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 | ₩171,283 | ₩171,337 | ₩169,666 | ₩171,043 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,631 | ₩172,807 | ₩169,011 | ₩170,067 | -0.91% | 513.8만 |
| 2026.10.07 | ₩172,165 | ₩173,047 | ₩171,564 | ₩172,900 | +0.43% | 324.7만 |
| 2026.10.06 | ₩174,010 | ₩174,624 | ₩173,408 | ₩173,475 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,885 | ₩173,074 | ₩171,724 | ₩172,673 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,499 | ₩172,874 | ₩171,136 | ₩171,497 | -0.58% | 430만 |
| 2026.10.01 | ₩168,931 | ₩170,294 | ₩167,768 | ₩169,746 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,755 | ₩169,265 | ₩167,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,955 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,396 | ₩168,410 | ₩166,499 | ₩166,860 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,782 | ₩168,477 | ₩165,830 | ₩167,194 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,902 | ₩169,185 | ₩167,474 | ₩168,624 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩166,044 | ₩167,702 | ₩165,643 | ₩167,314 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩169,132 | ₩169,225 | ₩166,739 | ₩167,862 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,755 | ₩169,225 | ₩167,728 | ₩168,944 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,536 | ₩168,009 | ₩164,708 | ₩167,808 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩163,064 | ₩163,692 | ₩161,768 | ₩163,465 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,567 | ₩162,757 | ₩161,086 | ₩162,356 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,629 | ₩160,672 | ₩157,611 | ₩158,934 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,496 | ₩159,830 | ₩158,493 | ₩158,760 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,239 | ₩160,364 | ₩157,544 | ₩159,268 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,621 | ₩162,743 | ₩161,220 | ₩161,808 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,602 | ₩160,752 | ₩158,988 | ₩159,883 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,420 | ₩162,422 | ₩160,966 | ₩161,567 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,863 | ₩163,131 | ₩161,340 | ₩161,781 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,182 | ₩162,957 | ₩161,567 | ₩162,075 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,576 | ₩161,874 | ₩158,841 | ₩161,554 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,961 | ₩159,442 | ₩158,012 | ₩159,215 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,680 | ₩160,017 | ₩158,119 | ₩158,867 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,444 | ₩161,206 | ₩160,003 | ₩161,032 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,529 | ₩163,131 | ₩160,351 | ₩160,471 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,672 | ₩163,024 | ₩160,351 | ₩162,930 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,221 | ₩158,186 | ₩156,221 | ₩157,691 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩157,130 | ₩157,878 | ₩156,088 | ₩157,050 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,277 | ₩157,571 | ₩154,911 | ₩155,593 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,255 | ₩159,255 | ₩157,130 | ₩158,266 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,600 | ₩159,522 | ₩157,918 | ₩158,186 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,672 | ₩161,086 | ₩157,798 | ₩158,774 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,605 | ₩161,727 | ₩159,282 | ₩160,097 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,280 | ₩164,868 | ₩163,612 | ₩163,772 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,708 | ₩164,908 | ₩163,224 | ₩163,799 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,890 | ₩164,868 | ₩162,663 | ₩164,374 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩163,037 | ₩163,064 | ₩162,128 | ₩162,516 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,901 | ₩161,915 | ₩159,696 | ₩160,605 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,235 | ₩162,716 | ₩160,618 | ₩160,712 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,275 | ₩162,850 | ₩160,632 | ₩162,315 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩158,106 | ₩161,086 | ₩157,464 | ₩159,843 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,966 | ₩162,048 | ₩159,870 | ₩160,003 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,836 | ₩161,233 | ₩156,515 | ₩160,578 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,367 | ₩154,684 | ₩149,859 | ₩153,882 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,319 | ₩153,294 | ₩148,790 | ₩151,223 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,884 | ₩152,105 | ₩148,844 | ₩151,797 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,269 | ₩149,352 | ₩144,473 | ₩144,607 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,216 | ₩149,058 | ₩145,342 | ₩148,176 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩153,067 | ₩153,214 | ₩148,349 | ₩150,247 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,599 | ₩153,829 | ₩150,742 | ₩151,423 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,481 | ₩154,537 | ₩151,771 | ₩152,880 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,508 | ₩155,473 | ₩153,294 | ₩154,524 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,896 | ₩155,219 | ₩153,040 | ₩155,045 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,720 | ₩153,521 | ₩151,196 | ₩151,330 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩149,031 | ₩152,960 | ₩147,948 | ₩151,156 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,735 | ₩154,176 | ₩151,811 | ₩152,679 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,705 | ₩157,905 | ₩153,000 | ₩155,700 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,221 | ₩157,103 | ₩154,457 | ₩156,515 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩156,154 | ₩156,542 | ₩153,869 | ₩154,470 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,435 | ₩158,079 | ₩155,606 | ₩157,812 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,395 | ₩158,065 | ₩155,499 | ₩157,317 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩151,049 | ₩154,537 | ₩150,768 | ₩154,323 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,800 | ₩153,815 | ₩150,354 | ₩152,439 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,604 | ₩157,117 | ₩154,136 | ₩155,526 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,448 | ₩158,346 | ₩151,851 | ₩153,214 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,451 | ₩158,293 | ₩156,301 | ₩156,662 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩156,007 | ₩160,070 | ₩155,660 | ₩159,736 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩154,056 | ₩155,807 | ₩150,461 | ₩155,700 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,797 | ₩153,695 | ₩150,755 | ₩152,172 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,558 | ₩157,798 | ₩151,316 | ₩154,323 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩155,072 | ₩156,154 | ₩152,158 | ₩153,869 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,513 | ₩157,584 | ₩154,724 | ₩155,125 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,701 | ₩163,037 | ₩160,190 | ₩161,059 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,709 | ₩160,912 | ₩158,573 | ₩160,431 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩159,095 | ₩159,602 | ₩155,914 | ₩156,275 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,872 | ₩161,607 | ₩157,344 | ₩157,451 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,351 | ₩161,687 | ₩159,896 | ₩161,353 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,272 | ₩157,023 | ₩153,642 | ₩156,021 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩151,143 | ₩155,379 | ₩149,940 | ₩155,125 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,624 | ₩154,711 | ₩149,926 | ₩150,140 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,812 | ₩158,720 | ₩147,481 | ₩153,682 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,531 | ₩158,881 | ₩156,101 | ₩156,702 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,899 | ₩161,367 | ₩153,615 | ₩154,069 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,690 | ₩165,349 | ₩161,260 | ₩164,146 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,209 | ₩168,396 | ₩164,841 | ₩165,603 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,565 | ₩168,156 | ₩166,231 | ₩168,089 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,850 | ₩166,525 | ₩162,610 | ₩165,977 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,605 | ₩162,382 | ₩160,418 | ₩161,794 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,290 | ₩159,442 | ₩156,609 | ₩158,974 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,360 | ₩158,640 | ₩155,499 | ₩156,876 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,769 | ₩158,533 | ₩156,208 | ₩157,771 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,377 | ₩155,700 | ₩153,882 | ₩154,698 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,597 | ₩153,562 | ₩151,183 | ₩153,014 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩150,127 | ₩152,319 | ₩149,432 | ₩152,132 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,670 | ₩150,448 | ₩147,280 | ₩149,044 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,546 | ₩152,626 | ₩147,882 | ₩149,859 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,490 | ₩153,548 | ₩149,926 | ₩151,437 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,359 | ₩154,524 | ₩151,864 | ₩153,949 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,570 | ₩152,385 | ₩149,352 | ₩151,624 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,862 | ₩151,503 | ₩147,013 | ₩150,087 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,234 | ₩152,399 | ₩150,113 | ₩151,985 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,788 | ₩150,327 | ₩147,467 | ₩150,274 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩147,013 | ₩148,309 | ₩145,663 | ₩146,345 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,353 | ₩146,505 | ₩143,605 | ₩146,425 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,520 | ₩143,097 | ₩141,172 | ₩142,749 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,678 | ₩141,119 | ₩139,141 | ₩140,264 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩139,128 | ₩140,491 | ₩138,967 | ₩140,130 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,192 | ₩138,459 | ₩135,760 | ₩137,898 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,657 | ₩137,831 | ₩136,668 | ₩137,831 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,548 | ₩137,885 | ₩135,760 | ₩137,216 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,807 | ₩139,435 | ₩137,711 | ₩139,422 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,591 | ₩139,355 | ₩136,735 | ₩139,208 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,602 | ₩137,337 | ₩133,982 | ₩135,746 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,388 | ₩137,724 | ₩135,720 | ₩137,698 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,746 | ₩136,548 | ₩134,517 | ₩135,011 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,348 | ₩135,205 | ₩133,636 | ₩135,173 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩134,007 | ₩134,901 | ₩133,648 | ₩134,580 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,610 | ₩132,432 | ₩130,414 | ₩132,301 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,970 | ₩131,092 | ₩128,959 | ₩130,978 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,801 | ₩128,651 | ₩127,300 | ₩128,643 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,740 | ₩126,763 | ₩123,668 | ₩126,675 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩124,067 | ₩124,937 | ₩123,626 | ₩124,172 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,457 | ₩123,716 | ₩122,288 | ₩123,649 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,816 | ₩125,218 | ₩122,731 | ₩123,474 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩119,027 | ₩120,063 | ₩117,211 | ₩120,024 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,316 | ₩120,058 | ₩118,863 | ₩119,652 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,472 | ₩119,114 | ₩115,069 | ₩119,055 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,724 | ₩119,015 | ₩117,376 | ₩118,053 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩113,110 | ₩116,800 | ₩113,023 | ₩116,561 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,854 | ₩115,104 | ₩111,048 | ₩111,713 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,499 | ₩115,687 | ₩113,462 | ₩113,768 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,315 | ₩118,855 | ₩116,225 | ₩116,280 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩120,116 | ₩120,718 | ₩119,318 | ₩119,692 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,649 | ₩119,638 | ₩117,911 | ₩118,930 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,991 | ₩121,347 | ₩119,017 | ₩119,685 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,213 | ₩120,213 | ₩116,995 | ₩117,799 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,733 | ₩121,227 | ₩118,263 | ₩120,571 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,321 | ₩122,017 | ₩120,250 | ₩120,258 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,513 | ₩122,290 | ₩121,025 | ₩121,519 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,968 | ₩122,311 | ₩120,858 | ₩121,110 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩121,065 | ₩122,052 | ₩119,130 | ₩119,354 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,892 | ₩122,121 | ₩120,268 | ₩120,393 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩123,018 | ₩123,708 | ₩121,954 | ₩122,796 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,233 | ₩123,663 | ₩121,551 | ₩122,286 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,756 | ₩122,622 | ₩118,484 | ₩122,266 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,651 | ₩122,229 | ₩119,623 | ₩120,121 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,835 | ₩123,494 | ₩120,721 | ₩122,500 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,626 | ₩123,135 | ₩121,210 | ₩122,477 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,704 | ₩121,620 | ₩118,636 | ₩120,898 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,740 | ₩122,953 | ₩119,615 | ₩122,604 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,399 | ₩122,376 | ₩120,848 | ₩121,403 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,627 | ₩125,627 | ₩122,363 | ₩123,656 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩124,075 | ₩125,850 | ₩123,959 | ₩125,505 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,855 | ₩123,695 | ₩121,302 | ₩123,173 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,816 | ₩123,137 | ₩120,925 | ₩121,428 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,907 | ₩124,217 | ₩121,712 | ₩123,223 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,582 | ₩123,073 | ₩121,937 | ₩122,731 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,605 | ₩124,293 | ₩122,009 | ₩123,264 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,324 | ₩123,020 | ₩119,926 | ₩122,134 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,532 | ₩123,335 | ₩120,734 | ₩122,087 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,713 | ₩125,947 | ₩121,690 | ₩121,894 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,718 | ₩126,825 | ₩123,832 | ₩125,091 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩126,105 | ₩126,289 | ₩124,922 | ₩125,003 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,177 | ₩126,055 | ₩122,681 | ₩125,541 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,505 | ₩123,940 | ₩120,180 | ₩123,548 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,714 | ₩120,845 | ₩117,896 | ₩118,367 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,492 | ₩122,824 | ₩118,775 | ₩120,576 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,204 | ₩126,266 | ₩121,316 | ₩123,030 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,390 | ₩126,683 | ₩124,358 | ₩125,805 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,408 | ₩127,046 | ₩124,176 | ₩124,948 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩128,117 | ₩128,147 | ₩124,042 | ₩127,099 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,654 | ₩130,031 | ₩128,887 | ₩129,502 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩128,036 | ₩129,020 | ₩127,714 | ₩128,619 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,312 | ₩127,529 | ₩126,018 | ₩127,037 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,890 | ₩126,728 | ₩125,185 | ₩126,129 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,621 | ₩126,718 | ₩125,419 | ₩126,005 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,187 | ₩126,060 | ₩123,290 | ₩125,061 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,460 | ₩125,379 | ₩123,208 | ₩123,406 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,727 | ₩127,891 | ₩126,459 | ₩126,790 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩128,063 | ₩128,467 | ₩126,697 | ₩126,857 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,969 | ₩127,215 | ₩125,076 | ₩126,177 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,888 | ₩128,498 | ₩127,131 | ₩127,702 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,464 | ₩128,329 | ₩126,306 | ₩127,886 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,194 | ₩127,647 | ₩125,626 | ₩127,293 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,420 | ₩127,420 | ₩125,337 | ₩126,099 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,935 | ₩128,650 | ₩127,545 | ₩127,985 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩127,106 | ₩128,128 | ₩126,481 | ₩128,050 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,707 | ₩127,968 | ₩126,200 | ₩126,535 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,286 | ₩128,150 | ₩125,516 | ₩126,294 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,345 | ₩127,494 | ₩125,861 | ₩125,926 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,483 | ₩127,874 | ₩127,114 | ₩127,114 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,194 | ₩127,995 | ₩126,895 | ₩127,483 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,260 | ₩128,519 | ₩127,883 | ₩128,163 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,607 | ₩128,168 | ₩127,530 | ₩128,021 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,645 | ₩127,814 | ₩126,381 | ₩127,806 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,752 | ₩127,754 | ₩126,722 | ₩127,096 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,669 | ₩126,312 | ₩124,620 | ₩126,221 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,318 | ₩124,613 | ₩123,123 | ₩123,728 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,846 | ₩124,866 | ₩121,984 | ₩122,024 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩124,126 | ₩125,066 | ₩123,716 | ₩124,740 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,784 | ₩126,999 | ₩124,329 | ₩124,545 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,885 | ₩128,979 | ₩125,639 | ₩125,952 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,912 | ₩129,771 | ₩127,240 | ₩129,695 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,431 | ₩130,581 | ₩128,636 | ₩130,166 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,137 | ₩129,991 | ₩128,843 | ₩129,699 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,997 | ₩129,931 | ₩128,733 | ₩129,418 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,204 | ₩128,999 | ₩127,717 | ₩128,297 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,343 | ₩127,968 | ₩126,770 | ₩127,742 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,346 | ₩127,278 | ₩125,681 | ₩127,153 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,491 | ₩127,783 | ₩126,145 | ₩126,917 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,445 | ₩126,050 | ₩124,017 | ₩125,611 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩125,093 | ₩125,678 | ₩124,729 | ₩125,663 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,672 | ₩125,379 | ₩123,865 | ₩124,782 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,954 | ₩123,770 | ₩120,250 | ₩123,492 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,966 | ₩123,372 | ₩120,833 | ₩123,115 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,698 | ₩121,702 | ₩117,437 | ₩120,098 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,217 | ₩126,631 | ₩119,249 | ₩119,565 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,549 | ₩124,672 | ₩122,121 | ₩123,218 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,192 | ₩123,715 | ₩121,209 | ₩122,386 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩125,079 | ₩126,406 | ₩123,232 | ₩124,243 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,335 | ₩127,467 | ₩122,881 | ₩126,341 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,636 | ₩128,636 | ₩125,046 | ₩125,689 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,182 | ₩130,182 | ₩128,609 | ₩129,333 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,488 | ₩129,672 | ₩128,317 | ₩129,187 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,583 | ₩130,624 | ₩128,730 | ₩130,369 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,149 | ₩127,194 | ₩124,059 | ₩127,194 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,984 | ₩130,088 | ₩126,733 | ₩127,367 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,348 | ₩131,039 | ₩129,082 | ₩129,916 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,576 | ₩131,429 | ₩129,191 | ₩129,380 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,884 | ₩134,024 | ₩132,312 | ₩132,971 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,732 | ₩133,735 | ₩131,739 | ₩132,514 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,991 | ₩133,585 | ₩132,076 | ₩132,136 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,209 | ₩134,816 | ₩132,975 | ₩133,902 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,422 | ₩133,503 | ₩131,904 | ₩133,003 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,169 | ₩131,702 | ₩130,912 | ₩131,645 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,855 | ₩129,705 | ₩128,716 | ₩129,328 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,693 | ₩127,580 | ₩125,641 | ₩127,343 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩127,042 | ₩127,343 | ₩124,094 | ₩125,698 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,216 | ₩127,714 | ₩126,580 | ₩127,201 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,444 | ₩127,754 | ₩126,356 | ₩127,330 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,503 | ₩125,935 | ₩123,853 | ₩125,656 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,468 | ₩126,865 | ₩124,503 | ₩125,353 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,391 | ₩126,748 | ₩124,087 | ₩125,758 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,451 | ₩125,746 | ₩123,040 | ₩124,600 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,928 | ₩126,530 | ₩125,079 | ₩126,212 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,656 | ₩128,900 | ₩122,941 | ₩123,011 | -4.39% | 936.8만 |
|---|