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 | ₩171,181 | ₩171,234 | ₩169,565 | ₩170,940 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,528 | ₩172,703 | ₩168,910 | ₩169,965 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,062 | ₩172,944 | ₩171,461 | ₩172,797 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,906 | ₩174,520 | ₩173,304 | ₩173,371 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,782 | ₩172,971 | ₩171,622 | ₩172,570 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,396 | ₩172,770 | ₩171,034 | ₩171,394 | -0.58% | 430만 |
| 2026.10.01 | ₩168,830 | ₩170,192 | ₩167,668 | ₩169,645 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,655 | ₩169,164 | ₩167,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,855 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,296 | ₩168,309 | ₩166,399 | ₩166,760 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,681 | ₩168,376 | ₩165,731 | ₩167,094 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,801 | ₩169,084 | ₩167,374 | ₩168,523 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩165,945 | ₩167,601 | ₩165,544 | ₩167,214 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,030 | ₩169,124 | ₩166,639 | ₩167,761 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,655 | ₩169,124 | ₩167,628 | ₩168,843 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,437 | ₩167,908 | ₩164,609 | ₩167,708 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩162,966 | ₩163,594 | ₩161,671 | ₩163,367 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,470 | ₩162,659 | ₩160,990 | ₩162,258 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,534 | ₩160,575 | ₩157,517 | ₩158,839 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,400 | ₩159,734 | ₩158,398 | ₩158,665 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,145 | ₩160,268 | ₩157,450 | ₩159,173 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,524 | ₩162,646 | ₩161,123 | ₩161,711 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,507 | ₩160,656 | ₩158,892 | ₩159,787 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,323 | ₩162,325 | ₩160,869 | ₩161,470 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,766 | ₩163,033 | ₩161,243 | ₩161,684 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,085 | ₩162,859 | ₩161,470 | ₩161,978 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,480 | ₩161,778 | ₩158,746 | ₩161,457 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,866 | ₩159,347 | ₩157,917 | ₩159,120 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,585 | ₩159,921 | ₩158,024 | ₩158,772 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,348 | ₩161,110 | ₩159,908 | ₩160,936 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,432 | ₩163,033 | ₩160,255 | ₩160,375 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,575 | ₩162,926 | ₩160,255 | ₩162,833 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,128 | ₩158,091 | ₩156,128 | ₩157,597 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,036 | ₩157,784 | ₩155,994 | ₩156,956 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,183 | ₩157,477 | ₩154,819 | ₩155,500 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,160 | ₩159,160 | ₩157,036 | ₩158,171 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,505 | ₩159,427 | ₩157,824 | ₩158,091 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,575 | ₩160,990 | ₩157,704 | ₩158,679 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,509 | ₩161,631 | ₩159,186 | ₩160,001 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,182 | ₩164,769 | ₩163,514 | ₩163,674 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,609 | ₩164,810 | ₩163,127 | ₩163,701 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,793 | ₩164,769 | ₩162,566 | ₩164,275 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩162,940 | ₩162,966 | ₩162,031 | ₩162,419 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,804 | ₩161,818 | ₩159,600 | ₩160,509 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,138 | ₩162,619 | ₩160,522 | ₩160,616 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,178 | ₩162,753 | ₩160,535 | ₩162,218 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,011 | ₩160,990 | ₩157,370 | ₩159,747 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,869 | ₩161,951 | ₩159,774 | ₩159,908 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,742 | ₩161,136 | ₩156,421 | ₩160,482 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,277 | ₩154,592 | ₩149,770 | ₩153,790 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,227 | ₩153,202 | ₩148,701 | ₩151,132 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,795 | ₩152,014 | ₩148,755 | ₩151,707 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,180 | ₩149,262 | ₩144,387 | ₩144,521 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,127 | ₩148,968 | ₩145,255 | ₩148,087 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩152,975 | ₩153,122 | ₩148,260 | ₩150,157 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,508 | ₩153,737 | ₩150,651 | ₩151,333 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,389 | ₩154,445 | ₩151,680 | ₩152,788 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,416 | ₩155,380 | ₩153,202 | ₩154,431 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,804 | ₩155,126 | ₩152,949 | ₩154,952 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,628 | ₩153,430 | ₩151,105 | ₩151,239 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩148,942 | ₩152,869 | ₩147,860 | ₩151,065 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,643 | ₩154,084 | ₩151,720 | ₩152,588 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,610 | ₩157,811 | ₩152,909 | ₩155,607 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,128 | ₩157,009 | ₩154,365 | ₩156,421 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,061 | ₩156,448 | ₩153,777 | ₩154,378 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,341 | ₩157,984 | ₩155,513 | ₩157,717 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,301 | ₩157,971 | ₩155,406 | ₩157,223 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩150,959 | ₩154,445 | ₩150,678 | ₩154,231 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,708 | ₩153,723 | ₩150,264 | ₩152,348 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,511 | ₩157,023 | ₩154,044 | ₩155,433 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,355 | ₩158,251 | ₩151,760 | ₩153,122 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,356 | ₩158,198 | ₩156,208 | ₩156,568 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,914 | ₩159,974 | ₩155,567 | ₩159,640 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩153,964 | ₩155,714 | ₩150,371 | ₩155,607 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,707 | ₩153,603 | ₩150,665 | ₩152,081 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,463 | ₩157,704 | ₩151,226 | ₩154,231 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩154,979 | ₩156,061 | ₩152,067 | ₩153,777 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,420 | ₩157,490 | ₩154,632 | ₩155,032 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,604 | ₩162,940 | ₩160,095 | ₩160,963 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,614 | ₩160,816 | ₩158,478 | ₩160,335 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩158,999 | ₩159,507 | ₩155,820 | ₩156,181 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,776 | ₩161,510 | ₩157,250 | ₩157,356 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,255 | ₩161,591 | ₩159,801 | ₩161,257 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,179 | ₩156,929 | ₩153,550 | ₩155,927 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,052 | ₩155,286 | ₩149,850 | ₩155,032 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,533 | ₩154,618 | ₩149,837 | ₩150,050 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,717 | ₩158,625 | ₩147,392 | ₩153,590 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,437 | ₩158,786 | ₩156,007 | ₩156,608 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,803 | ₩161,270 | ₩153,523 | ₩153,977 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,592 | ₩165,250 | ₩161,163 | ₩164,048 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,109 | ₩168,296 | ₩164,743 | ₩165,504 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,466 | ₩168,055 | ₩166,132 | ₩167,988 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,753 | ₩166,426 | ₩162,512 | ₩165,878 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,509 | ₩162,285 | ₩160,322 | ₩161,697 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,196 | ₩159,347 | ₩156,515 | ₩158,879 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,265 | ₩158,545 | ₩155,406 | ₩156,782 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,675 | ₩158,438 | ₩156,114 | ₩157,677 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,284 | ₩155,607 | ₩153,790 | ₩154,605 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,506 | ₩153,470 | ₩151,092 | ₩152,922 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,037 | ₩152,227 | ₩149,342 | ₩152,040 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,581 | ₩150,357 | ₩147,192 | ₩148,955 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,455 | ₩152,535 | ₩147,793 | ₩149,770 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,399 | ₩153,456 | ₩149,837 | ₩151,346 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,268 | ₩154,431 | ₩151,773 | ₩153,857 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,479 | ₩152,294 | ₩149,262 | ₩151,533 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,772 | ₩151,413 | ₩146,925 | ₩149,997 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,144 | ₩152,308 | ₩150,024 | ₩151,894 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,699 | ₩150,237 | ₩147,379 | ₩150,184 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩146,925 | ₩148,220 | ₩145,576 | ₩146,257 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,267 | ₩146,417 | ₩143,519 | ₩146,337 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,435 | ₩143,011 | ₩141,088 | ₩142,664 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,594 | ₩141,034 | ₩139,058 | ₩140,180 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,044 | ₩140,407 | ₩138,884 | ₩140,046 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,109 | ₩138,376 | ₩135,678 | ₩137,815 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,575 | ₩137,749 | ₩136,587 | ₩137,749 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,466 | ₩137,802 | ₩135,678 | ₩137,134 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,724 | ₩139,351 | ₩137,628 | ₩139,338 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,508 | ₩139,271 | ₩136,653 | ₩139,124 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,520 | ₩137,254 | ₩133,902 | ₩135,665 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,306 | ₩137,642 | ₩135,638 | ₩137,615 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,665 | ₩136,466 | ₩134,436 | ₩134,930 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,268 | ₩135,124 | ₩133,556 | ₩135,092 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,927 | ₩134,820 | ₩133,568 | ₩134,500 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,531 | ₩132,353 | ₩130,336 | ₩132,222 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,893 | ₩131,014 | ₩128,881 | ₩130,900 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,724 | ₩128,574 | ₩127,224 | ₩128,566 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,666 | ₩126,688 | ₩123,594 | ₩126,599 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩123,993 | ₩124,863 | ₩123,552 | ₩124,098 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,383 | ₩123,642 | ₩122,215 | ₩123,575 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,741 | ₩125,143 | ₩122,657 | ₩123,400 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩118,956 | ₩119,991 | ₩117,141 | ₩119,952 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,245 | ₩119,986 | ₩118,792 | ₩119,580 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,403 | ₩119,042 | ₩115,000 | ₩118,984 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,653 | ₩118,944 | ₩117,306 | ₩117,982 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,042 | ₩116,730 | ₩112,955 | ₩116,491 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,785 | ₩115,035 | ₩110,982 | ₩111,646 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,429 | ₩115,618 | ₩113,394 | ₩113,700 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,244 | ₩118,784 | ₩116,156 | ₩116,211 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,044 | ₩120,645 | ₩119,246 | ₩119,620 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,578 | ₩119,567 | ₩117,840 | ₩118,859 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,919 | ₩121,275 | ₩118,946 | ₩119,613 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,141 | ₩120,141 | ₩116,925 | ₩117,729 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,662 | ₩121,155 | ₩118,193 | ₩120,498 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,248 | ₩121,944 | ₩120,178 | ₩120,186 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,440 | ₩122,216 | ₩120,953 | ₩121,447 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,896 | ₩122,238 | ₩120,786 | ₩121,038 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩120,993 | ₩121,979 | ₩119,059 | ₩119,283 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,819 | ₩122,048 | ₩120,196 | ₩120,321 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩122,944 | ₩123,634 | ₩121,881 | ₩122,722 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,160 | ₩123,589 | ₩121,478 | ₩122,213 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,685 | ₩122,549 | ₩118,413 | ₩122,193 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,579 | ₩122,156 | ₩119,552 | ₩120,049 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,762 | ₩123,420 | ₩120,649 | ₩122,427 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,554 | ₩123,061 | ₩121,138 | ₩122,403 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,632 | ₩121,547 | ₩118,565 | ₩120,826 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,669 | ₩122,879 | ₩119,543 | ₩122,530 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,326 | ₩122,303 | ₩120,776 | ₩121,330 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,552 | ₩125,552 | ₩122,290 | ₩123,582 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,001 | ₩125,774 | ₩123,884 | ₩125,430 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,782 | ₩123,621 | ₩121,230 | ₩123,100 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,742 | ₩123,063 | ₩120,852 | ₩121,355 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,834 | ₩124,143 | ₩121,639 | ₩123,150 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,509 | ₩122,999 | ₩121,864 | ₩122,657 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,532 | ₩124,218 | ₩121,936 | ₩123,190 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,251 | ₩122,946 | ₩119,854 | ₩122,061 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,458 | ₩123,262 | ₩120,662 | ₩122,014 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,637 | ₩125,871 | ₩121,617 | ₩121,821 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,643 | ₩126,749 | ₩123,757 | ₩125,016 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,030 | ₩126,213 | ₩124,848 | ₩124,928 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,103 | ₩125,980 | ₩122,607 | ₩125,465 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,433 | ₩123,866 | ₩120,108 | ₩123,474 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,642 | ₩120,772 | ₩117,825 | ₩118,296 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,418 | ₩122,751 | ₩118,704 | ₩120,503 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,128 | ₩126,190 | ₩121,243 | ₩122,956 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,315 | ₩126,607 | ₩124,283 | ₩125,729 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,332 | ₩126,970 | ₩124,101 | ₩124,873 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,040 | ₩128,070 | ₩123,968 | ₩127,023 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,576 | ₩129,953 | ₩128,810 | ₩129,424 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩127,960 | ₩128,943 | ₩127,638 | ₩128,543 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,237 | ₩127,452 | ₩125,943 | ₩126,961 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,814 | ₩126,653 | ₩125,110 | ₩126,053 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,546 | ₩126,643 | ₩125,344 | ₩125,930 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,113 | ₩125,985 | ₩123,216 | ₩124,986 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,385 | ₩125,303 | ₩123,135 | ₩123,332 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,651 | ₩127,815 | ₩126,384 | ₩126,714 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩127,987 | ₩128,391 | ₩126,621 | ₩126,781 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,893 | ₩127,138 | ₩125,001 | ₩126,102 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,811 | ₩128,421 | ₩127,055 | ₩127,626 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,389 | ₩128,252 | ₩126,230 | ₩127,810 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,118 | ₩127,571 | ₩125,551 | ₩127,217 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,344 | ₩127,344 | ₩125,262 | ₩126,023 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,858 | ₩128,573 | ₩127,469 | ₩127,908 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,030 | ₩128,052 | ₩126,405 | ₩127,973 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,631 | ₩127,891 | ₩126,125 | ₩126,459 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,210 | ₩128,073 | ₩125,440 | ₩126,218 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,269 | ₩127,417 | ₩125,786 | ₩125,851 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,407 | ₩127,798 | ₩127,038 | ₩127,038 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,118 | ₩127,918 | ₩126,819 | ₩127,407 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,184 | ₩128,442 | ₩127,806 | ₩128,087 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,531 | ₩128,092 | ₩127,454 | ₩127,945 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,569 | ₩127,738 | ₩126,305 | ₩127,729 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,676 | ₩127,678 | ₩126,646 | ₩127,020 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,594 | ₩126,237 | ₩124,545 | ₩126,145 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,243 | ₩124,539 | ₩123,050 | ₩123,654 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,771 | ₩124,791 | ₩121,911 | ₩121,951 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,051 | ₩124,991 | ₩123,642 | ₩124,666 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,708 | ₩126,923 | ₩124,255 | ₩124,470 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,808 | ₩128,901 | ₩125,564 | ₩125,876 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,835 | ₩129,693 | ₩127,163 | ₩129,618 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,354 | ₩130,503 | ₩128,559 | ₩130,089 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,060 | ₩129,913 | ₩128,766 | ₩129,621 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,920 | ₩129,853 | ₩128,656 | ₩129,341 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,127 | ₩128,922 | ₩127,641 | ₩128,220 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,267 | ₩127,891 | ₩126,694 | ₩127,666 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,270 | ₩127,202 | ₩125,606 | ₩127,077 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,415 | ₩127,706 | ₩126,070 | ₩126,841 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,370 | ₩125,975 | ₩123,943 | ₩125,536 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,018 | ₩125,602 | ₩124,654 | ₩125,587 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,597 | ₩125,303 | ₩123,791 | ₩124,707 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,881 | ₩123,696 | ₩120,178 | ₩123,419 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,894 | ₩123,298 | ₩120,760 | ₩123,041 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,627 | ₩121,629 | ₩117,366 | ₩120,026 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,142 | ₩126,556 | ₩119,178 | ₩119,493 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,475 | ₩124,597 | ₩122,048 | ₩123,145 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,118 | ₩123,641 | ₩121,136 | ₩122,313 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,005 | ₩126,330 | ₩123,158 | ₩124,168 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,262 | ₩127,390 | ₩122,807 | ₩126,265 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,559 | ₩128,559 | ₩124,971 | ₩125,614 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,104 | ₩130,104 | ₩128,532 | ₩129,255 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,411 | ₩129,594 | ₩128,240 | ₩129,110 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,506 | ₩130,546 | ₩128,653 | ₩130,291 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,073 | ₩127,118 | ₩123,984 | ₩127,118 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,907 | ₩130,010 | ₩126,658 | ₩127,290 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,270 | ₩130,960 | ₩129,005 | ₩129,838 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,498 | ₩131,351 | ₩129,114 | ₩129,302 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,803 | ₩133,944 | ₩132,232 | ₩132,892 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,651 | ₩133,655 | ₩131,660 | ₩132,434 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,912 | ₩133,505 | ₩131,997 | ₩132,057 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,129 | ₩134,735 | ₩132,895 | ₩133,822 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,343 | ₩133,423 | ₩131,825 | ₩132,924 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,090 | ₩131,623 | ₩130,833 | ₩131,566 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,778 | ₩129,628 | ₩128,639 | ₩129,250 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,617 | ₩127,504 | ₩125,566 | ₩127,267 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩126,966 | ₩127,267 | ₩124,020 | ₩125,622 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,140 | ₩127,638 | ₩126,504 | ₩127,125 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,369 | ₩127,678 | ₩126,280 | ₩127,254 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,429 | ₩125,859 | ₩123,779 | ₩125,581 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,392 | ₩126,789 | ₩124,429 | ₩125,278 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,315 | ₩126,673 | ₩124,013 | ₩125,682 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,377 | ₩125,671 | ₩122,966 | ₩124,525 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,853 | ₩126,454 | ₩125,005 | ₩126,137 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,579 | ₩128,823 | ₩122,868 | ₩122,938 | -4.39% | 936.8만 |
|---|