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 | ₩171,106 | ₩171,160 | ₩169,491 | ₩170,866 | -0.14% | 304.5만 |
| 2026.10.08 | ₩171,454 | ₩172,628 | ₩168,837 | ₩169,891 | -0.91% | 513.8만 |
| 2026.10.07 | ₩171,988 | ₩172,869 | ₩171,387 | ₩172,722 | +0.43% | 324.7만 |
| 2026.10.06 | ₩173,830 | ₩174,444 | ₩173,229 | ₩173,296 | -0.31% | 693.1만 |
| 2026.10.05 | ₩171,707 | ₩172,895 | ₩171,547 | ₩172,495 | +0.46% | 415.7만 |
| 2026.10.02 | ₩172,321 | ₩172,695 | ₩170,960 | ₩171,320 | -0.58% | 430만 |
| 2026.10.01 | ₩168,757 | ₩170,118 | ₩167,595 | ₩169,571 | +0.48% | 436.1만 |
| 2026.09.30 | ₩167,582 | ₩169,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,782 |
| +0.12% |
| 427.2만 |
| 2026.09.29 | ₩168,223 | ₩168,236 | ₩166,327 | ₩166,687 | -0.91% | 802.9만 |
|---|
| 2026.09.28 | ₩167,608 | ₩168,303 | ₩165,659 | ₩167,021 | -0.35% | 336.9만 |
|---|
| 2026.09.25 | ₩167,729 | ₩169,010 | ₩167,301 | ₩168,450 | +0.43% | 337.6만 |
|---|
| 2026.09.24 | ₩165,873 | ₩167,528 | ₩165,472 | ₩167,141 | +0.76% | 677만 |
|---|
| 2026.09.23 | ₩168,957 | ₩169,050 | ₩166,567 | ₩167,689 | -0.75% | 441만 |
|---|
| 2026.09.22 | ₩167,582 | ₩169,050 | ₩167,555 | ₩168,770 | +0.71% | 533.2만 |
|---|
| 2026.09.21 | ₩165,365 | ₩167,835 | ₩164,538 | ₩167,635 | +1.37% | 499.3만 |
|---|
| 2026.09.18 | ₩162,896 | ₩163,523 | ₩161,601 | ₩163,296 | +0.25% | 343.9만 |
|---|
| 2026.09.17 | ₩161,400 | ₩162,588 | ₩160,920 | ₩162,188 | +0.49% | 274.4만 |
|---|
| 2026.09.16 | ₩159,464 | ₩160,506 | ₩157,448 | ₩158,770 | -0.44% | 352.8만 |
|---|
| 2026.09.15 | ₩159,331 | ₩159,665 | ₩158,330 | ₩158,597 | -0.46% | 237만 |
|---|
| 2026.09.14 | ₩158,076 | ₩160,199 | ₩157,382 | ₩159,104 | +0.65% | 320.2만 |
|---|
| 2026.09.11 | ₩161,454 | ₩162,575 | ₩161,053 | ₩161,641 | +0.12% | 289만 |
|---|
| 2026.09.10 | ₩159,438 | ₩160,586 | ₩158,823 | ₩159,718 | +0.18% | 405.8만 |
|---|
| 2026.09.09 | ₩161,253 | ₩162,255 | ₩160,799 | ₩161,400 | +0.09% | 360.4만 |
|---|
| 2026.09.08 | ₩162,695 | ₩162,962 | ₩161,173 | ₩161,614 | -0.66% | 291.7만 |
|---|
| 2026.09.04 | ₩162,014 | ₩162,789 | ₩161,400 | ₩161,908 | -0.07% | 311.2만 |
|---|
| 2026.09.03 | ₩159,411 | ₩161,707 | ₩158,677 | ₩161,387 | +1.24% | 339.1만 |
|---|
| 2026.09.02 | ₩158,797 | ₩159,277 | ₩157,849 | ₩159,050 | +0.16% | 224.8만 |
|---|
| 2026.09.01 | ₩158,516 | ₩159,852 | ₩157,956 | ₩158,703 | +0.12% | 270.7만 |
|---|
| 2026.08.31 | ₩160,279 | ₩161,040 | ₩159,838 | ₩160,866 | +0.37% | 271.2만 |
|---|
| 2026.08.28 | ₩162,362 | ₩162,962 | ₩160,185 | ₩160,305 | -1.27% | 304.8만 |
|---|
| 2026.08.27 | ₩160,506 | ₩162,856 | ₩160,185 | ₩162,762 | +1.41% | 505.7만 |
|---|
| 2026.08.26 | ₩156,060 | ₩158,022 | ₩156,060 | ₩157,528 | +0.94% | 230.3만 |
|---|
| 2026.08.25 | ₩156,968 | ₩157,715 | ₩155,926 | ₩156,888 | -0.05% | 260.6만 |
|---|
| 2026.08.24 | ₩157,115 | ₩157,408 | ₩154,751 | ₩155,432 | -1.07% | 329.7만 |
|---|
| 2026.08.21 | ₩159,091 | ₩159,091 | ₩156,968 | ₩158,103 | -0.62% | 1173.6만 |
|---|
| 2026.08.20 | ₩158,436 | ₩159,358 | ₩157,755 | ₩158,022 | -0.26% | 274.5만 |
|---|
| 2026.08.19 | ₩160,506 | ₩160,920 | ₩157,635 | ₩158,610 | -1.18% | 272.2만 |
|---|
| 2026.08.18 | ₩160,439 | ₩161,560 | ₩159,117 | ₩159,932 | -0.32% | 334.9만 |
|---|
| 2026.08.17 | ₩164,110 | ₩164,698 | ₩163,443 | ₩163,603 | -0.31% | 273.1만 |
|---|
| 2026.08.14 | ₩164,538 | ₩164,738 | ₩163,056 | ₩163,630 | -0.55% | 289.8만 |
|---|
| 2026.08.13 | ₩162,722 | ₩164,698 | ₩162,495 | ₩164,204 | +0.91% | 327만 |
|---|
| 2026.08.12 | ₩162,869 | ₩162,896 | ₩161,961 | ₩162,348 | -0.32% | 242.6만 |
|---|
| 2026.08.11 | ₩161,734 | ₩161,747 | ₩159,531 | ₩160,439 | -0.80% | 261.5만 |
|---|
| 2026.08.10 | ₩162,068 | ₩162,548 | ₩160,452 | ₩160,546 | -0.94% | 563.1만 |
|---|
| 2026.08.07 | ₩162,108 | ₩162,682 | ₩160,466 | ₩162,148 | +0.02% | 313.8만 |
|---|
| 2026.08.06 | ₩157,942 | ₩160,920 | ₩157,301 | ₩159,678 | +1.10% | 360.6만 |
|---|
| 2026.08.05 | ₩160,799 | ₩161,881 | ₩159,705 | ₩159,838 | -0.60% | 379.1만 |
|---|
| 2026.08.04 | ₩156,674 | ₩161,066 | ₩156,354 | ₩160,412 | +2.39% | 568.7만 |
|---|
| 2026.08.03 | ₩150,212 | ₩154,524 | ₩149,705 | ₩153,723 | +2.34% | 391만 |
|---|
| 2026.07.31 | ₩152,161 | ₩153,136 | ₩148,637 | ₩151,067 | -0.72% | 546.5만 |
|---|
| 2026.07.30 | ₩148,730 | ₩151,948 | ₩148,690 | ₩151,641 | +1.96% | 437.9만 |
|---|
| 2026.07.29 | ₩148,116 | ₩149,197 | ₩144,324 | ₩144,458 | -2.47% | 503.6만 |
|---|
| 2026.07.28 | ₩148,063 | ₩148,904 | ₩145,192 | ₩148,023 | -0.03% | 491.7만 |
|---|
| 2026.07.27 | ₩152,909 | ₩153,056 | ₩148,196 | ₩150,092 | -1.84% | 398.4만 |
|---|
| 2026.07.24 | ₩152,442 | ₩153,670 | ₩150,586 | ₩151,267 | -0.77% | 286.9만 |
|---|
| 2026.07.23 | ₩153,323 | ₩154,378 | ₩151,614 | ₩152,722 | -0.39% | 303.3만 |
|---|
| 2026.07.22 | ₩153,350 | ₩155,312 | ₩153,136 | ₩154,364 | +0.66% | 337.7만 |
|---|
| 2026.07.21 | ₩153,737 | ₩155,059 | ₩152,882 | ₩154,885 | +0.75% | 325.4만 |
|---|
| 2026.07.20 | ₩152,562 | ₩153,363 | ₩151,040 | ₩151,173 | -0.91% | 280.4만 |
|---|
| 2026.07.17 | ₩148,877 | ₩152,802 | ₩147,796 | ₩151,000 | +1.43% | 534.8만 |
|---|
| 2026.07.16 | ₩153,577 | ₩154,017 | ₩151,654 | ₩152,522 | -0.69% | 602.1만 |
|---|
| 2026.07.15 | ₩157,542 | ₩157,742 | ₩152,842 | ₩155,539 | -1.27% | 535.7만 |
|---|
| 2026.07.14 | ₩156,060 | ₩156,941 | ₩154,298 | ₩156,354 | +0.19% | 486.9만 |
|---|
| 2026.07.13 | ₩155,993 | ₩156,380 | ₩153,710 | ₩154,311 | -1.08% | 622.9만 |
|---|
| 2026.07.10 | ₩156,273 | ₩157,916 | ₩155,446 | ₩157,649 | +0.88% | 383.1만 |
|---|
| 2026.07.09 | ₩156,233 | ₩157,902 | ₩155,339 | ₩157,155 | +0.59% | 315.6만 |
|---|
| 2026.07.08 | ₩150,893 | ₩154,378 | ₩150,613 | ₩154,164 | +2.17% | 492.3만 |
|---|
| 2026.07.07 | ₩152,642 | ₩153,657 | ₩150,199 | ₩152,282 | -0.24% | 540.7만 |
|---|
| 2026.07.06 | ₩154,444 | ₩156,954 | ₩153,977 | ₩155,366 | +0.60% | 510.8만 |
|---|
| 2026.07.02 | ₩156,287 | ₩158,183 | ₩151,694 | ₩153,056 | -2.07% | 526.4만 |
|---|
| 2026.07.01 | ₩157,288 | ₩158,129 | ₩156,140 | ₩156,500 | -0.50% | 309.7만 |
|---|
| 2026.06.30 | ₩155,846 | ₩159,905 | ₩155,499 | ₩159,571 | +2.39% | 378.1만 |
|---|
| 2026.06.29 | ₩153,897 | ₩155,646 | ₩150,306 | ₩155,539 | +1.07% | 446만 |
|---|
| 2026.06.26 | ₩151,641 | ₩153,537 | ₩150,599 | ₩152,014 | +0.25% | 467만 |
|---|
| 2026.06.25 | ₩157,395 | ₩157,635 | ₩151,160 | ₩154,164 | -2.05% | 702.1만 |
|---|
| 2026.06.24 | ₩154,912 | ₩155,993 | ₩152,001 | ₩153,710 | -0.78% | 513.3만 |
|---|
| 2026.06.23 | ₩155,352 | ₩157,422 | ₩154,565 | ₩154,965 | -0.25% | 547.8만 |
|---|
| 2026.06.22 | ₩161,534 | ₩162,869 | ₩160,025 | ₩160,893 | -0.40% | 450.8만 |
|---|
| 2026.06.18 | ₩159,544 | ₩160,746 | ₩158,410 | ₩160,265 | +0.45% | 366.7만 |
|---|
| 2026.06.17 | ₩158,930 | ₩159,438 | ₩155,753 | ₩156,113 | -1.77% | 451만 |
|---|
| 2026.06.16 | ₩160,706 | ₩161,440 | ₩157,181 | ₩157,288 | -2.13% | 443.5만 |
|---|
| 2026.06.15 | ₩160,185 | ₩161,520 | ₩159,731 | ₩161,187 | +0.63% | 462.6만 |
|---|
| 2026.06.12 | ₩155,112 | ₩156,861 | ₩153,483 | ₩155,860 | +0.48% | 521.5만 |
|---|
| 2026.06.11 | ₩150,986 | ₩155,219 | ₩149,785 | ₩154,965 | +2.64% | 462.4만 |
|---|
| 2026.06.10 | ₩151,467 | ₩154,551 | ₩149,772 | ₩149,985 | -0.98% | 568.2만 |
|---|
| 2026.06.09 | ₩157,649 | ₩158,556 | ₩147,328 | ₩153,523 | -2.62% | 960.3만 |
|---|
| 2026.06.08 | ₩157,368 | ₩158,717 | ₩155,940 | ₩156,540 | -0.53% | 580만 |
|---|
| 2026.06.05 | ₩160,733 | ₩161,200 | ₩153,456 | ₩153,910 | -4.24% | 1067.4만 |
|---|
| 2026.06.04 | ₩162,522 | ₩165,179 | ₩161,093 | ₩163,977 | +0.90% | 606.6만 |
|---|
| 2026.06.03 | ₩168,036 | ₩168,223 | ₩164,671 | ₩165,432 | -1.55% | 685.1만 |
|---|
| 2026.06.02 | ₩166,394 | ₩167,982 | ₩166,060 | ₩167,916 | +0.91% | 635.9만 |
|---|
| 2026.06.01 | ₩162,682 | ₩166,353 | ₩162,442 | ₩165,806 | +1.92% | 788.5만 |
|---|
| 2026.05.29 | ₩160,439 | ₩162,215 | ₩160,252 | ₩161,627 | +0.74% | 492.9만 |
|---|
| 2026.05.28 | ₩157,128 | ₩159,277 | ₩156,447 | ₩158,810 | +1.07% | 400.3만 |
|---|
| 2026.05.27 | ₩158,196 | ₩158,476 | ₩155,339 | ₩156,714 | -0.94% | 480.2만 |
|---|
| 2026.05.26 | ₩156,607 | ₩158,370 | ₩156,046 | ₩157,609 | +0.64% | 504.7만 |
|---|
| 2026.05.22 | ₩154,217 | ₩155,539 | ₩153,723 | ₩154,538 | +0.21% | 371.6만 |
|---|
| 2026.05.21 | ₩151,440 | ₩153,403 | ₩151,027 | ₩152,856 | +0.93% | 368.1만 |
|---|
| 2026.05.20 | ₩149,972 | ₩152,161 | ₩149,278 | ₩151,974 | +1.34% | 499.7만 |
|---|
| 2026.05.19 | ₩148,517 | ₩150,292 | ₩147,128 | ₩148,890 | +0.25% | 491.9만 |
|---|
| 2026.05.18 | ₩152,388 | ₩152,468 | ₩147,729 | ₩149,705 | -1.76% | 632.6만 |
|---|
| 2026.05.15 | ₩151,334 | ₩153,390 | ₩149,772 | ₩151,280 | -0.04% | 546.7만 |
|---|
| 2026.05.14 | ₩152,201 | ₩154,364 | ₩151,707 | ₩153,790 | +1.04% | 549.4만 |
|---|
| 2026.05.13 | ₩151,414 | ₩152,228 | ₩149,197 | ₩151,467 | +0.04% | 404.5만 |
|---|
| 2026.05.12 | ₩150,706 | ₩151,347 | ₩146,861 | ₩149,932 | -0.51% | 520.5만 |
|---|
| 2026.05.11 | ₩150,079 | ₩152,241 | ₩149,958 | ₩151,828 | +1.17% | 482.2만 |
|---|
| 2026.05.08 | ₩147,635 | ₩150,172 | ₩147,315 | ₩150,119 | +1.68% | 394.7만 |
|---|
| 2026.05.07 | ₩146,861 | ₩148,156 | ₩145,513 | ₩146,193 | -0.45% | 436.9만 |
|---|
| 2026.05.06 | ₩144,204 | ₩146,354 | ₩143,456 | ₩146,274 | +1.44% | 462.9만 |
|---|
| 2026.05.05 | ₩141,374 | ₩142,949 | ₩141,027 | ₩142,602 | +0.87% | 491.6만 |
|---|
| 2026.05.04 | ₩140,533 | ₩140,973 | ₩138,997 | ₩140,119 | -0.29% | 367.3만 |
|---|
| 2026.05.01 | ₩138,984 | ₩140,346 | ₩138,824 | ₩139,985 | +0.72% | 378.1만 |
|---|
| 2026.04.30 | ₩138,049 | ₩138,316 | ₩135,619 | ₩137,756 | -0.21% | 435.4만 |
|---|
| 2026.04.29 | ₩137,515 | ₩137,689 | ₩136,527 | ₩137,689 | +0.13% | 354.1만 |
|---|
| 2026.04.28 | ₩136,407 | ₩137,742 | ₩135,619 | ₩137,075 | +0.49% | 353.2만 |
|---|
| 2026.04.27 | ₩138,663 | ₩139,291 | ₩137,569 | ₩139,278 | +0.44% | 418.3만 |
|---|
| 2026.04.24 | ₩137,449 | ₩139,211 | ₩136,594 | ₩139,064 | +1.18% | 413.9만 |
|---|
| 2026.04.23 | ₩136,461 | ₩137,195 | ₩133,844 | ₩135,606 | -0.63% | 480.7만 |
|---|
| 2026.04.22 | ₩136,247 | ₩137,582 | ₩135,579 | ₩137,555 | +0.96% | 386.8만 |
|---|
| 2026.04.21 | ₩135,606 | ₩136,407 | ₩134,378 | ₩134,872 | -0.54% | 393.3만 |
|---|
| 2026.04.20 | ₩134,209 | ₩135,065 | ₩133,498 | ₩135,034 | +0.61% | 505만 |
|---|
| 2026.04.17 | ₩133,869 | ₩134,762 | ₩133,510 | ₩134,441 | +0.43% | 628.3만 |
|---|
| 2026.04.16 | ₩131,474 | ₩132,295 | ₩130,279 | ₩132,165 | +0.53% | 499.7만 |
|---|
| 2026.04.15 | ₩128,837 | ₩130,957 | ₩128,825 | ₩130,843 | +1.56% | 560.3만 |
|---|
| 2026.04.14 | ₩127,669 | ₩128,518 | ₩127,168 | ₩128,510 | +0.66% | 597.1만 |
|---|
| 2026.04.13 | ₩123,612 | ₩126,633 | ₩123,540 | ₩126,544 | +2.37% | 363.1만 |
|---|
| 2026.04.10 | ₩123,939 | ₩124,808 | ₩123,498 | ₩124,044 | +0.08% | 328.2만 |
|---|
| 2026.04.09 | ₩123,330 | ₩123,589 | ₩122,162 | ₩123,522 | +0.16% | 321.3만 |
|---|
| 2026.04.08 | ₩124,687 | ₩125,089 | ₩122,604 | ₩123,347 | -1.07% | 508.9만 |
|---|
| 2026.04.07 | ₩118,904 | ₩119,939 | ₩117,090 | ₩119,900 | +0.84% | 450.7만 |
|---|
| 2026.04.06 | ₩119,193 | ₩119,934 | ₩118,740 | ₩119,528 | +0.28% | 297.9만 |
|---|
| 2026.04.02 | ₩115,353 | ₩118,991 | ₩114,950 | ₩118,932 | +3.10% | 359만 |
|---|
| 2026.04.01 | ₩117,602 | ₩118,892 | ₩117,255 | ₩117,931 | +0.28% | 428.8만 |
|---|
| 2026.03.31 | ₩112,993 | ₩116,679 | ₩112,906 | ₩116,441 | +3.05% | 569만 |
|---|
| 2026.03.30 | ₩114,735 | ₩114,985 | ₩110,933 | ₩111,598 | -2.73% | 748.6만 |
|---|
| 2026.03.27 | ₩115,379 | ₩115,568 | ₩113,345 | ₩113,650 | -1.50% | 1006.1만 |
|---|
| 2026.03.26 | ₩118,193 | ₩118,732 | ₩116,105 | ₩116,160 | -1.72% | 599.2만 |
|---|
| 2026.03.25 | ₩119,992 | ₩120,593 | ₩119,194 | ₩119,568 | -0.35% | 254.4만 |
|---|
| 2026.03.24 | ₩118,527 | ₩119,515 | ₩117,789 | ₩118,807 | +0.24% | 295.7만 |
|---|
| 2026.03.23 | ₩119,867 | ₩121,222 | ₩118,894 | ₩119,562 | -0.25% | 414.4만 |
|---|
| 2026.03.20 | ₩120,089 | ₩120,089 | ₩116,875 | ₩117,677 | -2.01% | 539만 |
|---|
| 2026.03.19 | ₩118,610 | ₩121,102 | ₩118,141 | ₩120,446 | +1.55% | 340.2만 |
|---|
| 2026.03.18 | ₩121,195 | ₩121,891 | ₩120,126 | ₩120,134 | -0.88% | 252.2만 |
|---|
| 2026.03.17 | ₩121,387 | ₩122,163 | ₩120,900 | ₩121,394 | +0.01% | 254.2만 |
|---|
| 2026.03.16 | ₩120,843 | ₩122,185 | ₩120,733 | ₩120,985 | +0.12% | 332.2만 |
|---|
| 2026.03.13 | ₩120,940 | ₩121,926 | ₩119,007 | ₩119,231 | -1.41% | 329.2만 |
|---|
| 2026.03.12 | ₩121,766 | ₩121,995 | ₩120,144 | ₩120,269 | -1.23% | 378.5만 |
|---|
| 2026.03.11 | ₩122,891 | ₩123,580 | ₩121,828 | ₩122,669 | -0.18% | 235.9만 |
|---|
| 2026.03.10 | ₩122,107 | ₩123,535 | ₩121,426 | ₩122,160 | +0.04% | 453.8만 |
|---|
| 2026.03.09 | ₩118,634 | ₩122,495 | ₩118,362 | ₩122,140 | +2.96% | 432.9만 |
|---|
| 2026.03.06 | ₩120,526 | ₩122,103 | ₩119,500 | ₩119,997 | -0.44% | 329.7만 |
|---|
| 2026.03.05 | ₩121,709 | ₩123,367 | ₩120,596 | ₩122,374 | +0.55% | 360.2만 |
|---|
| 2026.03.04 | ₩121,501 | ₩123,008 | ₩121,085 | ₩122,350 | +0.70% | 278.9만 |
|---|
| 2026.03.03 | ₩119,580 | ₩121,494 | ₩118,513 | ₩120,773 | +1.00% | 1090.5만 |
|---|
| 2026.03.02 | ₩119,617 | ₩122,826 | ₩119,491 | ₩122,477 | +2.39% | 387.5만 |
|---|
| 2026.02.27 | ₩121,274 | ₩122,250 | ₩120,723 | ₩121,277 | +0.00% | 423.8만 |
|---|
| 2026.02.26 | ₩125,498 | ₩125,498 | ₩122,237 | ₩123,528 | -1.57% | 316.1만 |
|---|
| 2026.02.25 | ₩123,947 | ₩125,720 | ₩123,831 | ₩125,376 | +1.15% | 393.9만 |
|---|
| 2026.02.24 | ₩121,729 | ₩123,567 | ₩121,177 | ₩123,046 | +1.08% | 279.4만 |
|---|
| 2026.02.23 | ₩122,689 | ₩123,009 | ₩120,800 | ₩121,302 | -1.13% | 357만 |
|---|
| 2026.02.20 | ₩121,781 | ₩124,089 | ₩121,586 | ₩123,096 | +1.08% | 304.7만 |
|---|
| 2026.02.19 | ₩122,455 | ₩122,946 | ₩121,811 | ₩122,604 | +0.12% | 265만 |
|---|
| 2026.02.18 | ₩122,479 | ₩124,164 | ₩121,883 | ₩123,136 | +0.54% | 291.6만 |
|---|
| 2026.02.17 | ₩121,199 | ₩122,893 | ₩119,802 | ₩122,008 | +0.67% | 337만 |
|---|
| 2026.02.13 | ₩122,405 | ₩123,208 | ₩120,610 | ₩121,961 | -0.36% | 352만 |
|---|
| 2026.02.12 | ₩125,583 | ₩125,816 | ₩121,564 | ₩121,768 | -3.04% | 518.4만 |
|---|
| 2026.02.11 | ₩126,588 | ₩126,694 | ₩123,704 | ₩124,962 | -1.28% | 290.3만 |
|---|
| 2026.02.10 | ₩125,975 | ₩126,159 | ₩124,793 | ₩124,874 | -0.87% | 308.2만 |
|---|
| 2026.02.09 | ₩123,049 | ₩125,925 | ₩122,554 | ₩125,411 | +1.92% | 415.7만 |
|---|
| 2026.02.06 | ₩120,381 | ₩123,812 | ₩120,056 | ₩123,420 | +2.52% | 507.6만 |
|---|
| 2026.02.05 | ₩119,590 | ₩120,720 | ₩117,774 | ₩118,245 | -1.12% | 614.3만 |
|---|
| 2026.02.04 | ₩122,365 | ₩122,697 | ₩118,652 | ₩120,451 | -1.56% | 843.4만 |
|---|
| 2026.02.03 | ₩126,073 | ₩126,135 | ₩121,190 | ₩122,903 | -2.52% | 766.7만 |
|---|
| 2026.02.02 | ₩124,261 | ₩126,552 | ₩124,229 | ₩125,675 | +1.14% | 442.7만 |
|---|
| 2026.01.30 | ₩126,277 | ₩126,915 | ₩124,047 | ₩124,818 | -1.16% | 436.3만 |
|---|
| 2026.01.29 | ₩127,984 | ₩128,014 | ₩123,914 | ₩126,968 | -0.79% | 639.4만 |
|---|
| 2026.01.28 | ₩129,520 | ₩129,897 | ₩128,754 | ₩129,368 | -0.12% | 379만 |
|---|
| 2026.01.27 | ₩127,904 | ₩128,887 | ₩127,582 | ₩128,487 | +0.46% | 355.7만 |
|---|
| 2026.01.26 | ₩126,182 | ₩127,397 | ₩125,888 | ₩126,906 | +0.57% | 316.6만 |
|---|
| 2026.01.23 | ₩125,760 | ₩126,598 | ₩125,055 | ₩125,998 | +0.19% | 347.9만 |
|---|
| 2026.01.22 | ₩126,491 | ₩126,588 | ₩125,289 | ₩125,875 | -0.49% | 370.2만 |
|---|
| 2026.01.21 | ₩124,059 | ₩125,930 | ₩123,163 | ₩124,932 | +0.70% | 509.5만 |
|---|
| 2026.01.20 | ₩124,331 | ₩125,249 | ₩123,081 | ₩123,278 | -0.85% | 749.9만 |
|---|
| 2026.01.16 | ₩127,596 | ₩127,759 | ₩126,329 | ₩126,659 | -0.73% | 321.4만 |
|---|
| 2026.01.15 | ₩127,931 | ₩128,335 | ₩126,566 | ₩126,726 | -0.94% | 503.7만 |
|---|
| 2026.01.14 | ₩126,838 | ₩127,083 | ₩124,947 | ₩126,047 | -0.62% | 528.6만 |
|---|
| 2026.01.13 | ₩127,756 | ₩128,365 | ₩127,000 | ₩127,570 | -0.15% | 401.4만 |
|---|
| 2026.01.12 | ₩126,334 | ₩128,196 | ₩126,175 | ₩127,754 | +1.12% | 464.2만 |
|---|
| 2026.01.09 | ₩126,063 | ₩127,515 | ₩125,496 | ₩127,162 | +0.87% | 411만 |
|---|
| 2026.01.08 | ₩127,288 | ₩127,288 | ₩125,207 | ₩125,968 | -1.04% | 457.4만 |
|---|
| 2026.01.07 | ₩127,802 | ₩128,517 | ₩127,414 | ₩127,853 | +0.04% | 447.8만 |
|---|
| 2026.01.06 | ₩126,975 | ₩127,996 | ₩126,351 | ₩127,918 | +0.74% | 450.4만 |
|---|
| 2026.01.05 | ₩127,575 | ₩127,836 | ₩126,070 | ₩126,404 | -0.92% | 507.8만 |
|---|
| 2026.01.02 | ₩127,155 | ₩128,018 | ₩125,386 | ₩126,164 | -0.78% | 480.6만 |
|---|
| 2025.12.31 | ₩127,213 | ₩127,362 | ₩125,731 | ₩125,796 | -1.11% | 316.9만 |
|---|
| 2025.12.30 | ₩127,352 | ₩127,742 | ₩126,983 | ₩126,983 | -0.29% | 280.7만 |
|---|
| 2025.12.29 | ₩127,063 | ₩127,863 | ₩126,764 | ₩127,352 | +0.23% | 839.2만 |
|---|
| 2025.12.26 | ₩128,128 | ₩128,387 | ₩127,751 | ₩128,031 | -0.08% | 263.3만 |
|---|
| 2025.12.24 | ₩127,475 | ₩128,036 | ₩127,399 | ₩127,889 | +0.32% | 140.2만 |
|---|
| 2025.12.23 | ₩126,514 | ₩127,682 | ₩126,250 | ₩127,674 | +0.92% | 270.5만 |
|---|
| 2025.12.22 | ₩127,621 | ₩127,622 | ₩126,591 | ₩126,965 | -0.51% | 351만 |
|---|
| 2025.12.19 | ₩124,540 | ₩126,182 | ₩124,491 | ₩126,090 | +1.24% | 475만 |
|---|
| 2025.12.18 | ₩124,189 | ₩124,485 | ₩122,996 | ₩123,600 | -0.47% | 340.3만 |
|---|
| 2025.12.17 | ₩124,717 | ₩124,737 | ₩121,858 | ₩121,898 | -2.26% | 433.2만 |
|---|
| 2025.12.16 | ₩123,997 | ₩124,937 | ₩123,589 | ₩124,612 | +0.50% | 308.5만 |
|---|
| 2025.12.15 | ₩126,653 | ₩126,868 | ₩124,201 | ₩124,416 | -1.77% | 385만 |
|---|
| 2025.12.12 | ₩128,752 | ₩128,845 | ₩125,509 | ₩125,821 | -2.28% | 575.2만 |
|---|
| 2025.12.11 | ₩128,779 | ₩129,637 | ₩127,108 | ₩129,561 | +0.61% | 436.6만 |
|---|
| 2025.12.10 | ₩129,298 | ₩130,446 | ₩128,503 | ₩130,032 | +0.57% | 336.3만 |
|---|
| 2025.12.09 | ₩129,004 | ₩129,857 | ₩128,710 | ₩129,565 | +0.43% | 229.4만 |
|---|
| 2025.12.08 | ₩128,864 | ₩129,797 | ₩128,600 | ₩129,284 | +0.33% | 309.8만 |
|---|
| 2025.12.05 | ₩128,071 | ₩128,866 | ₩127,585 | ₩128,165 | +0.07% | 286.3만 |
|---|
| 2025.12.04 | ₩127,212 | ₩127,836 | ₩126,639 | ₩127,611 | +0.31% | 309.1만 |
|---|
| 2025.12.03 | ₩126,215 | ₩127,147 | ₩125,551 | ₩127,021 | +0.64% | 302.3만 |
|---|
| 2025.12.02 | ₩126,361 | ₩127,651 | ₩126,015 | ₩126,786 | +0.34% | 529.6만 |
|---|
| 2025.12.01 | ₩124,316 | ₩125,920 | ₩123,889 | ₩125,481 | +0.94% | 332.5만 |
|---|
| 2025.11.28 | ₩124,964 | ₩125,548 | ₩124,600 | ₩125,533 | +0.46% | 173.8만 |
|---|
| 2025.11.26 | ₩124,543 | ₩125,249 | ₩123,737 | ₩124,653 | +0.09% | 291.4만 |
|---|
| 2025.11.25 | ₩121,828 | ₩123,642 | ₩120,126 | ₩123,365 | +1.26% | 470.6만 |
|---|
| 2025.11.24 | ₩120,842 | ₩123,245 | ₩120,708 | ₩122,988 | +1.78% | 513.6만 |
|---|
| 2025.11.21 | ₩119,575 | ₩121,576 | ₩117,315 | ₩119,974 | +0.33% | 873만 |
|---|
| 2025.11.20 | ₩126,087 | ₩126,501 | ₩119,126 | ₩119,441 | -5.27% | 925만 |
|---|
| 2025.11.19 | ₩122,422 | ₩124,543 | ₩121,995 | ₩123,091 | +0.55% | 418만 |
|---|
| 2025.11.18 | ₩123,065 | ₩123,587 | ₩121,084 | ₩122,260 | -0.65% | 581만 |
|---|
| 2025.11.17 | ₩124,950 | ₩126,275 | ₩123,105 | ₩124,114 | -0.67% | 469.3만 |
|---|
| 2025.11.14 | ₩123,208 | ₩127,335 | ₩122,754 | ₩126,210 | +2.44% | 613.9만 |
|---|
| 2025.11.13 | ₩128,503 | ₩128,503 | ₩124,917 | ₩125,559 | -2.29% | 561.9만 |
|---|
| 2025.11.12 | ₩130,047 | ₩130,047 | ₩128,477 | ₩129,199 | -0.65% | 288.6만 |
|---|
| 2025.11.11 | ₩129,354 | ₩129,538 | ₩128,185 | ₩129,054 | -0.23% | 394.6만 |
|---|
| 2025.11.10 | ₩129,450 | ₩130,489 | ₩128,597 | ₩130,234 | +0.61% | 479만 |
|---|
| 2025.11.07 | ₩126,018 | ₩127,063 | ₩123,931 | ₩127,063 | +0.83% | 578.2만 |
|---|
| 2025.11.06 | ₩129,850 | ₩129,954 | ₩126,603 | ₩127,235 | -2.01% | 597.7만 |
|---|
| 2025.11.05 | ₩129,214 | ₩130,903 | ₩128,949 | ₩129,782 | +0.44% | 464.2만 |
|---|
| 2025.11.04 | ₩130,441 | ₩131,294 | ₩129,057 | ₩129,246 | -0.92% | 528.8만 |
|---|
| 2025.11.03 | ₩133,745 | ₩133,885 | ₩132,175 | ₩132,834 | -0.68% | 418.9만 |
|---|
| 2025.10.31 | ₩133,593 | ₩133,597 | ₩131,602 | ₩132,377 | -0.91% | 393만 |
|---|
| 2025.10.30 | ₩132,854 | ₩133,447 | ₩131,940 | ₩132,000 | -0.64% | 394.3만 |
|---|
| 2025.10.29 | ₩134,071 | ₩134,677 | ₩132,837 | ₩133,764 | -0.23% | 508.2만 |
|---|
| 2025.10.28 | ₩132,285 | ₩133,365 | ₩131,768 | ₩132,866 | +0.44% | 477.2만 |
|---|
| 2025.10.27 | ₩131,033 | ₩131,566 | ₩130,776 | ₩131,509 | +0.36% | 477.2만 |
|---|
| 2025.10.24 | ₩128,722 | ₩129,571 | ₩128,583 | ₩129,194 | +0.37% | 525.8만 |
|---|
| 2025.10.23 | ₩125,563 | ₩127,449 | ₩125,511 | ₩127,212 | +1.31% | 295만 |
|---|
| 2025.10.22 | ₩126,911 | ₩127,212 | ₩123,966 | ₩125,568 | -1.06% | 414만 |
|---|
| 2025.10.21 | ₩127,085 | ₩127,582 | ₩126,449 | ₩127,070 | -0.01% | 271.8만 |
|---|
| 2025.10.20 | ₩126,314 | ₩127,622 | ₩126,225 | ₩127,198 | +0.70% | 360.5만 |
|---|
| 2025.10.17 | ₩124,375 | ₩125,805 | ₩123,725 | ₩125,526 | +0.93% | 324.3만 |
|---|
| 2025.10.16 | ₩126,337 | ₩126,734 | ₩124,375 | ₩125,224 | -0.88% | 378.1만 |
|---|
| 2025.10.15 | ₩126,260 | ₩126,618 | ₩123,959 | ₩125,628 | -0.50% | 356.4만 |
|---|
| 2025.10.14 | ₩124,323 | ₩125,616 | ₩122,913 | ₩124,471 | +0.12% | 532.2만 |
|---|
| 2025.10.13 | ₩125,798 | ₩126,399 | ₩124,950 | ₩126,082 | +0.23% | 473.4만 |
|---|
| 2025.10.10 | ₩128,523 | ₩128,767 | ₩122,814 | ₩122,884 | -4.39% | 936.8만 |
|---|