시장 데이터를 불러오는 중
전체 종목
Vanguard Real Estate ETF 과거 주가
Vanguard Real Estate ETF · VNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Real Estate ETF · VNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,721 | ₩121,794 | ₩120,359 | ₩121,553 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,884 | ₩120,024 | ₩118,147 | ₩119,809 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,574 | ₩120,761 | ₩118,898 | ₩118,924 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,850 | ₩121,177 | ₩119,581 | ₩120,587 | +0.62% | 458.7만 |
| 2026.10.05 | ₩120,011 | ₩120,252 | ₩118,924 | ₩119,541 | -0.39% | 462만 |
| 2026.10.02 | ₩120,064 | ₩121,298 | ₩119,850 | ₩120,011 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,809 | ₩119,957 | ₩118,643 | ₩119,568 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,928 | ₩122,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,185 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩121,097 | ₩121,982 | ₩120,654 | ₩121,392 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩122,250 | ₩122,491 | ₩121,070 | ₩121,472 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,759 | ₩122,759 | ₩121,298 | ₩122,008 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩123,081 | ₩123,282 | ₩122,183 | ₩122,250 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩123,470 | ₩124,181 | ₩122,491 | ₩122,625 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,924 | ₩125,951 | ₩125,361 | ₩125,535 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩125,066 | ₩125,978 | ₩125,039 | ₩125,790 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,891 | ₩125,307 | ₩124,543 | ₩124,583 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩126,407 | ₩126,420 | ₩125,522 | ₩125,790 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩126,286 | ₩127,399 | ₩124,650 | ₩125,347 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩126,433 | ₩126,487 | ₩125,280 | ₩126,179 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,983 | ₩127,748 | ₩125,978 | ₩126,487 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩127,184 | ₩127,587 | ₩126,568 | ₩127,117 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩127,359 | ₩127,841 | ₩125,924 | ₩126,206 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩128,177 | ₩128,619 | ₩127,077 | ₩127,305 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩128,096 | ₩129,571 | ₩128,069 | ₩128,633 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,914 | ₩129,786 | ₩128,659 | ₩128,753 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩129,370 | ₩129,678 | ₩128,633 | ₩129,611 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩129,088 | ₩129,330 | ₩127,922 | ₩128,431 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩129,491 | ₩130,014 | ₩128,686 | ₩129,129 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,960 | ₩129,960 | ₩128,646 | ₩129,316 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩131,542 | ₩131,650 | ₩130,282 | ₩130,389 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩131,489 | ₩131,958 | ₩130,912 | ₩130,939 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩133,084 | ₩133,285 | ₩132,146 | ₩132,226 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩133,111 | ₩133,326 | ₩132,374 | ₩133,084 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩132,374 | ₩133,178 | ₩131,904 | ₩132,883 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩132,602 | ₩132,709 | ₩131,636 | ₩132,079 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩132,119 | ₩132,870 | ₩131,650 | ₩132,213 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,650 | ₩132,280 | ₩131,220 | ₩132,226 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩132,186 | ₩132,266 | ₩130,845 | ₩130,899 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩132,105 | ₩132,105 | ₩131,019 | ₩131,381 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩132,213 | ₩132,763 | ₩131,985 | ₩132,521 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩131,153 | ₩132,427 | ₩131,100 | ₩132,186 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,813 | ₩130,604 | ₩129,397 | ₩130,483 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,920 | ₩130,134 | ₩129,129 | ₩129,236 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩131,060 | ₩131,341 | ₩129,719 | ₩130,215 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩131,583 | ₩132,682 | ₩131,234 | ₩131,985 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,621 | ₩133,634 | ₩131,100 | ₩131,462 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,937 | ₩133,125 | ₩131,489 | ₩132,642 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩131,569 | ₩132,883 | ₩130,671 | ₩132,642 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,763 | ₩133,607 | ₩132,240 | ₩132,843 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩133,366 | ₩133,473 | ₩131,891 | ₩132,682 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩135,243 | ₩135,431 | ₩132,186 | ₩133,406 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩135,431 | ₩135,847 | ₩134,412 | ₩134,975 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,793 | ₩136,504 | ₩135,337 | ₩135,364 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩135,015 | ₩135,619 | ₩134,532 | ₩134,814 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩133,379 | ₩135,645 | ₩133,379 | ₩135,176 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩132,266 | ₩133,285 | ₩131,971 | ₩132,333 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,822 | ₩133,929 | ₩132,535 | ₩132,776 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,674 | ₩133,835 | ₩132,897 | ₩133,446 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,715 | ₩134,345 | ₩132,910 | ₩133,393 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩134,519 | ₩135,538 | ₩133,446 | ₩134,117 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩131,583 | ₩134,264 | ₩131,556 | ₩134,184 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩131,274 | ₩132,669 | ₩130,751 | ₩131,220 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩131,314 | ₩131,690 | ₩130,563 | ₩130,832 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,912 | ₩131,904 | ₩130,671 | ₩131,180 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,885 | ₩131,086 | ₩129,491 | ₩130,496 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩130,108 | ₩130,912 | ₩129,732 | ₩130,188 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,663 | ₩131,770 | ₩129,705 | ₩129,799 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩131,153 | ₩132,816 | ₩131,019 | ₩131,945 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,676 | ₩131,703 | ₩130,014 | ₩130,389 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩130,590 | ₩131,489 | ₩130,309 | ₩131,435 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩129,424 | ₩130,845 | ₩129,383 | ₩129,826 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩130,108 | ₩130,604 | ₩129,196 | ₩129,303 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,931 | ₩132,159 | ₩130,456 | ₩131,609 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩131,167 | ₩132,400 | ₩130,885 | ₩132,307 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,724 | ₩130,872 | ₩128,954 | ₩130,322 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩130,416 | ₩130,818 | ₩129,437 | ₩130,081 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,745 | ₩131,515 | ₩129,745 | ₩131,220 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,606 | ₩130,094 | ₩128,043 | ₩129,518 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩129,142 | ₩129,397 | ₩127,989 | ₩128,136 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩131,046 | ₩131,381 | ₩127,841 | ₩128,203 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩132,025 | ₩132,427 | ₩131,073 | ₩131,489 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩132,092 | ₩132,950 | ₩130,832 | ₩131,167 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩131,220 | ₩132,561 | ₩131,220 | ₩132,092 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩131,220 | ₩131,810 | ₩130,335 | ₩130,885 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩131,314 | ₩131,958 | ₩130,939 | ₩130,979 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,740 | ₩131,556 | ₩128,740 | ₩130,966 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,839 | ₩130,215 | ₩127,841 | ₩128,016 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩128,445 | ₩130,765 | ₩128,311 | ₩129,786 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩128,150 | ₩128,928 | ₩127,359 | ₩128,860 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩126,501 | ₩127,828 | ₩126,165 | ₩126,594 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩126,219 | ₩126,876 | ₩125,616 | ₩126,742 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩127,560 | ₩127,721 | ₩126,112 | ₩126,165 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩129,196 | ₩129,276 | ₩127,895 | ₩128,324 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,705 | ₩130,389 | ₩129,088 | ₩129,464 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩130,134 | ₩131,019 | ₩129,947 | ₩129,960 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩130,268 | ₩130,791 | ₩129,813 | ₩130,362 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩130,000 | ₩130,376 | ₩128,914 | ₩129,759 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,780 | ₩129,745 | ₩128,016 | ₩129,625 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,748 | ₩129,397 | ₩127,587 | ₩129,383 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩127,359 | ₩128,096 | ₩126,675 | ₩127,761 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩126,098 | ₩127,640 | ₩126,098 | ₩127,399 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩127,520 | ₩127,546 | ₩125,750 | ₩125,924 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,941 | ₩129,182 | ₩127,721 | ₩127,815 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩129,035 | ₩129,102 | ₩127,975 | ₩128,579 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩129,558 | ₩129,920 | ₩128,686 | ₩129,652 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,933 | ₩130,496 | ₩129,249 | ₩129,652 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,625 | ₩130,322 | ₩129,504 | ₩129,558 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,813 | ₩130,255 | ₩128,686 | ₩129,249 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩129,263 | ₩130,563 | ₩129,209 | ₩130,188 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩128,257 | ₩128,673 | ₩127,426 | ₩128,405 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩128,378 | ₩129,115 | ₩127,493 | ₩128,002 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩129,531 | ₩129,678 | ₩128,472 | ₩128,807 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,956 | ₩129,276 | ₩126,782 | ₩129,169 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,613 | ₩128,458 | ₩126,728 | ₩127,251 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩127,546 | ₩128,378 | ₩126,688 | ₩128,257 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩127,318 | ₩128,324 | ₩126,983 | ₩127,091 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,962 | ₩128,753 | ₩127,680 | ₩127,788 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩127,198 | ₩128,136 | ₩126,728 | ₩128,043 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩128,190 | ₩128,740 | ₩126,219 | ₩126,742 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩130,014 | ₩130,148 | ₩127,613 | ₩127,801 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩129,397 | ₩130,108 | ₩129,169 | ₩130,108 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩128,056 | ₩129,813 | ₩127,908 | ₩129,638 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,742 | ₩127,680 | ₩126,554 | ₩127,600 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩126,004 | ₩126,501 | ₩125,602 | ₩126,433 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,972 | ₩126,474 | ₩124,757 | ₩126,340 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩124,301 | ₩125,213 | ₩123,859 | ₩125,146 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩124,422 | ₩125,079 | ₩124,127 | ₩124,677 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,987 | ₩125,468 | ₩122,920 | ₩124,409 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩123,229 | ₩123,658 | ₩122,746 | ₩123,524 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,775 | ₩121,767 | ₩120,225 | ₩121,338 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,627 | ₩121,512 | ₩120,319 | ₩121,164 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩119,193 | ₩121,123 | ₩118,589 | ₩120,989 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,938 | ₩119,823 | ₩118,737 | ₩119,367 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,629 | ₩119,917 | ₩117,530 | ₩118,938 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,879 | ₩118,696 | ₩116,712 | ₩117,101 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩117,369 | ₩117,986 | ₩116,444 | ₩116,658 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,543 | ₩118,670 | ₩117,061 | ₩117,624 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩118,455 | ₩118,764 | ₩117,235 | ₩117,785 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,959 | ₩119,045 | ₩117,530 | ₩117,879 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩120,534 | ₩121,512 | ₩119,876 | ₩119,930 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,880 | ₩122,880 | ₩118,442 | ₩119,005 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,800 | ₩123,470 | ₩122,129 | ₩122,813 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,663 | ₩124,757 | ₩123,242 | ₩123,309 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩125,441 | ₩126,098 | ₩125,066 | ₩125,160 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,851 | ₩125,589 | ₩124,449 | ₩124,610 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,583 | ₩125,119 | ₩123,430 | ₩123,577 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩123,175 | ₩124,301 | ₩122,893 | ₩123,376 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,824 | ₩125,066 | ₩123,899 | ₩124,234 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩125,361 | ₩126,661 | ₩124,757 | ₩125,535 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩124,275 | ₩126,152 | ₩122,759 | ₩125,723 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,750 | ₩125,803 | ₩124,798 | ₩125,441 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,809 | ₩127,171 | ₩125,884 | ₩126,822 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,613 | ₩128,230 | ₩126,755 | ₩128,110 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩126,568 | ₩128,391 | ₩125,616 | ₩127,949 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,654 | ₩128,995 | ₩126,876 | ₩128,633 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,654 | ₩129,035 | ₩127,627 | ₩128,311 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,613 | ₩128,297 | ₩127,292 | ₩128,083 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩127,426 | ₩127,815 | ₩126,608 | ₩127,211 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,916 | ₩127,721 | ₩126,688 | ₩127,560 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩127,050 | ₩128,244 | ₩126,782 | ₩127,238 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩126,433 | ₩127,238 | ₩126,192 | ₩127,225 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩126,393 | ₩127,131 | ₩125,763 | ₩126,273 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,680 | ₩127,868 | ₩126,246 | ₩126,541 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩127,305 | ₩128,136 | ₩126,554 | ₩128,043 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩125,495 | ₩127,292 | ₩125,106 | ₩126,836 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,675 | ₩127,587 | ₩124,838 | ₩125,039 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩126,138 | ₩126,313 | ₩125,012 | ₩125,186 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩124,382 | ₩126,192 | ₩124,355 | ₩125,884 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,577 | ₩124,328 | ₩122,826 | ₩124,221 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,733 | ₩123,872 | ₩122,464 | ₩123,698 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,700 | ₩122,464 | ₩121,003 | ₩121,781 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩121,003 | ₩122,451 | ₩120,534 | ₩121,955 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩120,346 | ₩120,922 | ₩119,434 | ₩120,225 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,888 | ₩122,223 | ₩120,440 | ₩120,493 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩121,298 | ₩121,781 | ₩120,225 | ₩121,754 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,654 | ₩121,794 | ₩119,903 | ₩121,633 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩121,325 | ₩121,512 | ₩119,662 | ₩119,957 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩121,097 | ₩121,459 | ₩120,735 | ₩121,204 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,740 | ₩122,102 | ₩121,110 | ₩121,244 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,976 | ₩121,526 | ₩120,520 | ₩121,405 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩122,518 | ₩122,853 | ₩121,097 | ₩121,164 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,746 | ₩122,947 | ₩121,392 | ₩122,371 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩123,121 | ₩123,457 | ₩121,807 | ₩121,888 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩122,478 | ₩124,462 | ₩122,303 | ₩124,194 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩122,424 | ₩123,215 | ₩122,049 | ₩122,692 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,802 | ₩121,874 | ₩120,694 | ₩121,848 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩120,171 | ₩120,896 | ₩119,085 | ₩120,802 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩120,118 | ₩120,627 | ₩119,769 | ₩120,131 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,756 | ₩120,708 | ₩119,756 | ₩119,970 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩118,133 | ₩120,185 | ₩118,013 | ₩119,729 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩120,507 | ₩120,694 | ₩118,643 | ₩118,670 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩118,509 | ₩120,118 | ₩118,375 | ₩119,836 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩118,401 | ₩119,434 | ₩117,838 | ₩118,965 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩118,495 | ₩119,139 | ₩117,785 | ₩118,696 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,581 | ₩119,608 | ₩118,603 | ₩118,656 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩119,474 | ₩119,702 | ₩119,233 | ₩119,635 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,662 | ₩119,783 | ₩119,059 | ₩119,394 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,938 | ₩119,233 | ₩118,616 | ₩119,152 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩118,281 | ₩119,219 | ₩118,281 | ₩119,018 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩118,375 | ₩118,375 | ₩117,825 | ₩118,241 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩117,530 | ₩118,495 | ₩117,302 | ₩118,321 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,898 | ₩119,568 | ₩118,737 | ₩118,790 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩120,466 | ₩120,668 | ₩119,112 | ₩119,246 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩119,327 | ₩120,359 | ₩119,313 | ₩119,876 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩120,212 | ₩120,654 | ₩119,246 | ₩119,434 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩120,440 | ₩120,520 | ₩119,474 | ₩120,319 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,614 | ₩121,043 | ₩119,649 | ₩119,944 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,917 | ₩120,574 | ₩119,689 | ₩120,091 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩119,514 | ₩120,426 | ₩119,354 | ₩119,568 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,930 | ₩120,654 | ₩119,099 | ₩119,139 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,574 | ₩120,574 | ₩119,541 | ₩119,595 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩120,440 | ₩121,150 | ₩120,306 | ₩120,520 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,721 | ₩121,472 | ₩120,507 | ₩120,654 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩120,493 | ₩121,244 | ₩120,426 | ₩120,949 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩121,378 | ₩121,539 | ₩120,252 | ₩120,641 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩121,284 | ₩121,767 | ₩120,989 | ₩121,070 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,928 | ₩122,826 | ₩121,928 | ₩122,478 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩121,258 | ₩122,786 | ₩121,204 | ₩122,076 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,748 | ₩122,076 | ₩120,748 | ₩121,539 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩120,198 | ₩120,601 | ₩119,461 | ₩120,426 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,884 | ₩120,547 | ₩118,509 | ₩120,104 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩119,434 | ₩120,104 | ₩118,147 | ₩118,187 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,608 | ₩119,742 | ₩118,294 | ₩118,683 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩119,085 | ₩119,970 | ₩118,764 | ₩119,622 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩120,453 | ₩120,480 | ₩118,804 | ₩119,139 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩120,185 | ₩120,332 | ₩119,474 | ₩120,131 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,721 | ₩121,231 | ₩119,689 | ₩119,876 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,687 | ₩122,250 | ₩121,325 | ₩121,365 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩121,365 | ₩122,371 | ₩121,338 | ₩122,277 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,708 | ₩121,459 | ₩120,212 | ₩120,922 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩119,394 | ₩121,016 | ₩119,260 | ₩120,989 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,595 | ₩120,078 | ₩119,099 | ₩119,139 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,984 | ₩120,104 | ₩118,991 | ₩119,716 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,662 | ₩119,783 | ₩119,018 | ₩119,608 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩118,267 | ₩119,541 | ₩117,811 | ₩119,407 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,670 | ₩119,984 | ₩118,227 | ₩119,581 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,616 | ₩120,078 | ₩118,267 | ₩119,273 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,949 | ₩121,164 | ₩118,308 | ₩118,710 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,993 | ₩123,993 | ₩121,754 | ₩121,848 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩124,020 | ₩124,342 | ₩123,470 | ₩124,288 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩124,462 | ₩124,610 | ₩123,939 | ₩123,939 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,792 | ₩124,127 | ₩122,545 | ₩123,577 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩123,510 | ₩123,859 | ₩122,947 | ₩123,658 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩123,363 | ₩123,966 | ₩122,934 | ₩123,135 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,826 | ₩123,510 | ₩122,545 | ₩123,483 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩121,405 | ₩122,397 | ₩121,030 | ₩122,250 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩122,116 | ₩122,598 | ₩121,191 | ₩121,459 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,560 | ₩122,236 | ₩120,466 | ₩121,888 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,764 | ₩120,332 | ₩118,522 | ₩120,145 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩118,281 | ₩119,045 | ₩118,106 | ₩118,924 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩120,037 | ₩120,265 | ₩118,120 | ₩118,174 | -1.55% | 399.6만 |
|---|