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 | ₩171,437 | ₩171,491 | ₩169,818 | ₩171,196 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,785 | ₩172,962 | ₩169,163 | ₩170,220 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,320 | ₩173,203 | ₩171,718 | ₩173,056 | +0.43% | 324.7만 |
| 2026.10.06 | ₩174,166 | ₩174,781 | ₩173,564 | ₩173,631 | -0.31% | 693.1만 |
| 2026.10.05 | ₩172,039 | ₩173,230 | ₩171,879 | ₩172,828 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,654 | ₩173,029 | ₩171,290 | ₩171,651 | -0.58% | 430만 |
| 2026.10.01 | ₩169,083 | ₩170,447 | ₩167,919 | ₩169,899 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,906 | ₩169,417 | ₩167,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,106 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,548 | ₩168,561 | ₩166,648 | ₩167,009 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,932 | ₩168,628 | ₩165,979 | ₩167,344 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩168,053 | ₩169,337 | ₩167,625 | ₩168,775 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,193 | ₩167,852 | ₩165,792 | ₩167,464 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,283 | ₩169,377 | ₩166,889 | ₩168,013 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,906 | ₩169,377 | ₩167,879 | ₩169,096 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,685 | ₩168,160 | ₩164,856 | ₩167,959 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,210 | ₩163,839 | ₩161,913 | ₩163,612 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,712 | ₩162,903 | ₩161,231 | ₩162,501 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,773 | ₩160,816 | ₩157,753 | ₩159,077 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,639 | ₩159,973 | ₩158,635 | ₩158,903 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,381 | ₩160,508 | ₩157,686 | ₩159,411 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,766 | ₩162,889 | ₩161,364 | ₩161,953 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,746 | ₩160,896 | ₩159,130 | ₩160,027 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,565 | ₩162,568 | ₩161,110 | ₩161,712 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩163,010 | ₩163,277 | ₩161,485 | ₩161,926 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,327 | ₩163,103 | ₩161,712 | ₩162,220 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,719 | ₩162,020 | ₩158,983 | ₩161,699 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩159,104 | ₩159,585 | ₩158,154 | ₩159,358 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,823 | ₩160,160 | ₩158,261 | ₩159,010 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,588 | ₩161,351 | ₩160,147 | ₩161,177 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,675 | ₩163,277 | ₩160,495 | ₩160,615 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,816 | ₩163,170 | ₩160,495 | ₩163,077 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,361 | ₩158,328 | ₩156,361 | ₩157,833 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,271 | ₩158,020 | ₩156,228 | ₩157,191 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,418 | ₩157,712 | ₩155,050 | ₩155,733 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,398 | ₩159,398 | ₩157,271 | ₩158,408 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,742 | ₩159,665 | ₩158,060 | ₩158,328 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,816 | ₩161,231 | ₩157,940 | ₩158,916 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,749 | ₩161,873 | ₩159,425 | ₩160,241 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,428 | ₩165,016 | ₩163,759 | ₩163,919 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,856 | ₩165,056 | ₩163,371 | ₩163,946 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩163,036 | ₩165,016 | ₩162,809 | ₩164,521 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,184 | ₩163,210 | ₩162,274 | ₩162,662 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩162,047 | ₩162,060 | ₩159,839 | ₩160,749 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,381 | ₩162,863 | ₩160,762 | ₩160,856 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,421 | ₩162,996 | ₩160,776 | ₩162,461 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,248 | ₩161,231 | ₩157,605 | ₩159,987 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩161,110 | ₩162,194 | ₩160,013 | ₩160,147 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,977 | ₩161,378 | ₩156,656 | ₩160,722 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,502 | ₩154,823 | ₩149,994 | ₩154,020 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,455 | ₩153,432 | ₩148,924 | ₩151,358 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩149,018 | ₩152,241 | ₩148,977 | ₩151,934 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,402 | ₩149,486 | ₩144,603 | ₩144,737 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,349 | ₩149,191 | ₩145,473 | ₩148,309 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,204 | ₩153,352 | ₩148,482 | ₩150,382 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,736 | ₩153,967 | ₩150,877 | ₩151,559 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,619 | ₩154,676 | ₩151,907 | ₩153,017 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,646 | ₩155,612 | ₩153,432 | ₩154,663 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩154,034 | ₩155,358 | ₩153,178 | ₩155,184 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,857 | ₩153,659 | ₩151,332 | ₩151,466 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,165 | ₩153,097 | ₩148,081 | ₩151,292 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,873 | ₩154,315 | ₩151,947 | ₩152,817 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,846 | ₩158,047 | ₩153,138 | ₩155,840 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,361 | ₩157,244 | ₩154,596 | ₩156,656 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,295 | ₩156,682 | ₩154,007 | ₩154,609 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,575 | ₩158,221 | ₩155,746 | ₩157,953 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,535 | ₩158,207 | ₩155,639 | ₩157,458 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,185 | ₩154,676 | ₩150,904 | ₩154,462 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,937 | ₩153,954 | ₩150,489 | ₩152,576 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,743 | ₩157,258 | ₩154,275 | ₩155,666 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,589 | ₩158,488 | ₩151,987 | ₩153,352 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,592 | ₩158,435 | ₩156,442 | ₩156,803 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩156,147 | ₩160,214 | ₩155,800 | ₩159,880 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,194 | ₩155,947 | ₩150,596 | ₩155,840 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,934 | ₩153,833 | ₩150,890 | ₩152,308 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,699 | ₩157,940 | ₩151,452 | ₩154,462 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,211 | ₩156,295 | ₩152,295 | ₩154,007 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,652 | ₩157,726 | ₩154,863 | ₩155,265 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,846 | ₩163,184 | ₩160,334 | ₩161,204 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,853 | ₩161,057 | ₩158,716 | ₩160,575 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,237 | ₩159,746 | ₩156,054 | ₩156,415 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩161,017 | ₩161,752 | ₩157,485 | ₩157,592 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,495 | ₩161,833 | ₩160,040 | ₩161,498 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,412 | ₩157,164 | ₩153,780 | ₩156,161 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,278 | ₩155,519 | ₩150,074 | ₩155,265 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,760 | ₩154,850 | ₩150,061 | ₩150,275 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,953 | ₩158,863 | ₩147,613 | ₩153,820 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,672 | ₩159,023 | ₩156,241 | ₩156,843 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩161,043 | ₩161,511 | ₩153,753 | ₩154,208 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,836 | ₩165,498 | ₩161,404 | ₩164,294 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,360 | ₩168,548 | ₩164,989 | ₩165,752 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,715 | ₩168,307 | ₩166,381 | ₩168,240 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,996 | ₩166,675 | ₩162,756 | ₩166,126 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,749 | ₩162,528 | ₩160,562 | ₩161,940 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,432 | ₩159,585 | ₩156,749 | ₩159,117 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,502 | ₩158,783 | ₩155,639 | ₩157,017 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,910 | ₩158,676 | ₩156,348 | ₩157,913 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,515 | ₩155,840 | ₩154,020 | ₩154,836 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,733 | ₩153,699 | ₩151,318 | ₩153,151 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,262 | ₩152,455 | ₩149,566 | ₩152,268 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,804 | ₩150,583 | ₩147,412 | ₩149,178 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,683 | ₩152,763 | ₩148,014 | ₩149,994 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,626 | ₩153,686 | ₩150,061 | ₩151,573 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,496 | ₩154,663 | ₩152,001 | ₩154,087 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,706 | ₩152,522 | ₩149,486 | ₩151,760 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,997 | ₩151,639 | ₩147,145 | ₩150,221 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,369 | ₩152,536 | ₩150,248 | ₩152,121 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,921 | ₩150,462 | ₩147,600 | ₩150,409 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩147,145 | ₩148,442 | ₩145,794 | ₩146,476 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,483 | ₩146,636 | ₩143,734 | ₩146,556 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,647 | ₩143,225 | ₩141,299 | ₩142,878 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,804 | ₩141,246 | ₩139,266 | ₩140,390 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,252 | ₩140,617 | ₩139,092 | ₩140,256 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,316 | ₩138,584 | ₩135,882 | ₩138,022 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,781 | ₩137,955 | ₩136,791 | ₩137,955 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,671 | ₩138,008 | ₩135,882 | ₩137,340 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,931 | ₩139,560 | ₩137,835 | ₩139,547 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,714 | ₩139,480 | ₩136,858 | ₩139,333 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,724 | ₩137,460 | ₩134,102 | ₩135,868 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,510 | ₩137,848 | ₩135,841 | ₩137,821 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,868 | ₩136,671 | ₩134,637 | ₩135,132 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,469 | ₩135,326 | ₩133,756 | ₩135,295 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩134,128 | ₩135,022 | ₩133,768 | ₩134,701 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,728 | ₩132,551 | ₩130,531 | ₩132,420 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩129,086 | ₩131,210 | ₩129,074 | ₩131,096 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,916 | ₩128,767 | ₩127,414 | ₩128,758 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,851 | ₩126,877 | ₩123,779 | ₩126,789 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,179 | ₩125,050 | ₩123,737 | ₩124,284 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,568 | ₩123,827 | ₩122,398 | ₩123,760 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,928 | ₩125,331 | ₩122,841 | ₩123,585 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,134 | ₩120,170 | ₩117,316 | ₩120,132 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,423 | ₩120,165 | ₩118,970 | ₩119,759 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,576 | ₩119,221 | ₩115,173 | ₩119,162 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,830 | ₩119,122 | ₩117,482 | ₩118,159 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,211 | ₩116,905 | ₩113,124 | ₩116,666 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,957 | ₩115,208 | ₩111,148 | ₩111,813 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,602 | ₩115,791 | ₩113,564 | ₩113,870 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,421 | ₩118,962 | ₩116,330 | ₩116,385 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,224 | ₩120,826 | ₩119,425 | ₩119,799 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,756 | ₩119,746 | ₩118,017 | ₩119,037 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩120,099 | ₩121,456 | ₩119,124 | ₩119,793 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,321 | ₩120,321 | ₩117,101 | ₩117,905 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,839 | ₩121,336 | ₩118,370 | ₩120,679 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,430 | ₩122,127 | ₩120,358 | ₩120,366 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,622 | ₩122,399 | ₩121,134 | ₩121,629 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩121,077 | ₩122,421 | ₩120,966 | ₩121,219 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,174 | ₩122,162 | ₩119,237 | ₩119,462 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩122,001 | ₩122,231 | ₩120,376 | ₩120,502 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,128 | ₩123,819 | ₩122,063 | ₩122,906 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,343 | ₩123,774 | ₩121,660 | ₩122,396 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,863 | ₩122,732 | ₩118,590 | ₩122,376 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,759 | ₩122,339 | ₩119,731 | ₩120,229 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,945 | ₩123,605 | ₩120,829 | ₩122,610 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,736 | ₩123,245 | ₩121,319 | ₩122,587 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,811 | ₩121,729 | ₩118,743 | ₩121,007 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,848 | ₩123,063 | ₩119,722 | ₩122,714 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,508 | ₩122,486 | ₩120,956 | ₩121,512 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,740 | ₩125,740 | ₩122,473 | ₩123,767 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,187 | ₩125,963 | ₩124,070 | ₩125,618 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,965 | ₩123,806 | ₩121,411 | ₩123,284 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,926 | ₩123,247 | ₩121,033 | ₩121,537 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩122,016 | ₩124,329 | ₩121,821 | ₩123,334 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,692 | ₩123,184 | ₩122,047 | ₩122,841 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,715 | ₩124,404 | ₩122,118 | ₩123,374 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,433 | ₩123,130 | ₩120,033 | ₩122,244 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,642 | ₩123,446 | ₩120,843 | ₩122,197 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,826 | ₩126,060 | ₩121,799 | ₩122,003 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,832 | ₩126,939 | ₩123,943 | ₩125,204 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,218 | ₩126,402 | ₩125,035 | ₩125,115 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,287 | ₩126,168 | ₩122,791 | ₩125,653 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,614 | ₩124,051 | ₩120,288 | ₩123,658 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,821 | ₩120,953 | ₩118,002 | ₩118,473 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,602 | ₩122,934 | ₩118,881 | ₩120,684 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,317 | ₩126,379 | ₩121,425 | ₩123,140 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,501 | ₩126,797 | ₩124,469 | ₩125,917 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,521 | ₩127,160 | ₩124,287 | ₩125,060 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,232 | ₩128,262 | ₩124,153 | ₩127,213 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,770 | ₩130,148 | ₩129,003 | ₩129,618 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,151 | ₩129,136 | ₩127,829 | ₩128,735 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,426 | ₩127,643 | ₩126,132 | ₩127,151 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩126,003 | ₩126,842 | ₩125,297 | ₩126,242 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,735 | ₩126,832 | ₩125,531 | ₩126,118 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,299 | ₩126,173 | ₩123,401 | ₩125,173 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,571 | ₩125,491 | ₩123,319 | ₩123,516 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,842 | ₩128,006 | ₩126,573 | ₩126,904 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,178 | ₩128,583 | ₩126,810 | ₩126,971 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩127,083 | ₩127,329 | ₩125,188 | ₩126,290 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩128,003 | ₩128,613 | ₩127,245 | ₩127,817 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,578 | ₩128,444 | ₩126,419 | ₩128,001 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,307 | ₩127,762 | ₩125,739 | ₩127,407 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,534 | ₩127,534 | ₩125,449 | ₩126,212 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩128,049 | ₩128,765 | ₩127,660 | ₩128,100 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,220 | ₩128,243 | ₩126,595 | ₩128,165 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,822 | ₩128,083 | ₩126,314 | ₩126,648 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,401 | ₩128,265 | ₩125,628 | ₩126,407 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,459 | ₩127,608 | ₩125,974 | ₩126,040 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,598 | ₩127,989 | ₩127,228 | ₩127,228 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,309 | ₩128,110 | ₩127,009 | ₩127,598 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,375 | ₩128,635 | ₩127,998 | ₩128,278 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,722 | ₩128,284 | ₩127,645 | ₩128,136 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,759 | ₩127,929 | ₩126,494 | ₩127,921 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,867 | ₩127,869 | ₩126,835 | ₩127,210 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,780 | ₩126,426 | ₩124,732 | ₩126,334 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,429 | ₩124,725 | ₩123,234 | ₩123,839 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,958 | ₩124,978 | ₩122,093 | ₩122,134 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,237 | ₩125,178 | ₩123,827 | ₩124,852 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,897 | ₩127,113 | ₩124,441 | ₩124,657 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩129,001 | ₩129,094 | ₩125,752 | ₩126,065 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩129,028 | ₩129,887 | ₩127,354 | ₩129,812 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,548 | ₩130,698 | ₩128,752 | ₩130,283 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,253 | ₩130,108 | ₩128,959 | ₩129,815 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩129,113 | ₩130,048 | ₩128,849 | ₩129,534 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,319 | ₩129,115 | ₩127,832 | ₩128,412 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,457 | ₩128,083 | ₩126,884 | ₩127,857 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,459 | ₩127,392 | ₩125,794 | ₩127,267 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,605 | ₩127,897 | ₩126,259 | ₩127,031 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,556 | ₩126,163 | ₩124,128 | ₩125,724 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,205 | ₩125,790 | ₩124,841 | ₩125,775 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,784 | ₩125,491 | ₩123,976 | ₩124,894 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩122,063 | ₩123,881 | ₩120,358 | ₩123,603 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩121,075 | ₩123,483 | ₩120,941 | ₩123,225 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,806 | ₩121,811 | ₩117,542 | ₩120,206 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,331 | ₩126,745 | ₩119,356 | ₩119,672 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,659 | ₩124,784 | ₩122,231 | ₩123,329 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,302 | ₩123,826 | ₩121,318 | ₩122,496 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,192 | ₩126,519 | ₩123,342 | ₩124,354 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,446 | ₩127,581 | ₩122,991 | ₩126,454 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,752 | ₩128,752 | ₩125,158 | ₩125,802 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,298 | ₩130,298 | ₩128,725 | ₩129,449 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,604 | ₩129,788 | ₩128,432 | ₩129,303 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,700 | ₩130,742 | ₩128,845 | ₩130,486 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,262 | ₩127,309 | ₩124,170 | ₩127,309 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩130,101 | ₩130,205 | ₩126,847 | ₩127,481 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,464 | ₩131,156 | ₩129,198 | ₩130,033 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,693 | ₩131,547 | ₩129,307 | ₩129,496 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩134,004 | ₩134,144 | ₩132,430 | ₩133,091 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,852 | ₩133,855 | ₩131,857 | ₩132,633 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩133,111 | ₩133,704 | ₩132,195 | ₩132,255 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,330 | ₩134,937 | ₩133,094 | ₩134,022 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,541 | ₩133,623 | ₩132,022 | ₩133,123 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,287 | ₩131,820 | ₩131,029 | ₩131,763 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,971 | ₩129,822 | ₩128,832 | ₩129,444 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,805 | ₩127,695 | ₩125,754 | ₩127,457 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,157 | ₩127,457 | ₩124,205 | ₩125,810 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,330 | ₩127,829 | ₩126,693 | ₩127,315 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,558 | ₩127,869 | ₩126,469 | ₩127,444 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,615 | ₩126,048 | ₩123,964 | ₩125,769 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,581 | ₩126,979 | ₩124,615 | ₩125,466 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,504 | ₩126,862 | ₩124,199 | ₩125,871 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,563 | ₩125,859 | ₩123,150 | ₩124,712 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩126,041 | ₩126,643 | ₩125,192 | ₩126,325 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,772 | ₩129,016 | ₩123,052 | ₩123,122 | -4.39% | 936.8만 |
|---|