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 | ₩120,152 | ₩121,220 | ₩119,792 | ₩120,980 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,324 | ₩119,458 | ₩117,590 | ₩119,245 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,005 | ₩120,192 | ₩118,337 | ₩118,364 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,285 | ₩120,606 | ₩119,018 | ₩120,019 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,445 | ₩119,685 | ₩118,364 | ₩118,978 | -0.39% | 462만 |
| 2026.10.02 | ₩119,498 | ₩120,726 | ₩119,285 | ₩119,445 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,245 | ₩119,392 | ₩118,084 | ₩119,004 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,353 | ₩121,594 | ₩119,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,618 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,526 | ₩121,407 | ₩120,086 | ₩120,820 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,674 | ₩121,914 | ₩120,499 | ₩120,900 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,181 | ₩122,181 | ₩120,726 | ₩121,433 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,501 | ₩122,701 | ₩121,607 | ₩121,674 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,888 | ₩123,595 | ₩121,914 | ₩122,047 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,330 | ₩125,357 | ₩124,770 | ₩124,943 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,476 | ₩125,384 | ₩124,450 | ₩125,197 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,303 | ₩124,716 | ₩123,956 | ₩123,996 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,811 | ₩125,824 | ₩124,930 | ₩125,197 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,691 | ₩126,798 | ₩124,063 | ₩124,757 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,838 | ₩125,891 | ₩124,690 | ₩125,584 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,385 | ₩127,145 | ₩125,384 | ₩125,891 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,585 | ₩126,985 | ₩125,971 | ₩126,518 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,758 | ₩127,239 | ₩125,330 | ₩125,611 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,572 | ₩128,013 | ₩126,478 | ₩126,705 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,492 | ₩128,960 | ₩127,466 | ₩128,026 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,307 | ₩129,174 | ₩128,053 | ₩128,146 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,760 | ₩129,067 | ₩128,026 | ₩129,001 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,480 | ₩128,720 | ₩127,319 | ₩127,826 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,880 | ₩129,401 | ₩128,080 | ₩128,520 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,347 | ₩129,347 | ₩128,040 | ₩128,707 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,922 | ₩131,029 | ₩129,668 | ₩129,775 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,869 | ₩131,336 | ₩130,295 | ₩130,322 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,457 | ₩132,657 | ₩131,523 | ₩131,603 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,484 | ₩132,697 | ₩131,750 | ₩132,457 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,750 | ₩132,550 | ₩131,283 | ₩132,257 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,977 | ₩132,083 | ₩131,016 | ₩131,456 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,496 | ₩132,244 | ₩131,029 | ₩131,590 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,029 | ₩131,656 | ₩130,602 | ₩131,603 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,563 | ₩131,643 | ₩130,228 | ₩130,282 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,483 | ₩131,483 | ₩130,402 | ₩130,762 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,590 | ₩132,137 | ₩131,363 | ₩131,897 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,535 | ₩131,803 | ₩130,482 | ₩131,563 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,201 | ₩129,988 | ₩128,787 | ₩129,868 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,307 | ₩129,521 | ₩128,520 | ₩128,627 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,442 | ₩130,722 | ₩129,107 | ₩129,601 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,962 | ₩132,057 | ₩130,615 | ₩131,363 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩132,991 | ₩133,004 | ₩130,482 | ₩130,842 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,310 | ₩132,497 | ₩130,869 | ₩132,017 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,949 | ₩132,257 | ₩130,055 | ₩132,017 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,137 | ₩132,978 | ₩131,616 | ₩132,217 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,737 | ₩132,844 | ₩131,269 | ₩132,057 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,606 | ₩134,793 | ₩131,563 | ₩132,777 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,793 | ₩135,206 | ₩133,778 | ₩134,339 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,153 | ₩135,860 | ₩134,699 | ₩134,726 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,379 | ₩134,979 | ₩133,898 | ₩134,179 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,751 | ₩135,006 | ₩132,751 | ₩134,539 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,643 | ₩132,657 | ₩131,349 | ₩131,710 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,191 | ₩133,298 | ₩131,910 | ₩132,150 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,044 | ₩133,204 | ₩132,270 | ₩132,817 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,084 | ₩133,712 | ₩132,284 | ₩132,764 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,885 | ₩134,899 | ₩132,817 | ₩133,485 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,962 | ₩133,631 | ₩130,936 | ₩133,551 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,655 | ₩132,043 | ₩130,135 | ₩130,602 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,695 | ₩131,069 | ₩129,948 | ₩130,215 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,295 | ₩131,283 | ₩130,055 | ₩130,562 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,268 | ₩130,469 | ₩128,880 | ₩129,881 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,494 | ₩130,295 | ₩129,121 | ₩129,574 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,042 | ₩131,149 | ₩129,094 | ₩129,187 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,535 | ₩132,190 | ₩130,402 | ₩131,323 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,056 | ₩131,082 | ₩129,401 | ₩129,775 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,975 | ₩130,869 | ₩129,694 | ₩130,816 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,814 | ₩130,228 | ₩128,774 | ₩129,214 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,494 | ₩129,988 | ₩128,587 | ₩128,694 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,309 | ₩131,536 | ₩129,841 | ₩130,989 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,549 | ₩131,776 | ₩130,268 | ₩131,683 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,108 | ₩130,255 | ₩128,347 | ₩129,708 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,801 | ₩130,202 | ₩128,827 | ₩129,468 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,134 | ₩130,896 | ₩129,134 | ₩130,602 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,000 | ₩129,481 | ₩127,439 | ₩128,907 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,533 | ₩128,787 | ₩127,386 | ₩127,532 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,429 | ₩130,762 | ₩127,239 | ₩127,599 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,403 | ₩131,803 | ₩130,455 | ₩130,869 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,469 | ₩132,324 | ₩130,215 | ₩130,549 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,602 | ₩131,937 | ₩130,602 | ₩131,469 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,602 | ₩131,189 | ₩129,721 | ₩130,268 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,695 | ₩131,336 | ₩130,322 | ₩130,362 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,133 | ₩130,936 | ₩128,133 | ₩130,348 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,227 | ₩129,601 | ₩127,239 | ₩127,412 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,839 | ₩130,148 | ₩127,706 | ₩129,174 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,546 | ₩128,320 | ₩126,758 | ₩128,253 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,904 | ₩127,226 | ₩125,571 | ₩125,998 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,624 | ₩126,278 | ₩125,023 | ₩126,144 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,959 | ₩127,119 | ₩125,517 | ₩125,571 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,587 | ₩128,667 | ₩127,292 | ₩127,719 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,094 | ₩129,775 | ₩128,480 | ₩128,854 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,521 | ₩130,402 | ₩129,334 | ₩129,347 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,654 | ₩130,175 | ₩129,201 | ₩129,748 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,388 | ₩129,761 | ₩128,307 | ₩129,147 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,173 | ₩129,134 | ₩127,412 | ₩129,014 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,145 | ₩128,787 | ₩126,985 | ₩128,774 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,758 | ₩127,492 | ₩126,078 | ₩127,159 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,504 | ₩127,039 | ₩125,504 | ₩126,798 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,919 | ₩126,945 | ₩125,157 | ₩125,330 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,333 | ₩128,573 | ₩127,119 | ₩127,212 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,427 | ₩128,493 | ₩127,372 | ₩127,973 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,947 | ₩129,307 | ₩128,080 | ₩129,041 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,321 | ₩129,881 | ₩128,640 | ₩129,041 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,014 | ₩129,708 | ₩128,894 | ₩128,947 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,201 | ₩129,641 | ₩128,080 | ₩128,640 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,654 | ₩129,948 | ₩128,600 | ₩129,574 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,653 | ₩128,066 | ₩126,825 | ₩127,799 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,773 | ₩128,507 | ₩126,892 | ₩127,399 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,920 | ₩129,067 | ₩127,866 | ₩128,200 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,358 | ₩128,667 | ₩126,185 | ₩128,560 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,012 | ₩127,853 | ₩126,131 | ₩126,652 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,945 | ₩127,773 | ₩126,091 | ₩127,653 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,718 | ₩127,719 | ₩126,385 | ₩126,491 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,359 | ₩128,146 | ₩127,079 | ₩127,185 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,598 | ₩127,532 | ₩126,131 | ₩127,439 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,586 | ₩128,133 | ₩125,624 | ₩126,144 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,401 | ₩129,534 | ₩127,012 | ₩127,199 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,787 | ₩129,494 | ₩128,560 | ₩129,494 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,452 | ₩129,201 | ₩127,306 | ₩129,027 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,144 | ₩127,079 | ₩125,958 | ₩126,999 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,410 | ₩125,904 | ₩125,010 | ₩125,838 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,383 | ₩125,878 | ₩124,169 | ₩125,744 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,716 | ₩124,623 | ₩123,275 | ₩124,556 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,836 | ₩124,490 | ₩123,542 | ₩124,089 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,408 | ₩124,877 | ₩122,341 | ₩123,822 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,648 | ₩123,075 | ₩122,167 | ₩122,942 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,206 | ₩121,193 | ₩119,658 | ₩120,766 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,059 | ₩120,940 | ₩119,752 | ₩120,593 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,631 | ₩120,553 | ₩118,030 | ₩120,419 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,377 | ₩119,258 | ₩118,177 | ₩118,804 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,070 | ₩119,351 | ₩116,976 | ₩118,377 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,323 | ₩118,137 | ₩116,162 | ₩116,549 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,816 | ₩117,430 | ₩115,895 | ₩116,108 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩116,989 | ₩118,110 | ₩116,509 | ₩117,069 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,897 | ₩118,204 | ₩116,682 | ₩117,230 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,403 | ₩118,484 | ₩116,976 | ₩117,323 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,965 | ₩120,940 | ₩119,311 | ₩119,365 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,301 | ₩122,301 | ₩117,883 | ₩118,444 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,221 | ₩122,888 | ₩121,554 | ₩122,234 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,076 | ₩124,169 | ₩122,661 | ₩122,728 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,850 | ₩125,504 | ₩124,476 | ₩124,570 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,263 | ₩124,997 | ₩123,862 | ₩124,023 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩123,996 | ₩124,530 | ₩122,848 | ₩122,995 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,595 | ₩123,716 | ₩122,314 | ₩122,795 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,236 | ₩124,476 | ₩123,315 | ₩123,649 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,770 | ₩126,064 | ₩124,169 | ₩124,943 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,689 | ₩125,557 | ₩122,181 | ₩125,130 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,157 | ₩125,210 | ₩124,209 | ₩124,850 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,211 | ₩126,572 | ₩125,290 | ₩126,225 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,012 | ₩127,626 | ₩126,158 | ₩127,506 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,971 | ₩127,786 | ₩125,023 | ₩127,346 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,052 | ₩128,387 | ₩126,278 | ₩128,026 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,052 | ₩128,427 | ₩127,025 | ₩127,706 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,012 | ₩127,693 | ₩126,692 | ₩127,479 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,825 | ₩127,212 | ₩126,011 | ₩126,612 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,318 | ₩127,119 | ₩126,091 | ₩126,959 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,451 | ₩127,639 | ₩126,185 | ₩126,638 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,838 | ₩126,638 | ₩125,597 | ₩126,625 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,798 | ₩126,532 | ₩125,170 | ₩125,677 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,079 | ₩127,266 | ₩125,651 | ₩125,944 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,705 | ₩127,532 | ₩125,958 | ₩127,439 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,903 | ₩126,692 | ₩124,516 | ₩126,238 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,078 | ₩126,985 | ₩124,249 | ₩124,450 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,544 | ₩125,717 | ₩124,423 | ₩124,596 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,796 | ₩125,597 | ₩123,769 | ₩125,290 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩122,995 | ₩123,742 | ₩122,248 | ₩123,635 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,154 | ₩123,288 | ₩121,887 | ₩123,115 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,126 | ₩121,887 | ₩120,432 | ₩121,207 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,432 | ₩121,874 | ₩119,965 | ₩121,380 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,779 | ₩120,352 | ₩118,871 | ₩119,658 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,313 | ₩121,647 | ₩119,872 | ₩119,925 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,726 | ₩121,207 | ₩119,658 | ₩121,180 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,086 | ₩121,220 | ₩119,338 | ₩121,060 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,753 | ₩120,940 | ₩119,098 | ₩119,392 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,526 | ₩120,886 | ₩120,166 | ₩120,633 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,167 | ₩121,527 | ₩120,539 | ₩120,673 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,406 | ₩120,953 | ₩119,952 | ₩120,833 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,941 | ₩122,274 | ₩120,526 | ₩120,593 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,167 | ₩122,368 | ₩120,820 | ₩121,794 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,541 | ₩122,875 | ₩121,233 | ₩121,313 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,901 | ₩123,876 | ₩121,727 | ₩123,609 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,847 | ₩122,635 | ₩121,473 | ₩122,114 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,232 | ₩121,300 | ₩120,126 | ₩121,273 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,605 | ₩120,326 | ₩118,524 | ₩120,232 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,552 | ₩120,059 | ₩119,205 | ₩119,565 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,191 | ₩120,139 | ₩119,191 | ₩119,405 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,576 | ₩119,618 | ₩117,456 | ₩119,165 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,939 | ₩120,126 | ₩118,084 | ₩118,110 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,950 | ₩119,552 | ₩117,817 | ₩119,271 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,843 | ₩118,871 | ₩117,283 | ₩118,404 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,937 | ₩118,577 | ₩117,230 | ₩118,137 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,018 | ₩119,045 | ₩118,044 | ₩118,097 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,911 | ₩119,138 | ₩118,671 | ₩119,071 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,098 | ₩119,218 | ₩118,497 | ₩118,831 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,377 | ₩118,671 | ₩118,057 | ₩118,591 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,723 | ₩118,658 | ₩117,723 | ₩118,457 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,817 | ₩117,817 | ₩117,270 | ₩117,683 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,976 | ₩117,937 | ₩116,749 | ₩117,763 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,337 | ₩119,004 | ₩118,177 | ₩118,230 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,899 | ₩120,099 | ₩118,551 | ₩118,684 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,764 | ₩119,792 | ₩118,751 | ₩119,311 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,645 | ₩120,086 | ₩118,684 | ₩118,871 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,872 | ₩119,952 | ₩118,911 | ₩119,752 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,045 | ₩120,473 | ₩119,085 | ₩119,378 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,351 | ₩120,005 | ₩119,125 | ₩119,525 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,951 | ₩119,859 | ₩118,791 | ₩119,004 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,365 | ₩120,086 | ₩118,537 | ₩118,577 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,005 | ₩120,005 | ₩118,978 | ₩119,031 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,872 | ₩120,579 | ₩119,739 | ₩119,952 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,152 | ₩120,900 | ₩119,939 | ₩120,086 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,925 | ₩120,673 | ₩119,859 | ₩120,379 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,806 | ₩120,966 | ₩119,685 | ₩120,072 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,713 | ₩121,193 | ₩120,419 | ₩120,499 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,353 | ₩122,248 | ₩121,353 | ₩121,901 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,686 | ₩122,207 | ₩120,633 | ₩121,500 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,179 | ₩121,500 | ₩120,179 | ₩120,966 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,632 | ₩120,032 | ₩118,898 | ₩119,859 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,324 | ₩119,979 | ₩117,950 | ₩119,538 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,871 | ₩119,538 | ₩117,590 | ₩117,630 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,045 | ₩119,178 | ₩117,737 | ₩118,124 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,524 | ₩119,405 | ₩118,204 | ₩119,058 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,885 | ₩119,912 | ₩118,244 | ₩118,577 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,618 | ₩119,765 | ₩118,911 | ₩119,565 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,152 | ₩120,659 | ₩119,125 | ₩119,311 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,113 | ₩121,674 | ₩120,753 | ₩120,793 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,793 | ₩121,794 | ₩120,766 | ₩121,700 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,139 | ₩120,886 | ₩119,645 | ₩120,352 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,831 | ₩120,446 | ₩118,698 | ₩120,419 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,031 | ₩119,512 | ₩118,537 | ₩118,577 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,418 | ₩119,538 | ₩118,431 | ₩119,151 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,098 | ₩119,218 | ₩118,457 | ₩119,045 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,710 | ₩118,978 | ₩117,256 | ₩118,844 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,110 | ₩119,418 | ₩117,670 | ₩119,018 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,057 | ₩119,512 | ₩117,710 | ₩118,711 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,379 | ₩120,593 | ₩117,750 | ₩118,150 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,409 | ₩123,409 | ₩121,180 | ₩121,273 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,435 | ₩123,756 | ₩122,888 | ₩123,702 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,876 | ₩124,023 | ₩123,355 | ₩123,355 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,208 | ₩123,542 | ₩121,967 | ₩122,995 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,928 | ₩123,275 | ₩122,368 | ₩123,075 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,781 | ₩123,382 | ₩122,354 | ₩122,554 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,248 | ₩122,928 | ₩121,967 | ₩122,901 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,833 | ₩121,820 | ₩120,459 | ₩121,674 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,540 | ₩122,021 | ₩120,619 | ₩120,886 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩119,992 | ₩121,660 | ₩119,899 | ₩121,313 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,204 | ₩119,765 | ₩117,964 | ₩119,578 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,723 | ₩118,484 | ₩117,550 | ₩118,364 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,472 | ₩119,698 | ₩117,563 | ₩117,617 | -1.55% | 399.6만 |
|---|