시장 데이터를 불러오는 중
전체 종목
Vanguard Government Securities Active ETF 과거 주가
Vanguard Government Securities Active ETF · VGVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Government Securities Active ETF · VGVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,525 | ₩96,552 | ₩96,471 | ₩96,538 | +0.01% | 3.5천 |
| 2026.10.08 | ₩96,137 | ₩98,345 | ₩96,003 | ₩96,478 | +0.36% | 2만 |
| 2026.10.07 | ₩96,016 | ₩96,224 | ₩96,016 | ₩96,224 | +0.22% | 1만 |
| 2026.10.06 | ₩96,110 | ₩96,309 | ₩96,097 | ₩96,231 | +0.13% | 2.8천 |
| 2026.10.05 | ₩96,070 | ₩96,204 | ₩96,030 | ₩96,144 | +0.08% | 6.2천 |
| 2026.10.02 | ₩96,525 | ₩96,525 | ₩96,150 | ₩96,243 | -0.29% | 3.8천 |
| 2026.10.01 | ₩96,057 | ₩96,351 | ₩96,030 | ₩96,338 | +0.29% | 3.7천 |
| 2026.09.30 | ₩96,659 | ₩96,659 | ₩96,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,409 |
| -0.26% |
| 3.3천 |
| 2026.09.29 | ₩96,599 | ₩96,599 | ₩96,431 | ₩96,542 | -0.06% | 1.3천 |
|---|
| 2026.09.28 | ₩96,813 | ₩96,813 | ₩96,645 | ₩96,712 | -0.10% | 2천 |
|---|
| 2026.09.25 | ₩96,840 | ₩96,953 | ₩96,826 | ₩96,953 | +0.12% | 1.5천 |
|---|
| 2026.09.24 | ₩97,234 | ₩97,234 | ₩95,233 | ₩97,014 | -0.23% | 7.7천 |
|---|
| 2026.09.23 | ₩97,756 | ₩97,756 | ₩97,181 | ₩97,248 | -0.52% | 1만 |
|---|
| 2026.09.22 | ₩98,051 | ₩98,051 | ₩97,823 | ₩97,926 | -0.13% | 2.9천 |
|---|
| 2026.09.21 | ₩97,877 | ₩98,011 | ₩97,877 | ₩97,972 | +0.10% | 1천 |
|---|
| 2026.09.18 | ₩97,957 | ₩97,957 | ₩97,823 | ₩97,864 | -0.10% | 4.4천 |
|---|
| 2026.09.17 | ₩97,944 | ₩98,078 | ₩97,944 | ₩98,038 | +0.10% | 2.6천 |
|---|
| 2026.09.16 | ₩97,877 | ₩98,038 | ₩97,817 | ₩97,817 | -0.06% | 5.9천 |
|---|
| 2026.09.15 | ₩97,823 | ₩97,877 | ₩97,756 | ₩97,762 | -0.06% | 2.6천 |
|---|
| 2026.09.14 | ₩97,756 | ₩97,937 | ₩97,756 | ₩97,897 | +0.14% | 3.9천 |
|---|
| 2026.09.11 | ₩98,044 | ₩98,064 | ₩97,884 | ₩97,889 | -0.16% | 3.4천 |
|---|
| 2026.09.10 | ₩98,212 | ₩98,212 | ₩98,038 | ₩98,098 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩98,613 | ₩98,694 | ₩98,560 | ₩98,633 | +0.02% | 1.2천 |
|---|
| 2026.09.08 | ₩98,961 | ₩98,975 | ₩98,781 | ₩98,787 | -0.18% | 2.3천 |
|---|
| 2026.09.04 | ₩99,711 | ₩99,711 | ₩98,854 | ₩98,854 | -0.86% | 700 |
|---|
| 2026.09.03 | ₩99,149 | ₩99,149 | ₩98,774 | ₩98,774 | -0.38% | 5.7천 |
|---|
| 2026.09.02 | ₩98,627 | ₩98,714 | ₩98,279 | ₩98,714 | +0.09% | 3.9천 |
|---|
| 2026.09.01 | ₩99,162 | ₩99,162 | ₩98,620 | ₩98,620 | -0.55% | 6.3천 |
|---|
| 2026.08.31 | ₩99,068 | ₩99,229 | ₩99,068 | ₩99,221 | +0.15% | 2.9천 |
|---|
| 2026.08.28 | ₩99,617 | ₩99,871 | ₩99,430 | ₩99,485 | -0.13% | 5.5천 |
|---|
| 2026.08.27 | ₩99,711 | ₩99,711 | ₩99,577 | ₩99,625 | -0.09% | 4.5천 |
|---|
| 2026.08.26 | ₩99,671 | ₩99,751 | ₩99,671 | ₩99,712 | +0.04% | 1.5천 |
|---|
| 2026.08.25 | ₩99,456 | ₩99,711 | ₩99,456 | ₩99,711 | +0.26% | 400 |
|---|
| 2026.08.24 | ₩99,369 | ₩99,369 | ₩99,303 | ₩99,303 | -0.07% | 2.9천 |
|---|
| 2026.08.21 | ₩99,336 | ₩99,336 | ₩99,229 | ₩99,248 | -0.09% | 3.4천 |
|---|
| 2026.08.20 | ₩99,564 | ₩99,564 | ₩99,410 | ₩99,423 | -0.14% | 1.1천 |
|---|
| 2026.08.19 | ₩99,764 | ₩99,764 | ₩99,456 | ₩99,565 | -0.20% | 2천 |
|---|
| 2026.08.18 | ₩99,202 | ₩99,216 | ₩99,202 | ₩99,216 | +0.01% | 300 |
|---|
| 2026.08.17 | ₩99,216 | ₩99,336 | ₩99,162 | ₩99,162 | -0.05% | 1천 |
|---|
| 2026.08.14 | ₩99,503 | ₩99,550 | ₩99,323 | ₩99,323 | -0.18% | 900 |
|---|
| 2026.08.13 | ₩99,590 | ₩99,590 | ₩99,450 | ₩99,450 | -0.14% | 500 |
|---|
| 2026.08.12 | ₩99,242 | ₩99,403 | ₩99,222 | ₩99,222 | -0.02% | 2.6천 |
|---|
| 2026.08.11 | ₩99,336 | ₩99,336 | ₩99,122 | ₩99,134 | -0.20% | 300 |
|---|
| 2026.08.10 | ₩99,390 | ₩99,390 | ₩99,095 | ₩99,162 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩99,242 | ₩99,369 | ₩99,242 | ₩99,369 | +0.13% | 300 |
|---|
| 2026.08.06 | ₩99,202 | ₩99,276 | ₩99,202 | ₩99,276 | +0.07% | 500 |
|---|
| 2026.08.05 | ₩99,697 | ₩99,697 | ₩99,416 | ₩99,517 | -0.18% | 4.9천 |
|---|
| 2026.08.04 | ₩99,216 | ₩99,376 | ₩99,216 | ₩99,372 | +0.16% | 3.2천 |
|---|
| 2026.08.03 | ₩99,058 | ₩99,162 | ₩99,055 | ₩99,068 | +0.01% | 2.1천 |
|---|
| 2026.07.31 | ₩99,216 | ₩99,309 | ₩99,095 | ₩99,122 | -0.09% | 1.7천 |
|---|
| 2026.07.30 | ₩99,671 | ₩99,671 | ₩99,502 | ₩99,502 | -0.17% | 700 |
|---|
| 2026.07.29 | ₩99,744 | ₩100,916 | ₩99,390 | ₩99,400 | -0.34% | 3.2천 |
|---|
| 2026.07.28 | ₩99,764 | ₩99,826 | ₩99,604 | ₩99,709 | -0.06% | 1.3천 |
|---|
| 2026.07.27 | ₩99,570 | ₩99,684 | ₩99,523 | ₩99,537 | -0.03% | 1.2만 |
|---|
| 2026.07.24 | ₩99,450 | ₩99,503 | ₩99,202 | ₩99,337 | -0.11% | 5.2천 |
|---|
| 2026.07.23 | ₩99,108 | ₩99,430 | ₩99,108 | ₩99,229 | +0.12% | 6.6천 |
|---|
| 2026.07.22 | ₩99,510 | ₩99,510 | ₩99,410 | ₩99,410 | -0.10% | 600 |
|---|
| 2026.07.21 | ₩99,523 | ₩99,523 | ₩99,456 | ₩99,481 | -0.04% | 1.6천 |
|---|
| 2026.07.20 | ₩99,925 | ₩99,925 | ₩99,865 | ₩99,898 | -0.03% | 1.2천 |
|---|
| 2026.07.17 | ₩100,045 | ₩101,745 | ₩99,871 | ₩100,193 | +0.15% | 2.6만 |
|---|
| 2026.07.16 | ₩99,791 | ₩100,019 | ₩99,724 | ₩99,952 | +0.16% | 3.4천 |
|---|
| 2026.07.15 | ₩99,938 | ₩100,059 | ₩99,791 | ₩99,877 | -0.06% | 5.1천 |
|---|
| 2026.07.14 | ₩99,671 | ₩99,681 | ₩99,671 | ₩99,681 | +0.01% | 200 |
|---|
| 2026.07.13 | ₩99,871 | ₩99,871 | ₩99,577 | ₩99,631 | -0.24% | 5.4천 |
|---|
| 2026.07.10 | ₩100,059 | ₩100,059 | ₩99,697 | ₩99,818 | -0.24% | 6.3천 |
|---|
| 2026.07.09 | ₩99,577 | ₩99,871 | ₩99,577 | ₩99,871 | +0.30% | 1.1천 |
|---|
| 2026.07.08 | ₩99,684 | ₩99,684 | ₩99,617 | ₩99,660 | -0.02% | 5.2천 |
|---|
| 2026.07.07 | ₩99,912 | ₩100,124 | ₩99,858 | ₩99,936 | +0.02% | 8.6천 |
|---|
| 2026.07.06 | ₩100,313 | ₩100,313 | ₩100,005 | ₩100,158 | -0.15% | 1.3천 |
|---|
| 2026.07.02 | ₩99,952 | ₩100,132 | ₩99,952 | ₩100,132 | +0.18% | 3.2천 |
|---|
| 2026.07.01 | ₩100,246 | ₩100,246 | ₩100,001 | ₩100,001 | -0.24% | 600 |
|---|
| 2026.06.30 | ₩100,875 | ₩101,156 | ₩100,634 | ₩100,742 | -0.13% | 3만 |
|---|
| 2026.06.29 | ₩101,009 | ₩101,156 | ₩100,902 | ₩101,015 | +0.01% | 7.4만 |
|---|
| 2026.06.26 | ₩100,862 | ₩101,016 | ₩100,862 | ₩101,016 | +0.15% | 1.8천 |
|---|
| 2026.06.25 | ₩100,795 | ₩100,956 | ₩100,715 | ₩100,842 | +0.05% | 1.2만 |
|---|
| 2026.06.24 | ₩100,688 | ₩100,755 | ₩100,581 | ₩100,755 | +0.07% | 9.4천 |
|---|
| 2026.06.23 | ₩100,594 | ₩100,608 | ₩100,313 | ₩100,427 | -0.17% | 2.6천 |
|---|
| 2026.06.22 | ₩100,260 | ₩100,340 | ₩100,115 | ₩100,209 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩100,620 | ₩100,621 | ₩100,327 | ₩100,375 | -0.24% | 6.8천 |
|---|
| 2026.06.17 | ₩100,675 | ₩100,688 | ₩100,286 | ₩100,418 | -0.26% | 6.6천 |
|---|
| 2026.06.16 | ₩100,367 | ₩100,688 | ₩100,353 | ₩100,586 | +0.22% | 1.2만 |
|---|
| 2026.06.15 | ₩100,153 | ₩100,407 | ₩100,153 | ₩100,306 | +0.15% | 2.2천 |
|---|
| 2026.06.12 | ₩100,260 | ₩100,325 | ₩100,179 | ₩100,325 | +0.07% | 3.7천 |
|---|
| 2026.06.11 | ₩99,965 | ₩100,363 | ₩99,965 | ₩100,363 | +0.40% | 2.7천 |
|---|
| 2026.06.10 | ₩99,925 | ₩99,925 | ₩99,885 | ₩99,885 | -0.04% | 200 |
|---|
| 2026.06.09 | ₩99,980 | ₩99,980 | ₩99,980 | ₩99,980 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩99,965 | ₩99,979 | ₩99,724 | ₩99,759 | -0.21% | 4.9만 |
|---|
| 2026.06.05 | ₩100,139 | ₩100,139 | ₩99,898 | ₩100,059 | -0.08% | 1.2만 |
|---|
| 2026.06.04 | ₩100,527 | ₩100,527 | ₩100,233 | ₩100,286 | -0.24% | 700 |
|---|
| 2026.06.03 | ₩100,514 | ₩100,514 | ₩100,240 | ₩100,240 | -0.27% | 4천 |
|---|
| 2026.06.02 | ₩100,541 | ₩100,554 | ₩100,327 | ₩100,387 | -0.15% | 2.2천 |
|---|
| 2026.06.01 | ₩100,394 | ₩101,893 | ₩100,072 | ₩100,274 | -0.12% | 6.5천 |
|---|
| 2026.05.29 | ₩100,594 | ₩100,742 | ₩100,568 | ₩100,649 | +0.05% | 900 |
|---|
| 2026.05.28 | ₩100,889 | ₩100,889 | ₩100,407 | ₩100,616 | -0.27% | 3.7천 |
|---|
| 2026.05.27 | ₩100,447 | ₩100,581 | ₩100,447 | ₩100,554 | +0.11% | 1.2천 |
|---|
| 2026.05.26 | ₩100,675 | ₩100,675 | ₩100,193 | ₩100,306 | -0.37% | 7.6천 |
|---|
| 2026.05.22 | ₩100,032 | ₩100,186 | ₩99,952 | ₩100,186 | +0.15% | 8.3천 |
|---|
| 2026.05.21 | ₩99,711 | ₩100,055 | ₩99,711 | ₩100,055 | +0.35% | 1.5천 |
|---|
| 2026.05.20 | ₩99,791 | ₩99,961 | ₩99,791 | ₩99,961 | +0.17% | 1.1천 |
|---|
| 2026.05.19 | ₩99,657 | ₩99,657 | ₩99,443 | ₩99,543 | -0.11% | 6.3천 |
|---|
| 2026.05.18 | ₩100,246 | ₩100,246 | ₩99,699 | ₩99,822 | -0.42% | 8천 |
|---|
| 2026.05.15 | ₩100,066 | ₩100,066 | ₩99,791 | ₩99,878 | -0.19% | 1.1만 |
|---|
| 2026.05.14 | ₩100,494 | ₩100,494 | ₩100,400 | ₩100,400 | -0.09% | 500 |
|---|
| 2026.05.13 | ₩100,407 | ₩100,407 | ₩100,300 | ₩100,387 | -0.02% | 1.8천 |
|---|
| 2026.05.12 | ₩100,554 | ₩100,554 | ₩100,460 | ₩100,460 | -0.09% | 500 |
|---|
| 2026.05.11 | ₩100,822 | ₩100,822 | ₩100,634 | ₩100,728 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩101,049 | ₩101,049 | ₩100,795 | ₩100,895 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩101,156 | ₩101,156 | ₩100,739 | ₩100,739 | -0.41% | 700 |
|---|
| 2026.05.06 | ₩100,715 | ₩100,855 | ₩100,715 | ₩100,855 | +0.14% | 300 |
|---|
| 2026.05.05 | ₩100,608 | ₩100,633 | ₩100,541 | ₩100,541 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩100,474 | ₩100,608 | ₩100,394 | ₩100,407 | -0.07% | 1.2천 |
|---|
| 2026.05.01 | ₩100,969 | ₩100,969 | ₩100,634 | ₩100,709 | -0.26% | 500 |
|---|
| 2026.04.30 | ₩100,822 | ₩100,822 | ₩100,716 | ₩100,716 | -0.10% | 300 |
|---|
| 2026.04.29 | ₩100,942 | ₩101,016 | ₩100,912 | ₩100,912 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩101,203 | ₩101,230 | ₩101,183 | ₩101,230 | +0.03% | 1.1천 |
|---|
| 2026.04.27 | ₩101,210 | ₩101,344 | ₩101,210 | ₩101,257 | +0.05% | 1.4천 |
|---|
| 2026.04.24 | ₩101,230 | ₩101,324 | ₩101,230 | ₩101,324 | +0.09% | 800 |
|---|
| 2026.04.23 | ₩101,531 | ₩101,531 | ₩101,304 | ₩101,304 | -0.22% | 1.9천 |
|---|
| 2026.04.22 | ₩101,562 | ₩101,562 | ₩101,411 | ₩101,411 | -0.15% | 200 |
|---|
| 2026.04.21 | ₩101,531 | ₩101,531 | ₩101,408 | ₩101,408 | -0.12% | 1.8천 |
|---|
| 2026.04.20 | ₩101,946 | ₩101,946 | ₩101,464 | ₩101,545 | -0.39% | 2.3천 |
|---|
| 2026.04.17 | ₩101,638 | ₩101,812 | ₩101,612 | ₩101,612 | -0.03% | 1.8천 |
|---|
| 2026.04.16 | ₩101,337 | ₩101,337 | ₩101,250 | ₩101,250 | -0.09% | 400 |
|---|
| 2026.04.15 | ₩101,571 | ₩101,571 | ₩101,391 | ₩101,443 | -0.13% | 1천 |
|---|
| 2026.04.14 | ₩101,156 | ₩101,538 | ₩101,156 | ₩101,538 | +0.38% | 900 |
|---|
| 2026.04.13 | ₩101,036 | ₩101,290 | ₩101,036 | ₩101,277 | +0.24% | 1.9천 |
|---|
| 2026.04.10 | ₩101,171 | ₩101,262 | ₩101,130 | ₩101,238 | +0.07% | 2.9천 |
|---|
| 2026.04.09 | ₩101,130 | ₩101,270 | ₩100,969 | ₩101,270 | +0.14% | 8.6천 |
|---|
| 2026.04.08 | ₩101,317 | ₩101,317 | ₩100,982 | ₩101,195 | -0.12% | 2.2천 |
|---|
| 2026.04.07 | ₩100,688 | ₩100,996 | ₩100,661 | ₩100,996 | +0.31% | 8.9천 |
|---|
| 2026.04.06 | ₩101,772 | ₩102,013 | ₩100,822 | ₩100,958 | -0.80% | 6.1천 |
|---|
| 2026.04.02 | ₩101,772 | ₩101,772 | ₩100,969 | ₩100,969 | -0.79% | 7.5천 |
|---|
| 2026.04.01 | ₩100,942 | ₩101,076 | ₩100,728 | ₩100,846 | -0.10% | 1.4만 |
|---|
| 2026.03.31 | ₩101,222 | ₩101,264 | ₩101,222 | ₩101,264 | +0.04% | 3.6천 |
|---|
| 2026.03.30 | ₩100,882 | ₩101,156 | ₩100,882 | ₩101,049 | +0.17% | 4.9천 |
|---|
| 2026.03.27 | ₩100,541 | ₩100,755 | ₩100,414 | ₩100,563 | +0.02% | 3.1천 |
|---|
| 2026.03.26 | ₩100,982 | ₩100,982 | ₩100,729 | ₩100,729 | -0.25% | 800 |
|---|
| 2026.03.25 | ₩100,960 | ₩101,264 | ₩100,960 | ₩101,131 | +0.17% | 1.2천 |
|---|
| 2026.03.24 | ₩100,916 | ₩101,036 | ₩100,823 | ₩100,885 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩101,076 | ₩101,310 | ₩100,922 | ₩101,277 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩101,317 | ₩101,317 | ₩100,822 | ₩100,867 | -0.44% | 9.6천 |
|---|
| 2026.03.19 | ₩101,464 | ₩101,598 | ₩101,424 | ₩101,588 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩101,759 | ₩101,759 | ₩101,505 | ₩101,554 | -0.20% | 6.3천 |
|---|
| 2026.03.17 | ₩101,819 | ₩101,873 | ₩101,799 | ₩101,873 | +0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩101,331 | ₩101,732 | ₩101,331 | ₩101,661 | +0.33% | 2.6천 |
|---|
| 2026.03.13 | ₩101,533 | ₩101,600 | ₩101,355 | ₩101,400 | -0.13% | 7.6천 |
|---|
| 2026.03.12 | ₩101,304 | ₩101,665 | ₩101,304 | ₩101,590 | +0.28% | 2.2천 |
|---|
| 2026.03.11 | ₩101,832 | ₩101,832 | ₩101,732 | ₩101,760 | -0.07% | 3.6천 |
|---|
| 2026.03.10 | ₩102,214 | ₩102,273 | ₩102,187 | ₩102,273 | +0.06% | 5.6천 |
|---|
| 2026.03.09 | ₩102,134 | ₩102,364 | ₩102,067 | ₩102,364 | +0.23% | 3천 |
|---|
| 2026.03.06 | ₩102,000 | ₩102,120 | ₩102,000 | ₩102,104 | +0.10% | 1.3천 |
|---|
| 2026.03.05 | ₩102,120 | ₩102,241 | ₩102,120 | ₩102,237 | +0.11% | 1.8천 |
|---|
| 2026.03.04 | ₩102,629 | ₩102,629 | ₩102,427 | ₩102,427 | -0.20% | 2.4천 |
|---|
| 2026.03.03 | ₩102,562 | ₩102,729 | ₩102,495 | ₩102,629 | +0.07% | 2.1만 |
|---|
| 2026.03.02 | ₩103,071 | ₩112,949 | ₩102,736 | ₩102,830 | -0.23% | 1.3만 |
|---|
| 2026.02.27 | ₩103,071 | ₩103,385 | ₩103,071 | ₩103,385 | +0.31% | 1.6천 |
|---|
| 2026.02.26 | ₩103,051 | ₩103,231 | ₩102,883 | ₩103,104 | +0.05% | 5.6천 |
|---|
| 2026.02.25 | ₩102,957 | ₩103,138 | ₩102,843 | ₩102,997 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩103,245 | ₩103,312 | ₩102,897 | ₩103,104 | -0.14% | 1.2만 |
|---|
| 2026.02.23 | ₩102,836 | ₩103,024 | ₩102,823 | ₩103,024 | +0.18% | 1.4천 |
|---|
| 2026.02.20 | ₩102,737 | ₩102,897 | ₩102,669 | ₩102,796 | +0.06% | 6.6천 |
|---|
| 2026.02.19 | ₩103,044 | ₩103,044 | ₩102,856 | ₩102,964 | -0.08% | 7.8천 |
|---|
| 2026.02.18 | ₩102,977 | ₩102,977 | ₩102,749 | ₩102,903 | -0.07% | 2.5천 |
|---|
| 2026.02.17 | ₩103,218 | ₩103,218 | ₩102,977 | ₩103,084 | -0.13% | 800 |
|---|
| 2026.02.13 | ₩102,696 | ₩103,057 | ₩102,696 | ₩102,950 | +0.25% | 3천 |
|---|
| 2026.02.12 | ₩102,268 | ₩102,692 | ₩102,268 | ₩102,692 | +0.41% | 1.9천 |
|---|
| 2026.02.11 | ₩102,388 | ₩102,442 | ₩102,067 | ₩102,261 | -0.12% | 2.5천 |
|---|
| 2026.02.10 | ₩102,281 | ₩102,342 | ₩102,174 | ₩102,342 | +0.06% | 4.9천 |
|---|
| 2026.02.09 | ₩102,134 | ₩102,140 | ₩101,478 | ₩102,140 | +0.01% | 5.1천 |
|---|
| 2026.02.06 | ₩102,017 | ₩102,147 | ₩101,839 | ₩102,048 | +0.03% | 1만 |
|---|
| 2026.02.05 | ₩101,747 | ₩102,045 | ₩101,747 | ₩102,013 | +0.26% | 2.1천 |
|---|
| 2026.02.04 | ₩101,826 | ₩101,826 | ₩101,424 | ₩101,612 | -0.21% | 6.7천 |
|---|
| 2026.02.03 | ₩101,565 | ₩101,661 | ₩101,397 | ₩101,661 | +0.09% | 3.5천 |
|---|
| 2026.02.02 | ₩101,518 | ₩101,632 | ₩101,451 | ₩101,545 | +0.03% | 2.9천 |
|---|
| 2026.01.30 | ₩102,482 | ₩102,482 | ₩101,946 | ₩102,093 | -0.38% | 3.4천 |
|---|
| 2026.01.29 | ₩102,060 | ₩102,166 | ₩101,906 | ₩102,053 | -0.01% | 4.5천 |
|---|
| 2026.01.28 | ₩101,986 | ₩102,033 | ₩101,953 | ₩102,033 | +0.05% | 3.1천 |
|---|
| 2026.01.27 | ₩102,241 | ₩102,254 | ₩102,106 | ₩102,120 | -0.12% | 2.4천 |
|---|
| 2026.01.26 | ₩102,000 | ₩111,484 | ₩101,933 | ₩102,154 | +0.15% | 1.5만 |
|---|
| 2026.01.23 | ₩101,973 | ₩102,047 | ₩101,745 | ₩102,047 | +0.07% | 7.8천 |
|---|
| 2026.01.22 | ₩101,685 | ₩101,832 | ₩101,533 | ₩101,832 | +0.14% | 9.5천 |
|---|
| 2026.01.21 | ₩101,672 | ₩101,906 | ₩101,632 | ₩101,732 | +0.06% | 8.5천 |
|---|
| 2026.01.20 | ₩101,491 | ₩101,724 | ₩101,491 | ₩101,491 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩101,933 | ₩102,348 | ₩101,786 | ₩101,976 | +0.04% | 4.8천 |
|---|
| 2026.01.15 | ₩102,656 | ₩102,656 | ₩102,120 | ₩102,274 | -0.37% | 6.9천 |
|---|
| 2026.01.14 | ₩102,288 | ₩102,288 | ₩102,288 | ₩102,288 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩102,254 | ₩102,321 | ₩102,120 | ₩102,120 | -0.13% | 5.3천 |
|---|
| 2026.01.12 | ₩102,214 | ₩102,227 | ₩101,652 | ₩102,027 | -0.18% | 1.5만 |
|---|
| 2026.01.09 | ₩101,899 | ₩102,201 | ₩101,899 | ₩102,032 | +0.13% | 5.3천 |
|---|
| 2026.01.08 | ₩101,973 | ₩101,973 | ₩101,839 | ₩101,919 | -0.05% | 800 |
|---|
| 2026.01.07 | ₩101,786 | ₩102,013 | ₩101,786 | ₩101,986 | +0.20% | 8.3천 |
|---|
| 2026.01.06 | ₩101,759 | ₩103,057 | ₩101,679 | ₩101,788 | +0.03% | 3.4만 |
|---|
| 2026.01.05 | ₩101,732 | ₩101,732 | ₩101,705 | ₩101,711 | -0.02% | 1.5천 |
|---|
| 2026.01.02 | ₩101,558 | ₩101,786 | ₩101,558 | ₩101,725 | +0.16% | 1.8만 |
|---|
| 2025.12.31 | ₩102,067 | ₩102,067 | ₩101,786 | ₩101,792 | -0.27% | 3만 |
|---|
| 2025.12.30 | ₩101,839 | ₩102,569 | ₩101,780 | ₩102,013 | +0.17% | 5.5만 |
|---|
| 2025.12.29 | ₩101,799 | ₩101,933 | ₩101,799 | ₩101,913 | +0.11% | 1.7만 |
|---|
| 2025.12.26 | ₩101,906 | ₩101,906 | ₩101,766 | ₩101,782 | -0.12% | 4.2만 |
|---|
| 2025.12.24 | ₩101,545 | ₩101,799 | ₩101,545 | ₩101,799 | +0.25% | 2.3천 |
|---|
| 2025.12.23 | ₩101,531 | ₩101,571 | ₩101,494 | ₩101,571 | +0.04% | 2.2천 |
|---|
| 2025.12.22 | ₩101,679 | ₩101,679 | ₩101,531 | ₩101,598 | -0.08% | 7.2천 |
|---|
| 2025.12.19 | ₩101,608 | ₩101,732 | ₩101,608 | ₩101,665 | +0.06% | 4.3천 |
|---|
| 2025.12.18 | ₩101,612 | ₩101,772 | ₩101,612 | ₩101,772 | +0.16% | 8.7천 |
|---|
| 2025.12.17 | ₩102,321 | ₩102,361 | ₩102,314 | ₩102,356 | +0.03% | 3.6천 |
|---|
| 2025.12.16 | ₩102,106 | ₩102,361 | ₩102,106 | ₩102,301 | +0.19% | 2.9천 |
|---|
| 2025.12.15 | ₩102,321 | ₩102,321 | ₩102,201 | ₩102,201 | -0.12% | 8.7천 |
|---|
| 2025.12.12 | ₩102,087 | ₩102,087 | ₩102,040 | ₩102,087 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩102,254 | ₩102,298 | ₩102,254 | ₩102,298 | +0.04% | 2천 |
|---|
| 2025.12.10 | ₩102,201 | ₩103,151 | ₩102,114 | ₩102,179 | -0.02% | 2.7천 |
|---|
| 2025.12.09 | ₩102,040 | ₩102,199 | ₩102,013 | ₩102,100 | +0.06% | 3.1천 |
|---|
| 2025.12.08 | ₩102,214 | ₩102,214 | ₩102,073 | ₩102,156 | -0.06% | 2.9천 |
|---|
| 2025.12.05 | ₩102,468 | ₩102,468 | ₩102,270 | ₩102,273 | -0.19% | 3.6천 |
|---|
| 2025.12.04 | ₩102,575 | ₩102,575 | ₩102,482 | ₩102,482 | -0.09% | 1.4천 |
|---|
| 2025.12.03 | ₩102,508 | ₩102,656 | ₩102,495 | ₩102,579 | +0.07% | 5.6천 |
|---|
| 2025.12.02 | ₩102,482 | ₩102,562 | ₩102,401 | ₩102,482 | 0.00% | 6천 |
|---|
| 2025.12.01 | ₩102,602 | ₩102,656 | ₩102,388 | ₩102,482 | -0.12% | 3.6만 |
|---|
| 2025.11.28 | ₩103,245 | ₩103,338 | ₩103,205 | ₩103,219 | -0.02% | 6.9천 |
|---|
| 2025.11.26 | ₩113,378 | ₩124,488 | ₩102,549 | ₩103,277 | -8.91% | 6.2만 |
|---|
| 2025.11.25 | ₩103,044 | ₩106,056 | ₩102,997 | ₩103,071 | +0.03% | 5.3만 |
|---|
| 2025.11.24 | ₩102,763 | ₩102,910 | ₩102,763 | ₩102,897 | +0.13% | 7천 |
|---|
| 2025.11.21 | ₩102,708 | ₩102,723 | ₩102,642 | ₩102,701 | -0.01% | 5.8천 |
|---|
| 2025.11.20 | ₩102,535 | ₩102,616 | ₩102,442 | ₩102,616 | +0.08% | 6.5천 |
|---|
| 2025.11.19 | ₩102,575 | ₩102,575 | ₩102,391 | ₩102,413 | -0.16% | 1천 |
|---|
| 2025.11.18 | ₩102,522 | ₩102,522 | ₩102,310 | ₩102,373 | -0.14% | 5.4천 |
|---|
| 2025.11.17 | ₩102,254 | ₩102,391 | ₩102,254 | ₩102,340 | +0.08% | 6천 |
|---|
| 2025.11.14 | ₩102,442 | ₩102,442 | ₩102,214 | ₩102,214 | -0.22% | 4.9천 |
|---|
| 2025.11.13 | ₩102,455 | ₩102,488 | ₩102,399 | ₩102,399 | -0.05% | 900 |
|---|
| 2025.11.12 | ₩102,575 | ₩102,616 | ₩102,482 | ₩102,589 | +0.01% | 8.7천 |
|---|
| 2025.11.11 | ₩102,575 | ₩102,575 | ₩102,575 | ₩102,575 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩102,408 | ₩102,440 | ₩102,348 | ₩102,357 | -0.05% | 1.2만 |
|---|
| 2025.11.07 | ₩102,328 | ₩102,442 | ₩102,321 | ₩102,415 | +0.09% | 6.9천 |
|---|
| 2025.11.06 | ₩102,334 | ₩102,401 | ₩102,268 | ₩102,334 | 0.00% | 4.9천 |
|---|
| 2025.11.05 | ₩102,281 | ₩102,281 | ₩102,053 | ₩102,053 | -0.22% | 8.6천 |
|---|
| 2025.11.04 | ₩102,187 | ₩102,308 | ₩102,174 | ₩102,281 | +0.09% | 1.1만 |
|---|
| 2025.11.03 | ₩102,187 | ₩102,227 | ₩102,060 | ₩102,227 | +0.04% | 1.6만 |
|---|
| 2025.10.31 | ₩102,602 | ₩102,616 | ₩102,468 | ₩102,496 | -0.10% | 7.8천 |
|---|
| 2025.10.30 | ₩102,577 | ₩102,708 | ₩102,577 | ₩102,633 | +0.05% | 7.4천 |
|---|
| 2025.10.29 | ₩103,338 | ₩103,338 | ₩102,953 | ₩102,953 | -0.37% | 2만 |
|---|
| 2025.10.28 | ₩103,258 | ₩103,285 | ₩103,251 | ₩103,285 | +0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩103,071 | ₩103,205 | ₩103,060 | ₩103,191 | +0.12% | 9.9천 |
|---|
| 2025.10.24 | ₩103,312 | ₩103,312 | ₩103,124 | ₩103,218 | -0.09% | 3.4천 |
|---|
| 2025.10.23 | ₩103,251 | ₩103,271 | ₩103,151 | ₩103,151 | -0.10% | 5.6천 |
|---|
| 2025.10.22 | ₩103,324 | ₩103,377 | ₩103,245 | ₩103,325 | +0.00% | 6.4천 |
|---|
| 2025.10.21 | ₩103,231 | ₩103,352 | ₩103,205 | ₩103,259 | +0.03% | 1.3만 |
|---|
| 2025.10.20 | ₩103,164 | ₩103,164 | ₩103,084 | ₩103,164 | 0.00% | 4.3천 |
|---|
| 2025.10.17 | ₩102,990 | ₩103,057 | ₩102,990 | ₩103,057 | +0.06% | 2.1천 |
|---|
| 2025.10.16 | ₩102,736 | ₩103,085 | ₩102,736 | ₩103,085 | +0.34% | 5.8천 |
|---|
| 2025.10.15 | ₩102,997 | ₩102,997 | ₩102,796 | ₩102,831 | -0.16% | 2.3천 |
|---|
| 2025.10.14 | ₩102,863 | ₩102,897 | ₩102,790 | ₩102,897 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩102,803 | ₩102,803 | ₩102,519 | ₩102,716 | -0.08% | 1.2천 |
|---|
| 2025.10.10 | ₩102,535 | ₩102,558 | ₩102,535 | ₩102,557 | +0.02% | 1.4천 |
|---|