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 | ₩171,258 | ₩171,311 | ₩169,641 | ₩171,017 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,605 | ₩172,781 | ₩168,986 | ₩170,042 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,140 | ₩173,022 | ₩171,538 | ₩172,875 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,984 | ₩174,598 | ₩173,382 | ₩173,449 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,859 | ₩173,048 | ₩171,699 | ₩172,647 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,474 | ₩172,848 | ₩171,111 | ₩171,471 | -0.58% | 430만 |
| 2026.10.01 | ₩168,906 | ₩170,269 | ₩167,743 | ₩169,721 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,730 | ₩169,240 | ₩167,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,930 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,371 | ₩168,385 | ₩166,474 | ₩166,835 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,757 | ₩168,451 | ₩165,806 | ₩167,169 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,877 | ₩169,160 | ₩167,449 | ₩168,598 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,019 | ₩167,676 | ₩165,619 | ₩167,289 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,106 | ₩169,200 | ₩166,714 | ₩167,837 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,730 | ₩169,200 | ₩167,703 | ₩168,919 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,512 | ₩167,984 | ₩164,683 | ₩167,783 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,040 | ₩163,668 | ₩161,743 | ₩163,440 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,543 | ₩162,732 | ₩161,062 | ₩162,331 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,605 | ₩160,648 | ₩157,588 | ₩158,910 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,472 | ₩159,806 | ₩158,469 | ₩158,737 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,216 | ₩160,340 | ₩157,521 | ₩159,244 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,596 | ₩162,719 | ₩161,195 | ₩161,783 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,579 | ₩160,728 | ₩158,964 | ₩159,859 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,396 | ₩162,398 | ₩160,942 | ₩161,543 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,839 | ₩163,106 | ₩161,316 | ₩161,757 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,158 | ₩162,933 | ₩161,543 | ₩162,051 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,552 | ₩161,850 | ₩158,817 | ₩161,530 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,937 | ₩159,418 | ₩157,988 | ₩159,191 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,657 | ₩159,993 | ₩158,095 | ₩158,844 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,420 | ₩161,182 | ₩159,979 | ₩161,008 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,505 | ₩163,106 | ₩160,327 | ₩160,447 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,648 | ₩162,999 | ₩160,327 | ₩162,906 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,198 | ₩158,162 | ₩156,198 | ₩157,668 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,106 | ₩157,855 | ₩156,064 | ₩157,026 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,253 | ₩157,547 | ₩154,888 | ₩155,570 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,231 | ₩159,231 | ₩157,106 | ₩158,242 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,576 | ₩159,498 | ₩157,895 | ₩158,162 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,648 | ₩161,062 | ₩157,775 | ₩158,750 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,581 | ₩161,703 | ₩159,258 | ₩160,073 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,256 | ₩164,844 | ₩163,587 | ₩163,748 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,683 | ₩164,884 | ₩163,200 | ₩163,774 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,866 | ₩164,844 | ₩162,639 | ₩164,349 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,013 | ₩163,040 | ₩162,104 | ₩162,492 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,877 | ₩161,890 | ₩159,672 | ₩160,581 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,211 | ₩162,692 | ₩160,594 | ₩160,688 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,251 | ₩162,826 | ₩160,607 | ₩162,291 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,082 | ₩161,062 | ₩157,441 | ₩159,819 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,942 | ₩162,024 | ₩159,846 | ₩159,979 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,812 | ₩161,209 | ₩156,492 | ₩160,554 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,345 | ₩154,661 | ₩149,837 | ₩153,859 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,296 | ₩153,271 | ₩148,768 | ₩151,200 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,862 | ₩152,082 | ₩148,822 | ₩151,775 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,247 | ₩149,329 | ₩144,452 | ₩144,585 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,193 | ₩149,035 | ₩145,320 | ₩148,153 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,044 | ₩153,191 | ₩148,327 | ₩150,225 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,576 | ₩153,806 | ₩150,719 | ₩151,401 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,458 | ₩154,514 | ₩151,748 | ₩152,857 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,485 | ₩155,449 | ₩153,271 | ₩154,501 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,873 | ₩155,196 | ₩153,017 | ₩155,022 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,697 | ₩153,498 | ₩151,173 | ₩151,307 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,009 | ₩152,937 | ₩147,926 | ₩151,133 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,712 | ₩154,153 | ₩151,788 | ₩152,657 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,681 | ₩157,881 | ₩152,977 | ₩155,677 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,198 | ₩157,080 | ₩154,434 | ₩156,492 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,131 | ₩156,518 | ₩153,846 | ₩154,447 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,412 | ₩158,055 | ₩155,583 | ₩157,788 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,371 | ₩158,042 | ₩155,476 | ₩157,294 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,026 | ₩154,514 | ₩150,746 | ₩154,300 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,777 | ₩153,792 | ₩150,332 | ₩152,416 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,581 | ₩157,093 | ₩154,113 | ₩155,503 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,425 | ₩158,322 | ₩151,828 | ₩153,191 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,427 | ₩158,269 | ₩156,278 | ₩156,639 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,984 | ₩160,046 | ₩155,637 | ₩159,712 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,033 | ₩155,784 | ₩150,438 | ₩155,677 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,775 | ₩153,672 | ₩150,732 | ₩152,149 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,534 | ₩157,775 | ₩151,294 | ₩154,300 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,049 | ₩156,131 | ₩152,135 | ₩153,846 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,490 | ₩157,561 | ₩154,701 | ₩155,102 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,677 | ₩163,013 | ₩160,167 | ₩161,035 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,685 | ₩160,888 | ₩158,550 | ₩160,407 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,071 | ₩159,579 | ₩155,890 | ₩156,251 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,848 | ₩161,583 | ₩157,320 | ₩157,427 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,327 | ₩161,663 | ₩159,873 | ₩161,329 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,249 | ₩157,000 | ₩153,619 | ₩155,997 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,120 | ₩155,356 | ₩149,917 | ₩155,102 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,601 | ₩154,688 | ₩149,904 | ₩150,118 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,788 | ₩158,697 | ₩147,458 | ₩153,659 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,507 | ₩158,857 | ₩156,078 | ₩156,679 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,875 | ₩161,342 | ₩153,592 | ₩154,046 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,665 | ₩165,325 | ₩161,236 | ₩164,122 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,184 | ₩168,371 | ₩164,817 | ₩165,578 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,541 | ₩168,131 | ₩166,207 | ₩168,064 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,826 | ₩166,500 | ₩162,585 | ₩165,953 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,581 | ₩162,358 | ₩160,394 | ₩161,770 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,267 | ₩159,418 | ₩156,585 | ₩158,951 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,336 | ₩158,616 | ₩155,476 | ₩156,853 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,746 | ₩158,510 | ₩156,184 | ₩157,748 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,354 | ₩155,677 | ₩153,859 | ₩154,674 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,574 | ₩153,539 | ₩151,160 | ₩152,991 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,104 | ₩152,296 | ₩149,409 | ₩152,109 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,648 | ₩150,425 | ₩147,258 | ₩149,022 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,523 | ₩152,603 | ₩147,859 | ₩149,837 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,467 | ₩153,525 | ₩149,904 | ₩151,414 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,336 | ₩154,501 | ₩151,841 | ₩153,926 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,548 | ₩152,363 | ₩149,329 | ₩151,601 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,839 | ₩151,481 | ₩146,991 | ₩150,064 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,211 | ₩152,376 | ₩150,091 | ₩151,962 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,766 | ₩150,305 | ₩147,445 | ₩150,251 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩146,991 | ₩148,287 | ₩145,641 | ₩146,323 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,332 | ₩146,483 | ₩143,583 | ₩146,403 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,499 | ₩143,075 | ₩141,151 | ₩142,728 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,657 | ₩141,098 | ₩139,120 | ₩140,243 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,107 | ₩140,470 | ₩138,946 | ₩140,109 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,171 | ₩138,439 | ₩135,739 | ₩137,877 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,637 | ₩137,811 | ₩136,648 | ₩137,811 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,528 | ₩137,864 | ₩135,739 | ₩137,196 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,786 | ₩139,414 | ₩137,690 | ₩139,401 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,570 | ₩139,334 | ₩136,715 | ₩139,187 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,581 | ₩137,316 | ₩133,962 | ₩135,726 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,367 | ₩137,704 | ₩135,699 | ₩137,677 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,726 | ₩136,528 | ₩134,497 | ₩134,991 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,328 | ₩135,185 | ₩133,616 | ₩135,153 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,987 | ₩134,881 | ₩133,628 | ₩134,560 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,590 | ₩132,412 | ₩130,394 | ₩132,282 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,951 | ₩131,072 | ₩128,939 | ₩130,959 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,782 | ₩128,632 | ₩127,281 | ₩128,624 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,721 | ₩126,744 | ₩123,649 | ₩126,656 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,049 | ₩124,919 | ₩123,608 | ₩124,154 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,439 | ₩123,698 | ₩122,270 | ₩123,631 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,797 | ₩125,199 | ₩122,712 | ₩123,456 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,009 | ₩120,045 | ₩117,193 | ₩120,006 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,298 | ₩120,040 | ₩118,845 | ₩119,634 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,455 | ₩119,096 | ₩115,052 | ₩119,037 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,706 | ₩118,997 | ₩117,359 | ₩118,035 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,093 | ₩116,783 | ₩113,006 | ₩116,544 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,837 | ₩115,087 | ₩111,032 | ₩111,696 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,481 | ₩115,670 | ₩113,445 | ₩113,751 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,298 | ₩118,837 | ₩116,208 | ₩116,263 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,098 | ₩120,699 | ₩119,300 | ₩119,674 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,632 | ₩119,620 | ₩117,893 | ₩118,912 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,973 | ₩121,329 | ₩118,999 | ₩119,667 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,195 | ₩120,195 | ₩116,978 | ₩117,781 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,715 | ₩121,209 | ₩118,246 | ₩120,552 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,302 | ₩121,999 | ₩120,232 | ₩120,240 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,495 | ₩122,271 | ₩121,007 | ₩121,501 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,950 | ₩122,293 | ₩120,840 | ₩121,092 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,047 | ₩122,034 | ₩119,113 | ₩119,336 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,874 | ₩122,103 | ₩120,250 | ₩120,375 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,000 | ₩123,689 | ₩121,936 | ₩122,777 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,214 | ₩123,644 | ₩121,533 | ₩122,268 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,738 | ₩122,604 | ₩118,466 | ₩122,248 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,633 | ₩122,211 | ₩119,605 | ₩120,103 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,817 | ₩123,476 | ₩120,703 | ₩122,482 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,608 | ₩123,116 | ₩121,192 | ₩122,458 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,686 | ₩121,601 | ₩118,618 | ₩120,880 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,722 | ₩122,934 | ₩119,597 | ₩122,585 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,381 | ₩122,358 | ₩120,830 | ₩121,384 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,609 | ₩125,609 | ₩122,345 | ₩123,638 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,057 | ₩125,831 | ₩123,940 | ₩125,487 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,837 | ₩123,676 | ₩121,284 | ₩123,155 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,797 | ₩123,118 | ₩120,907 | ₩121,409 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,889 | ₩124,199 | ₩121,693 | ₩123,205 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,564 | ₩123,055 | ₩121,919 | ₩122,712 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,587 | ₩124,274 | ₩121,991 | ₩123,245 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,306 | ₩123,001 | ₩119,908 | ₩122,116 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,513 | ₩123,317 | ₩120,716 | ₩122,069 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,694 | ₩125,928 | ₩121,672 | ₩121,875 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,699 | ₩126,806 | ₩123,813 | ₩125,072 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,086 | ₩126,270 | ₩124,904 | ₩124,984 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,158 | ₩126,036 | ₩122,662 | ₩125,522 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,487 | ₩123,922 | ₩120,162 | ₩123,529 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,696 | ₩120,826 | ₩117,878 | ₩118,349 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,473 | ₩122,806 | ₩118,757 | ₩120,558 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,185 | ₩126,247 | ₩121,297 | ₩123,011 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,371 | ₩126,664 | ₩124,339 | ₩125,786 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,389 | ₩127,027 | ₩124,157 | ₩124,929 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,097 | ₩128,128 | ₩124,023 | ₩127,080 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,634 | ₩130,012 | ₩128,868 | ₩129,482 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,017 | ₩129,001 | ₩127,695 | ₩128,600 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,293 | ₩127,510 | ₩126,000 | ₩127,018 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,871 | ₩126,709 | ₩125,166 | ₩126,110 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,603 | ₩126,699 | ₩125,400 | ₩125,986 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,169 | ₩126,041 | ₩123,272 | ₩125,042 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,441 | ₩125,360 | ₩123,190 | ₩123,387 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,708 | ₩127,872 | ₩126,440 | ₩126,771 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,044 | ₩128,448 | ₩126,678 | ₩126,838 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,950 | ₩127,195 | ₩125,057 | ₩126,158 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,869 | ₩128,478 | ₩127,112 | ₩127,683 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,445 | ₩128,310 | ₩126,287 | ₩127,867 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,175 | ₩127,628 | ₩125,607 | ₩127,274 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,401 | ₩127,401 | ₩125,318 | ₩126,080 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,915 | ₩128,630 | ₩127,526 | ₩127,966 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,087 | ₩128,109 | ₩126,462 | ₩128,031 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,688 | ₩127,949 | ₩126,182 | ₩126,516 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,267 | ₩128,131 | ₩125,497 | ₩126,275 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,326 | ₩127,474 | ₩125,843 | ₩125,908 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,464 | ₩127,855 | ₩127,095 | ₩127,095 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,175 | ₩127,976 | ₩126,876 | ₩127,464 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,241 | ₩128,500 | ₩127,864 | ₩128,144 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,588 | ₩128,149 | ₩127,511 | ₩128,002 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,626 | ₩127,795 | ₩126,362 | ₩127,787 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,733 | ₩127,735 | ₩126,703 | ₩127,077 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,650 | ₩126,293 | ₩124,601 | ₩126,202 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,299 | ₩124,595 | ₩123,105 | ₩123,709 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,827 | ₩124,847 | ₩121,966 | ₩122,006 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,107 | ₩125,047 | ₩123,698 | ₩124,722 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,765 | ₩126,980 | ₩124,311 | ₩124,526 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,866 | ₩128,959 | ₩125,620 | ₩125,933 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,893 | ₩129,751 | ₩127,221 | ₩129,676 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,412 | ₩130,561 | ₩128,617 | ₩130,147 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,118 | ₩129,972 | ₩128,824 | ₩129,679 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,978 | ₩129,911 | ₩128,714 | ₩129,399 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,184 | ₩128,979 | ₩127,698 | ₩128,278 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,324 | ₩127,949 | ₩126,751 | ₩127,723 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,327 | ₩127,259 | ₩125,662 | ₩127,134 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,472 | ₩127,763 | ₩126,126 | ₩126,898 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,426 | ₩126,031 | ₩123,998 | ₩125,592 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,074 | ₩125,659 | ₩124,710 | ₩125,644 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,653 | ₩125,360 | ₩123,846 | ₩124,763 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,936 | ₩123,751 | ₩120,232 | ₩123,474 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,948 | ₩123,354 | ₩120,815 | ₩123,096 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,681 | ₩121,683 | ₩117,419 | ₩120,080 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,198 | ₩126,613 | ₩119,231 | ₩119,547 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,530 | ₩124,653 | ₩122,103 | ₩123,200 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,173 | ₩123,696 | ₩121,191 | ₩122,368 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,061 | ₩126,387 | ₩123,213 | ₩124,224 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,317 | ₩127,448 | ₩122,863 | ₩126,322 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,617 | ₩128,617 | ₩125,027 | ₩125,670 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,162 | ₩130,162 | ₩128,590 | ₩129,313 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,469 | ₩129,653 | ₩128,298 | ₩129,168 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,564 | ₩130,605 | ₩128,710 | ₩130,349 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,130 | ₩127,175 | ₩124,040 | ₩127,175 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,965 | ₩130,068 | ₩126,714 | ₩127,347 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,329 | ₩131,019 | ₩129,063 | ₩129,896 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,556 | ₩131,410 | ₩129,172 | ₩129,360 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,864 | ₩134,004 | ₩132,292 | ₩132,952 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,712 | ₩133,715 | ₩131,719 | ₩132,494 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,972 | ₩133,565 | ₩132,056 | ₩132,116 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,189 | ₩134,796 | ₩132,955 | ₩133,882 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,402 | ₩133,483 | ₩131,884 | ₩132,983 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,149 | ₩131,682 | ₩130,892 | ₩131,625 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,836 | ₩129,686 | ₩128,697 | ₩129,308 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,674 | ₩127,561 | ₩125,622 | ₩127,324 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,023 | ₩127,324 | ₩124,075 | ₩125,679 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,197 | ₩127,695 | ₩126,561 | ₩127,182 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,425 | ₩127,735 | ₩126,337 | ₩127,311 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,485 | ₩125,916 | ₩123,835 | ₩125,637 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,449 | ₩126,846 | ₩124,485 | ₩125,335 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,372 | ₩126,729 | ₩124,069 | ₩125,739 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,433 | ₩125,727 | ₩123,021 | ₩124,581 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,909 | ₩126,511 | ₩125,061 | ₩126,193 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,637 | ₩128,881 | ₩122,923 | ₩122,993 | -4.39% | 936.8만 |
|---|