,965 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,407 | ₩168,420 | ₩166,509 | ₩166,870 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,792 | ₩168,487 | ₩165,840 | ₩167,204 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,912 | ₩169,195 | ₩167,484 | ₩168,634 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,054 | ₩167,712 | ₩165,653 | ₩167,324 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,142 | ₩169,235 | ₩166,749 | ₩167,872 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,765 | ₩169,235 | ₩167,738 | ₩168,955 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,546 | ₩168,019 | ₩164,718 | ₩167,818 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,074 | ₩163,702 | ₩161,777 | ₩163,475 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,577 | ₩162,766 | ₩161,096 | ₩162,365 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,639 | ₩160,681 | ₩157,621 | ₩158,944 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,505 | ₩159,839 | ₩158,503 | ₩158,770 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,249 | ₩160,374 | ₩157,554 | ₩159,278 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,630 | ₩162,753 | ₩161,229 | ₩161,817 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,612 | ₩160,761 | ₩158,997 | ₩159,893 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,430 | ₩162,432 | ₩160,975 | ₩161,577 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,873 | ₩163,141 | ₩161,350 | ₩161,791 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,192 | ₩162,967 | ₩161,577 | ₩162,085 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,585 | ₩161,884 | ₩158,850 | ₩161,563 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,970 | ₩159,452 | ₩158,021 | ₩159,224 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,690 | ₩160,026 | ₩158,128 | ₩158,877 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,454 | ₩161,216 | ₩160,013 | ₩161,042 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,539 | ₩163,141 | ₩160,360 | ₩160,481 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,681 | ₩163,034 | ₩160,360 | ₩162,940 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,230 | ₩158,195 | ₩156,230 | ₩157,701 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,139 | ₩157,888 | ₩156,097 | ₩157,059 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,286 | ₩157,580 | ₩154,921 | ₩155,602 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,264 | ₩159,264 | ₩157,139 | ₩158,275 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,610 | ₩159,532 | ₩157,928 | ₩158,195 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,681 | ₩161,096 | ₩157,808 | ₩158,783 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,614 | ₩161,737 | ₩159,291 | ₩160,107 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,290 | ₩164,878 | ₩163,622 | ₩163,782 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,718 | ₩164,918 | ₩163,234 | ₩163,809 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,900 | ₩164,878 | ₩162,673 | ₩164,384 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,047 | ₩163,074 | ₩162,138 | ₩162,526 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,911 | ₩161,924 | ₩159,706 | ₩160,614 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,245 | ₩162,726 | ₩160,628 | ₩160,721 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,285 | ₩162,860 | ₩160,641 | ₩162,325 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,115 | ₩161,096 | ₩157,473 | ₩159,853 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,975 | ₩162,058 | ₩159,879 | ₩160,013 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,845 | ₩161,243 | ₩156,525 | ₩160,588 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,376 | ₩154,693 | ₩149,868 | ₩153,892 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,328 | ₩153,303 | ₩148,799 | ₩151,232 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,893 | ₩152,114 | ₩148,853 | ₩151,806 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,278 | ₩149,361 | ₩144,482 | ₩144,616 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,225 | ₩149,067 | ₩145,351 | ₩148,184 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,076 | ₩153,223 | ₩148,358 | ₩150,256 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,608 | ₩153,838 | ₩150,751 | ₩151,432 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,491 | ₩154,546 | ₩151,780 | ₩152,889 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,517 | ₩155,482 | ₩153,303 | ₩154,533 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,905 | ₩155,228 | ₩153,049 | ₩155,054 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,729 | ₩153,531 | ₩151,205 | ₩151,339 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,040 | ₩152,969 | ₩147,957 | ₩151,165 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,744 | ₩154,186 | ₩151,820 | ₩152,689 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,714 | ₩157,915 | ₩153,009 | ₩155,709 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,230 | ₩157,113 | ₩154,466 | ₩156,525 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,164 | ₩156,551 | ₩153,878 | ₩154,480 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,444 | ₩158,088 | ₩155,616 | ₩157,821 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,404 | ₩158,075 | ₩155,509 | ₩157,326 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,058 | ₩154,546 | ₩150,777 | ₩154,333 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,809 | ₩153,825 | ₩150,363 | ₩152,448 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,613 | ₩157,126 | ₩154,145 | ₩155,535 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,458 | ₩158,356 | ₩151,860 | ₩153,223 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,460 | ₩158,302 | ₩156,311 | ₩156,672 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩156,017 | ₩160,080 | ₩155,669 | ₩159,746 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,065 | ₩155,816 | ₩150,470 | ₩155,709 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,806 | ₩153,704 | ₩150,764 | ₩152,181 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,567 | ₩157,808 | ₩151,325 | ₩154,333 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,081 | ₩156,164 | ₩152,167 | ₩153,878 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,522 | ₩157,594 | ₩154,734 | ₩155,135 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,710 | ₩163,047 | ₩160,200 | ₩161,069 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,719 | ₩160,922 | ₩158,583 | ₩160,441 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,104 | ₩159,612 | ₩155,923 | ₩156,284 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,882 | ₩161,617 | ₩157,353 | ₩157,460 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,360 | ₩161,697 | ₩159,906 | ₩161,363 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,282 | ₩157,032 | ₩153,651 | ₩156,030 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,152 | ₩155,388 | ₩149,949 | ₩155,135 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,633 | ₩154,720 | ₩149,935 | ₩150,149 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,821 | ₩158,730 | ₩147,489 | ₩153,691 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,540 | ₩158,890 | ₩156,110 | ₩156,712 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,908 | ₩161,376 | ₩153,624 | ₩154,079 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,699 | ₩165,359 | ₩161,269 | ₩164,156 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,219 | ₩168,407 | ₩164,851 | ₩165,613 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,575 | ₩168,166 | ₩166,241 | ₩168,099 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,860 | ₩166,535 | ₩162,619 | ₩165,987 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,614 | ₩162,392 | ₩160,427 | ₩161,804 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,300 | ₩159,452 | ₩156,618 | ₩158,984 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,369 | ₩158,650 | ₩155,509 | ₩156,885 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,778 | ₩158,543 | ₩156,217 | ₩157,781 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,386 | ₩155,709 | ₩153,892 | ₩154,707 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,606 | ₩153,571 | ₩151,192 | ₩153,023 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,136 | ₩152,328 | ₩149,441 | ₩152,141 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,679 | ₩150,457 | ₩147,289 | ₩149,053 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,555 | ₩152,635 | ₩147,890 | ₩149,868 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,499 | ₩153,557 | ₩149,935 | ₩151,446 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,368 | ₩154,533 | ₩151,873 | ₩153,958 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,579 | ₩152,395 | ₩149,361 | ₩151,633 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,871 | ₩151,512 | ₩147,022 | ₩150,096 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,243 | ₩152,408 | ₩150,122 | ₩151,994 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,797 | ₩150,336 | ₩147,476 | ₩150,283 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩147,022 | ₩148,318 | ₩145,672 | ₩146,353 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,362 | ₩146,514 | ₩143,613 | ₩146,434 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,528 | ₩143,105 | ₩141,181 | ₩142,758 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,686 | ₩141,127 | ₩139,149 | ₩140,272 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,136 | ₩140,499 | ₩138,976 | ₩140,138 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,200 | ₩138,468 | ₩135,768 | ₩137,906 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,666 | ₩137,839 | ₩136,677 | ₩137,839 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,556 | ₩137,893 | ₩135,768 | ₩137,225 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,815 | ₩139,443 | ₩137,719 | ₩139,430 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,599 | ₩139,363 | ₩136,743 | ₩139,216 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,610 | ₩137,345 | ₩133,990 | ₩135,754 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,396 | ₩137,733 | ₩135,728 | ₩137,706 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,754 | ₩136,556 | ₩134,525 | ₩135,019 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,356 | ₩135,213 | ₩133,644 | ₩135,181 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩134,015 | ₩134,909 | ₩133,656 | ₩134,588 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,618 | ₩132,440 | ₩130,422 | ₩132,309 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,978 | ₩131,100 | ₩128,966 | ₩130,986 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,809 | ₩128,659 | ₩127,307 | ₩128,651 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,747 | ₩126,771 | ₩123,675 | ₩126,682 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,075 | ₩124,945 | ₩123,633 | ₩124,180 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,465 | ₩123,724 | ₩122,295 | ₩123,657 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,823 | ₩125,226 | ₩122,738 | ₩123,481 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,034 | ₩120,070 | ₩117,218 | ₩120,031 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,323 | ₩120,065 | ₩118,870 | ₩119,659 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,479 | ₩119,121 | ₩115,076 | ₩119,062 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,731 | ₩119,022 | ₩117,383 | ₩118,060 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,116 | ₩116,807 | ₩113,030 | ₩116,568 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,861 | ₩115,111 | ₩111,055 | ₩111,720 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,506 | ₩115,694 | ₩113,469 | ₩113,775 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,322 | ₩118,862 | ₩116,232 | ₩116,287 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,123 | ₩120,725 | ₩119,325 | ₩119,699 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,656 | ₩119,646 | ₩117,918 | ₩118,937 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,998 | ₩121,355 | ₩119,024 | ₩119,692 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,220 | ₩120,220 | ₩117,002 | ₩117,806 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,740 | ₩121,234 | ₩118,271 | ₩120,578 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,328 | ₩122,025 | ₩120,257 | ₩120,265 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,520 | ₩122,297 | ₩121,032 | ₩121,527 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,975 | ₩122,319 | ₩120,865 | ₩121,117 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,072 | ₩122,060 | ₩119,138 | ₩119,361 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,899 | ₩122,128 | ₩120,275 | ₩120,401 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,025 | ₩123,715 | ₩121,961 | ₩122,803 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,240 | ₩123,670 | ₩121,558 | ₩122,294 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,763 | ₩122,629 | ₩118,491 | ₩122,274 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,658 | ₩122,237 | ₩119,630 | ₩120,128 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,842 | ₩123,501 | ₩120,728 | ₩122,507 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,634 | ₩123,142 | ₩121,218 | ₩122,484 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,711 | ₩121,627 | ₩118,643 | ₩120,905 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,747 | ₩122,960 | ₩119,622 | ₩122,611 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,406 | ₩122,384 | ₩120,855 | ₩121,410 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,635 | ₩125,635 | ₩122,370 | ₩123,664 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,083 | ₩125,857 | ₩123,966 | ₩125,513 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,863 | ₩123,702 | ₩121,310 | ₩123,181 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,823 | ₩123,144 | ₩120,932 | ₩121,435 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,914 | ₩124,225 | ₩121,719 | ₩123,231 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,589 | ₩123,080 | ₩121,944 | ₩122,738 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,613 | ₩124,300 | ₩122,016 | ₩123,271 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,331 | ₩123,027 | ₩119,933 | ₩122,142 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,539 | ₩123,343 | ₩120,741 | ₩122,095 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,720 | ₩125,954 | ₩121,697 | ₩121,901 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,726 | ₩126,833 | ₩123,839 | ₩125,099 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,113 | ₩126,297 | ₩124,930 | ₩125,010 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,184 | ₩126,063 | ₩122,688 | ₩125,548 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,513 | ₩123,948 | ₩120,187 | ₩123,555 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,721 | ₩120,852 | ₩117,903 | ₩118,374 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,499 | ₩122,832 | ₩118,782 | ₩120,583 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,211 | ₩126,273 | ₩121,323 | ₩123,037 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,397 | ₩126,691 | ₩124,365 | ₩125,812 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,415 | ₩127,053 | ₩124,183 | ₩124,955 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,124 | ₩128,154 | ₩124,049 | ₩127,107 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,661 | ₩130,039 | ₩128,895 | ₩129,509 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,044 | ₩129,028 | ₩127,722 | ₩128,627 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,320 | ₩127,536 | ₩126,026 | ₩127,045 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,897 | ₩126,736 | ₩125,192 | ₩126,136 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,629 | ₩126,726 | ₩125,426 | ₩126,013 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,195 | ₩126,068 | ₩123,298 | ₩125,069 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,467 | ₩125,386 | ₩123,216 | ₩123,413 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,735 | ₩127,899 | ₩126,467 | ₩126,798 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,071 | ₩128,475 | ₩126,704 | ₩126,865 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,977 | ₩127,222 | ₩125,084 | ₩126,185 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,895 | ₩128,505 | ₩127,139 | ₩127,710 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,472 | ₩128,336 | ₩126,313 | ₩127,894 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,201 | ₩127,655 | ₩125,633 | ₩127,301 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,428 | ₩127,428 | ₩125,344 | ₩126,106 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,942 | ₩128,657 | ₩127,553 | ₩127,992 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,114 | ₩128,136 | ₩126,489 | ₩128,057 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,715 | ₩127,976 | ₩126,208 | ₩126,542 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,294 | ₩128,158 | ₩125,523 | ₩126,302 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,352 | ₩127,501 | ₩125,869 | ₩125,934 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,491 | ₩127,882 | ₩127,122 | ₩127,122 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,202 | ₩128,002 | ₩126,903 | ₩127,491 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,268 | ₩128,527 | ₩127,890 | ₩128,171 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,615 | ₩128,176 | ₩127,538 | ₩128,029 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,652 | ₩127,822 | ₩126,388 | ₩127,814 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,760 | ₩127,762 | ₩126,729 | ₩127,104 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,676 | ₩126,320 | ₩124,628 | ₩126,228 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,325 | ₩124,621 | ₩123,131 | ₩123,735 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,853 | ₩124,873 | ₩121,991 | ₩122,031 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,133 | ₩125,074 | ₩123,724 | ₩124,748 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,791 | ₩127,007 | ₩124,337 | ₩124,552 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,893 | ₩128,986 | ₩125,647 | ₩125,959 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,920 | ₩129,778 | ₩127,247 | ₩129,703 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,439 | ₩130,589 | ₩128,644 | ₩130,174 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,145 | ₩129,999 | ₩128,851 | ₩129,706 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩129,005 | ₩129,939 | ₩128,741 | ₩129,426 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,211 | ₩129,006 | ₩127,725 | ₩128,305 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,351 | ₩127,976 | ₩126,778 | ₩127,750 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,353 | ₩127,286 | ₩125,688 | ₩127,160 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,499 | ₩127,790 | ₩126,153 | ₩126,925 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,452 | ₩126,058 | ₩124,024 | ₩125,618 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,100 | ₩125,685 | ₩124,736 | ₩125,670 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,679 | ₩125,386 | ₩123,872 | ₩124,790 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,961 | ₩123,777 | ₩120,257 | ₩123,500 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,974 | ₩123,380 | ₩120,840 | ₩123,122 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,706 | ₩121,709 | ₩117,444 | ₩120,105 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,225 | ₩126,639 | ₩119,256 | ₩119,572 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,556 | ₩124,679 | ₩122,128 | ₩123,226 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,199 | ₩123,722 | ₩121,216 | ₩122,394 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,087 | ₩126,414 | ₩123,239 | ₩124,250 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,343 | ₩127,474 | ₩122,888 | ₩126,348 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,644 | ₩128,644 | ₩125,054 | ₩125,697 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,189 | ₩130,189 | ₩128,617 | ₩129,341 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,496 | ₩129,680 | ₩128,325 | ₩129,195 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,591 | ₩130,632 | ₩128,737 | ₩130,376 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,156 | ₩127,202 | ₩124,066 | ₩127,202 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,992 | ₩130,096 | ₩126,741 | ₩127,374 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,356 | ₩131,046 | ₩129,090 | ₩129,924 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,584 | ₩131,437 | ₩129,199 | ₩129,387 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,892 | ₩134,032 | ₩132,319 | ₩132,979 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,740 | ₩133,743 | ₩131,746 | ₩132,522 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,999 | ₩133,593 | ₩132,084 | ₩132,144 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,217 | ₩134,824 | ₩132,983 | ₩133,910 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,430 | ₩133,511 | ₩131,912 | ₩133,011 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,177 | ₩131,710 | ₩130,919 | ₩131,653 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,863 | ₩129,713 | ₩128,724 | ₩129,336 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,700 | ₩127,588 | ₩125,648 | ₩127,351 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,050 | ₩127,351 | ₩124,101 | ₩125,705 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,224 | ₩127,722 | ₩126,587 | ₩127,209 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,452 | ₩127,762 | ₩126,363 | ₩127,337 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,511 | ₩125,942 | ₩123,861 | ₩125,663 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,475 | ₩126,873 | ₩124,511 | ₩125,361 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,398 | ₩126,756 | ₩124,095 | ₩125,765 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,459 | ₩125,754 | ₩123,047 | ₩124,607 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,936 | ₩126,537 | ₩125,087 | ₩126,220 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,664 | ₩128,908 | ₩122,948 | ₩123,019 | -4.39% | 936.8만 |
|---|