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 | ₩171,231 | ₩171,284 | ₩169,614 | ₩170,990 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,578 | ₩172,754 | ₩168,959 | ₩170,015 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,113 | ₩172,994 | ₩171,511 | ₩172,847 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,956 | ₩174,571 | ₩173,355 | ₩173,422 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,832 | ₩173,021 | ₩171,672 | ₩172,620 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,447 | ₩172,821 | ₩171,084 | ₩171,445 | -0.58% | 430만 |
| 2026.10.01 | ₩168,879 | ₩170,242 | ₩167,717 | ₩169,694 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,704 | ₩169,213 | ₩167,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,904 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,345 | ₩168,358 | ₩166,448 | ₩166,808 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,730 | ₩168,425 | ₩165,780 | ₩167,142 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,850 | ₩169,133 | ₩167,423 | ₩168,572 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩165,993 | ₩167,650 | ₩165,593 | ₩167,263 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,080 | ₩169,173 | ₩166,688 | ₩167,810 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,704 | ₩169,173 | ₩167,677 | ₩168,893 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,486 | ₩167,957 | ₩164,657 | ₩167,757 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,014 | ₩163,642 | ₩161,718 | ₩163,415 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,518 | ₩162,707 | ₩161,037 | ₩162,306 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,580 | ₩160,622 | ₩157,563 | ₩158,885 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,447 | ₩159,781 | ₩158,445 | ₩158,712 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,191 | ₩160,315 | ₩157,496 | ₩159,219 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,571 | ₩162,693 | ₩161,170 | ₩161,758 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,553 | ₩160,702 | ₩158,939 | ₩159,834 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,371 | ₩162,373 | ₩160,916 | ₩161,518 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,813 | ₩163,081 | ₩161,290 | ₩161,731 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,132 | ₩162,907 | ₩161,518 | ₩162,025 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,527 | ₩161,825 | ₩158,792 | ₩161,504 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,912 | ₩159,393 | ₩157,964 | ₩159,166 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,632 | ₩159,968 | ₩158,070 | ₩158,819 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,395 | ₩161,157 | ₩159,954 | ₩160,983 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,479 | ₩163,081 | ₩160,302 | ₩160,422 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,622 | ₩162,974 | ₩160,302 | ₩162,880 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,173 | ₩158,137 | ₩156,173 | ₩157,643 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,082 | ₩157,830 | ₩156,040 | ₩157,002 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,229 | ₩157,523 | ₩154,864 | ₩155,545 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,206 | ₩159,206 | ₩157,082 | ₩158,217 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,551 | ₩159,473 | ₩157,870 | ₩158,137 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,622 | ₩161,037 | ₩157,750 | ₩158,725 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,556 | ₩161,678 | ₩159,233 | ₩160,048 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,230 | ₩164,818 | ₩163,562 | ₩163,722 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,657 | ₩164,858 | ₩163,174 | ₩163,749 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,840 | ₩164,818 | ₩162,613 | ₩164,323 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩162,987 | ₩163,014 | ₩162,079 | ₩162,466 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,852 | ₩161,865 | ₩159,647 | ₩160,556 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,186 | ₩162,667 | ₩160,569 | ₩160,662 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,226 | ₩162,800 | ₩160,582 | ₩162,266 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,057 | ₩161,037 | ₩157,416 | ₩159,794 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,916 | ₩161,998 | ₩159,821 | ₩159,954 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,788 | ₩161,183 | ₩156,467 | ₩160,529 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,321 | ₩154,637 | ₩149,814 | ₩153,835 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,272 | ₩153,247 | ₩148,745 | ₩151,176 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,838 | ₩152,058 | ₩148,798 | ₩151,751 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,224 | ₩149,306 | ₩144,429 | ₩144,563 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,170 | ₩149,012 | ₩145,298 | ₩148,130 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,020 | ₩153,167 | ₩148,304 | ₩150,201 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,552 | ₩153,782 | ₩150,695 | ₩151,377 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,434 | ₩154,490 | ₩151,724 | ₩152,833 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,461 | ₩155,425 | ₩153,247 | ₩154,476 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,848 | ₩155,171 | ₩152,993 | ₩154,997 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,673 | ₩153,474 | ₩151,150 | ₩151,283 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩148,985 | ₩152,913 | ₩147,903 | ₩151,110 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,688 | ₩154,129 | ₩151,764 | ₩152,633 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,656 | ₩157,857 | ₩152,953 | ₩155,652 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,173 | ₩157,055 | ₩154,410 | ₩156,467 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,106 | ₩156,494 | ₩153,822 | ₩154,423 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,387 | ₩158,030 | ₩155,559 | ₩157,763 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,347 | ₩158,017 | ₩155,452 | ₩157,269 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,003 | ₩154,490 | ₩150,722 | ₩154,276 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,753 | ₩153,768 | ₩150,308 | ₩152,392 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,557 | ₩157,068 | ₩154,089 | ₩155,478 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,400 | ₩158,298 | ₩151,804 | ₩153,167 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,402 | ₩158,244 | ₩156,253 | ₩156,614 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,959 | ₩160,021 | ₩155,612 | ₩159,687 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,009 | ₩155,759 | ₩150,415 | ₩155,652 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,751 | ₩153,648 | ₩150,709 | ₩152,125 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,509 | ₩157,750 | ₩151,270 | ₩154,276 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,024 | ₩156,106 | ₩152,112 | ₩153,822 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,465 | ₩157,536 | ₩154,677 | ₩155,078 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,651 | ₩162,987 | ₩160,141 | ₩161,010 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,660 | ₩160,863 | ₩158,525 | ₩160,382 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,046 | ₩159,553 | ₩155,866 | ₩156,227 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,823 | ₩161,558 | ₩157,296 | ₩157,402 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,302 | ₩161,638 | ₩159,847 | ₩161,304 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,225 | ₩156,975 | ₩153,595 | ₩155,973 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,096 | ₩155,332 | ₩149,894 | ₩155,078 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,577 | ₩154,663 | ₩149,880 | ₩150,094 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,763 | ₩158,672 | ₩147,435 | ₩153,635 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,483 | ₩158,832 | ₩156,053 | ₩156,654 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,849 | ₩161,317 | ₩153,568 | ₩154,022 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,640 | ₩165,299 | ₩161,210 | ₩164,096 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,158 | ₩168,345 | ₩164,791 | ₩165,552 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,514 | ₩168,104 | ₩166,180 | ₩168,038 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,800 | ₩166,474 | ₩162,560 | ₩165,927 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,556 | ₩162,333 | ₩160,368 | ₩161,745 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,242 | ₩159,393 | ₩156,561 | ₩158,926 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,311 | ₩158,592 | ₩155,452 | ₩156,828 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,721 | ₩158,485 | ₩156,160 | ₩157,723 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,329 | ₩155,652 | ₩153,835 | ₩154,650 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,550 | ₩153,514 | ₩151,136 | ₩152,967 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,081 | ₩152,272 | ₩149,386 | ₩152,085 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,624 | ₩150,401 | ₩147,235 | ₩148,999 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,499 | ₩152,579 | ₩147,836 | ₩149,814 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,444 | ₩153,501 | ₩149,880 | ₩151,390 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,312 | ₩154,476 | ₩151,818 | ₩153,902 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,524 | ₩152,339 | ₩149,306 | ₩151,577 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,816 | ₩151,457 | ₩146,968 | ₩150,041 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,188 | ₩152,352 | ₩150,067 | ₩151,938 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,743 | ₩150,281 | ₩147,422 | ₩150,228 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩146,968 | ₩148,264 | ₩145,618 | ₩146,300 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,309 | ₩146,460 | ₩143,561 | ₩146,380 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,476 | ₩143,053 | ₩141,129 | ₩142,706 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,635 | ₩141,076 | ₩139,098 | ₩140,221 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,085 | ₩140,448 | ₩138,925 | ₩140,087 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,150 | ₩138,417 | ₩135,718 | ₩137,856 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,615 | ₩137,789 | ₩136,627 | ₩137,789 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,506 | ₩137,842 | ₩135,718 | ₩137,174 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,764 | ₩139,392 | ₩137,669 | ₩139,379 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,548 | ₩139,312 | ₩136,693 | ₩139,165 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,560 | ₩137,295 | ₩133,941 | ₩135,705 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,346 | ₩137,682 | ₩135,678 | ₩137,655 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,705 | ₩136,506 | ₩134,475 | ₩134,970 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,307 | ₩135,164 | ₩133,595 | ₩135,132 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,966 | ₩134,860 | ₩133,607 | ₩134,539 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,569 | ₩132,391 | ₩130,374 | ₩132,261 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,931 | ₩131,052 | ₩128,919 | ₩130,938 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,762 | ₩128,612 | ₩127,261 | ₩128,603 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,702 | ₩126,725 | ₩123,630 | ₩126,636 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,029 | ₩124,899 | ₩123,588 | ₩124,134 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,419 | ₩123,678 | ₩122,250 | ₩123,612 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,777 | ₩125,180 | ₩122,693 | ₩123,436 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩118,990 | ₩120,026 | ₩117,175 | ₩119,987 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,279 | ₩120,021 | ₩118,827 | ₩119,615 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,436 | ₩119,077 | ₩115,034 | ₩119,019 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,688 | ₩118,979 | ₩117,340 | ₩118,017 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,075 | ₩116,764 | ₩112,988 | ₩116,525 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,819 | ₩115,069 | ₩111,014 | ₩111,679 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,463 | ₩115,652 | ₩113,427 | ₩113,733 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,279 | ₩118,818 | ₩116,190 | ₩116,245 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,079 | ₩120,681 | ₩119,281 | ₩119,655 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,613 | ₩119,602 | ₩117,875 | ₩118,894 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,954 | ₩121,310 | ₩118,980 | ₩119,648 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,176 | ₩120,176 | ₩116,960 | ₩117,763 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,696 | ₩121,190 | ₩118,227 | ₩120,534 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,283 | ₩121,980 | ₩120,213 | ₩120,221 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,475 | ₩122,252 | ₩120,988 | ₩121,482 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,931 | ₩122,274 | ₩120,821 | ₩121,073 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,028 | ₩122,015 | ₩119,094 | ₩119,318 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,855 | ₩122,083 | ₩120,231 | ₩120,357 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩122,980 | ₩123,670 | ₩121,916 | ₩122,758 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,195 | ₩123,625 | ₩121,514 | ₩122,249 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,720 | ₩122,584 | ₩118,448 | ₩122,229 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,614 | ₩122,192 | ₩119,587 | ₩120,084 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,798 | ₩123,456 | ₩120,684 | ₩122,463 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,589 | ₩123,097 | ₩121,173 | ₩122,439 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,667 | ₩121,582 | ₩118,600 | ₩120,861 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,704 | ₩122,915 | ₩119,578 | ₩122,566 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,362 | ₩122,339 | ₩120,811 | ₩121,365 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,589 | ₩125,589 | ₩122,326 | ₩123,618 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,037 | ₩125,811 | ₩123,920 | ₩125,467 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,818 | ₩123,657 | ₩121,265 | ₩123,136 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,778 | ₩123,099 | ₩120,888 | ₩121,390 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,870 | ₩124,179 | ₩121,674 | ₩123,186 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,544 | ₩123,035 | ₩121,900 | ₩122,693 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,568 | ₩124,255 | ₩121,972 | ₩123,226 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,287 | ₩122,982 | ₩119,889 | ₩122,097 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,494 | ₩123,298 | ₩120,697 | ₩122,050 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,674 | ₩125,908 | ₩121,653 | ₩121,856 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,679 | ₩126,786 | ₩123,794 | ₩125,053 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,067 | ₩126,250 | ₩124,884 | ₩124,964 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,139 | ₩126,016 | ₩122,643 | ₩125,502 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,468 | ₩123,902 | ₩120,143 | ₩123,510 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,677 | ₩120,807 | ₩117,860 | ₩118,331 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,454 | ₩122,787 | ₩118,738 | ₩120,539 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,165 | ₩126,227 | ₩121,278 | ₩122,992 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,351 | ₩126,644 | ₩124,320 | ₩125,766 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,369 | ₩127,007 | ₩124,138 | ₩124,909 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,077 | ₩128,107 | ₩124,004 | ₩127,060 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,614 | ₩129,991 | ₩128,847 | ₩129,462 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩127,997 | ₩128,981 | ₩127,675 | ₩128,580 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,274 | ₩127,489 | ₩125,980 | ₩126,998 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,851 | ₩126,690 | ₩125,146 | ₩126,090 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,583 | ₩126,679 | ₩125,380 | ₩125,966 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,149 | ₩126,021 | ₩123,252 | ₩125,023 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,422 | ₩125,340 | ₩123,171 | ₩123,368 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,688 | ₩127,852 | ₩126,421 | ₩126,751 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,024 | ₩128,428 | ₩126,658 | ₩126,818 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,930 | ₩127,175 | ₩125,038 | ₩126,138 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,849 | ₩128,458 | ₩127,092 | ₩127,663 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,426 | ₩128,289 | ₩126,267 | ₩127,847 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,155 | ₩127,608 | ₩125,587 | ₩127,254 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,381 | ₩127,381 | ₩125,298 | ₩126,060 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,895 | ₩128,610 | ₩127,506 | ₩127,945 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,067 | ₩128,089 | ₩126,442 | ₩128,011 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,668 | ₩127,929 | ₩126,162 | ₩126,496 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,247 | ₩128,111 | ₩125,477 | ₩126,255 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,306 | ₩127,454 | ₩125,823 | ₩125,888 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,444 | ₩127,835 | ₩127,075 | ₩127,075 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,155 | ₩127,955 | ₩126,857 | ₩127,444 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,221 | ₩128,480 | ₩127,844 | ₩128,124 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,568 | ₩128,129 | ₩127,491 | ₩127,982 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,606 | ₩127,775 | ₩126,342 | ₩127,767 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,713 | ₩127,715 | ₩126,683 | ₩127,057 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,630 | ₩126,274 | ₩124,582 | ₩126,182 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,280 | ₩124,575 | ₩123,085 | ₩123,690 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,807 | ₩124,827 | ₩121,946 | ₩121,987 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,088 | ₩125,028 | ₩123,678 | ₩124,702 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,745 | ₩126,960 | ₩124,291 | ₩124,507 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,846 | ₩128,939 | ₩125,601 | ₩125,913 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,872 | ₩129,731 | ₩127,201 | ₩129,656 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,392 | ₩130,541 | ₩128,597 | ₩130,127 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,098 | ₩129,951 | ₩128,804 | ₩129,659 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,957 | ₩129,891 | ₩128,694 | ₩129,378 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,164 | ₩128,959 | ₩127,678 | ₩128,258 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,304 | ₩127,929 | ₩126,731 | ₩127,703 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,307 | ₩127,239 | ₩125,642 | ₩127,114 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,452 | ₩127,743 | ₩126,107 | ₩126,878 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,406 | ₩126,011 | ₩123,979 | ₩125,572 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,054 | ₩125,639 | ₩124,690 | ₩125,624 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,634 | ₩125,340 | ₩123,827 | ₩124,744 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,916 | ₩123,732 | ₩120,213 | ₩123,455 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,929 | ₩123,334 | ₩120,796 | ₩123,077 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,662 | ₩121,664 | ₩117,400 | ₩120,061 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,178 | ₩126,593 | ₩119,213 | ₩119,528 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,511 | ₩124,634 | ₩122,083 | ₩123,181 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,154 | ₩123,677 | ₩121,172 | ₩122,349 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,041 | ₩126,367 | ₩123,194 | ₩124,204 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,298 | ₩127,428 | ₩122,843 | ₩126,302 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,597 | ₩128,597 | ₩125,008 | ₩125,651 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,142 | ₩130,142 | ₩128,570 | ₩129,293 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,448 | ₩129,632 | ₩128,278 | ₩129,148 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,544 | ₩130,584 | ₩128,690 | ₩130,329 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,110 | ₩127,155 | ₩124,021 | ₩127,155 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,944 | ₩130,048 | ₩126,695 | ₩127,327 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,308 | ₩130,998 | ₩129,043 | ₩129,876 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,536 | ₩131,389 | ₩129,151 | ₩129,340 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,842 | ₩133,983 | ₩132,271 | ₩132,931 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,691 | ₩133,694 | ₩131,698 | ₩132,473 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,951 | ₩133,544 | ₩132,035 | ₩132,096 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,168 | ₩134,774 | ₩132,934 | ₩133,861 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,381 | ₩133,462 | ₩131,863 | ₩132,962 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,129 | ₩131,661 | ₩130,871 | ₩131,605 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,816 | ₩129,666 | ₩128,677 | ₩129,288 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,654 | ₩127,541 | ₩125,602 | ₩127,304 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,003 | ₩127,304 | ₩124,056 | ₩125,659 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,177 | ₩127,675 | ₩126,541 | ₩127,162 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,406 | ₩127,715 | ₩126,317 | ₩127,291 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,465 | ₩125,896 | ₩123,815 | ₩125,617 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,429 | ₩126,826 | ₩124,465 | ₩125,315 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,352 | ₩126,710 | ₩124,049 | ₩125,719 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,413 | ₩125,707 | ₩123,002 | ₩124,562 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,890 | ₩126,491 | ₩125,041 | ₩126,173 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,617 | ₩128,861 | ₩122,903 | ₩122,974 | -4.39% | 936.8만 |
|---|