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 | ₩120,143 | ₩121,211 | ₩119,783 | ₩120,971 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,315 | ₩119,449 | ₩117,581 | ₩119,236 | +0.78% | 607.4만 |
| 2026.10.07 | ₩119,996 | ₩120,183 | ₩118,328 | ₩118,355 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,276 | ₩120,597 | ₩119,009 | ₩120,010 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,436 | ₩119,676 | ₩118,355 | ₩118,969 | -0.39% | 462만 |
| 2026.10.02 | ₩119,489 | ₩120,717 | ₩119,276 | ₩119,436 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,236 | ₩119,383 | ₩118,075 | ₩118,996 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,344 | ₩121,584 | ₩119,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,609 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,517 | ₩121,398 | ₩120,077 | ₩120,810 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,665 | ₩121,905 | ₩120,490 | ₩120,891 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,172 | ₩122,172 | ₩120,717 | ₩121,424 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,492 | ₩122,692 | ₩121,598 | ₩121,665 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,879 | ₩123,586 | ₩121,905 | ₩122,038 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,321 | ₩125,348 | ₩124,761 | ₩124,934 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,467 | ₩125,374 | ₩124,440 | ₩125,188 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,293 | ₩124,707 | ₩123,946 | ₩123,987 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,801 | ₩125,815 | ₩124,921 | ₩125,188 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,681 | ₩126,789 | ₩124,053 | ₩124,747 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,828 | ₩125,882 | ₩124,680 | ₩125,575 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,375 | ₩127,136 | ₩125,374 | ₩125,882 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,575 | ₩126,976 | ₩125,962 | ₩126,509 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,749 | ₩127,229 | ₩125,321 | ₩125,601 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,563 | ₩128,003 | ₩126,469 | ₩126,696 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,483 | ₩128,951 | ₩127,456 | ₩128,017 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,297 | ₩129,164 | ₩128,043 | ₩128,137 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,751 | ₩129,058 | ₩128,017 | ₩128,991 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,470 | ₩128,711 | ₩127,309 | ₩127,816 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,871 | ₩129,391 | ₩128,070 | ₩128,510 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,338 | ₩129,338 | ₩128,030 | ₩128,697 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,912 | ₩131,019 | ₩129,658 | ₩129,765 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,859 | ₩131,326 | ₩130,285 | ₩130,312 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,447 | ₩132,647 | ₩131,513 | ₩131,593 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,474 | ₩132,687 | ₩131,740 | ₩132,447 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,740 | ₩132,541 | ₩131,273 | ₩132,247 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,967 | ₩132,073 | ₩131,006 | ₩131,446 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,486 | ₩132,234 | ₩131,019 | ₩131,580 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,019 | ₩131,646 | ₩130,592 | ₩131,593 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,553 | ₩131,633 | ₩130,219 | ₩130,272 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,473 | ₩131,473 | ₩130,392 | ₩130,752 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,580 | ₩132,127 | ₩131,353 | ₩131,887 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,525 | ₩131,793 | ₩130,472 | ₩131,553 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,191 | ₩129,978 | ₩128,777 | ₩129,858 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,298 | ₩129,511 | ₩128,510 | ₩128,617 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,432 | ₩130,712 | ₩129,098 | ₩129,591 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,953 | ₩132,047 | ₩130,606 | ₩131,353 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩132,981 | ₩132,994 | ₩130,472 | ₩130,832 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,300 | ₩132,487 | ₩130,859 | ₩132,007 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,939 | ₩132,247 | ₩130,045 | ₩132,007 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,127 | ₩132,968 | ₩131,606 | ₩132,207 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,727 | ₩132,834 | ₩131,259 | ₩132,047 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,596 | ₩134,782 | ₩131,553 | ₩132,767 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,782 | ₩135,196 | ₩133,768 | ₩134,329 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,143 | ₩135,850 | ₩134,689 | ₩134,716 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,369 | ₩134,969 | ₩133,888 | ₩134,169 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,741 | ₩134,996 | ₩132,741 | ₩134,529 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,633 | ₩132,647 | ₩131,340 | ₩131,700 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,181 | ₩133,288 | ₩131,900 | ₩132,140 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,034 | ₩133,194 | ₩132,260 | ₩132,807 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,074 | ₩133,702 | ₩132,274 | ₩132,754 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,875 | ₩134,889 | ₩132,807 | ₩133,475 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,953 | ₩133,621 | ₩130,926 | ₩133,541 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,646 | ₩132,033 | ₩130,125 | ₩130,592 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,686 | ₩131,059 | ₩129,938 | ₩130,205 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,285 | ₩131,273 | ₩130,045 | ₩130,552 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,259 | ₩130,459 | ₩128,871 | ₩129,872 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,485 | ₩130,285 | ₩129,111 | ₩129,565 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,033 | ₩131,139 | ₩129,084 | ₩129,178 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,525 | ₩132,180 | ₩130,392 | ₩131,313 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,046 | ₩131,073 | ₩129,391 | ₩129,765 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,965 | ₩130,859 | ₩129,685 | ₩130,806 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,804 | ₩130,219 | ₩128,764 | ₩129,204 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,485 | ₩129,978 | ₩128,577 | ₩128,684 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,299 | ₩131,526 | ₩129,832 | ₩130,979 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,539 | ₩131,767 | ₩130,259 | ₩131,673 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,098 | ₩130,245 | ₩128,337 | ₩129,698 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,792 | ₩130,192 | ₩128,817 | ₩129,458 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,124 | ₩130,886 | ₩129,124 | ₩130,592 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩127,990 | ₩129,471 | ₩127,429 | ₩128,897 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,524 | ₩128,777 | ₩127,376 | ₩127,523 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,419 | ₩130,752 | ₩127,229 | ₩127,590 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,393 | ₩131,793 | ₩130,445 | ₩130,859 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,460 | ₩132,314 | ₩130,205 | ₩130,539 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,592 | ₩131,927 | ₩130,592 | ₩131,460 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,592 | ₩131,179 | ₩129,711 | ₩130,259 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,686 | ₩131,326 | ₩130,312 | ₩130,352 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,123 | ₩130,926 | ₩128,123 | ₩130,339 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,218 | ₩129,591 | ₩127,229 | ₩127,403 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,830 | ₩130,138 | ₩127,696 | ₩129,164 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,536 | ₩128,310 | ₩126,749 | ₩128,244 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,895 | ₩127,216 | ₩125,561 | ₩125,988 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,615 | ₩126,269 | ₩125,014 | ₩126,135 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,949 | ₩127,109 | ₩125,508 | ₩125,561 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,577 | ₩128,657 | ₩127,283 | ₩127,710 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,084 | ₩129,765 | ₩128,470 | ₩128,844 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,511 | ₩130,392 | ₩129,324 | ₩129,338 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,645 | ₩130,165 | ₩129,191 | ₩129,738 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,378 | ₩129,751 | ₩128,297 | ₩129,138 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,163 | ₩129,124 | ₩127,403 | ₩129,004 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,136 | ₩128,777 | ₩126,976 | ₩128,764 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,749 | ₩127,483 | ₩126,068 | ₩127,149 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,495 | ₩127,029 | ₩125,495 | ₩126,789 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,909 | ₩126,936 | ₩125,148 | ₩125,321 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,324 | ₩128,564 | ₩127,109 | ₩127,203 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,417 | ₩128,484 | ₩127,363 | ₩127,963 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,937 | ₩129,298 | ₩128,070 | ₩129,031 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,311 | ₩129,872 | ₩128,631 | ₩129,031 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,004 | ₩129,698 | ₩128,884 | ₩128,937 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,191 | ₩129,631 | ₩128,070 | ₩128,631 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,644 | ₩129,938 | ₩128,590 | ₩129,565 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,643 | ₩128,057 | ₩126,816 | ₩127,790 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,763 | ₩128,497 | ₩126,882 | ₩127,389 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,911 | ₩129,058 | ₩127,857 | ₩128,190 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,349 | ₩128,657 | ₩126,175 | ₩128,550 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,002 | ₩127,843 | ₩126,122 | ₩126,642 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,936 | ₩127,763 | ₩126,082 | ₩127,643 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,709 | ₩127,710 | ₩126,375 | ₩126,482 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,349 | ₩128,137 | ₩127,069 | ₩127,176 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,589 | ₩127,523 | ₩126,122 | ₩127,429 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,576 | ₩128,123 | ₩125,615 | ₩126,135 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,391 | ₩129,525 | ₩127,002 | ₩127,189 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,777 | ₩129,485 | ₩128,550 | ₩129,485 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,443 | ₩129,191 | ₩127,296 | ₩129,018 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,135 | ₩127,069 | ₩125,948 | ₩126,989 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,401 | ₩125,895 | ₩125,001 | ₩125,828 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,374 | ₩125,868 | ₩124,160 | ₩125,735 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,706 | ₩124,614 | ₩123,266 | ₩124,547 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,826 | ₩124,480 | ₩123,533 | ₩124,080 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,399 | ₩124,867 | ₩122,332 | ₩123,813 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,639 | ₩123,066 | ₩122,158 | ₩122,932 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,197 | ₩121,184 | ₩119,649 | ₩120,757 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,050 | ₩120,931 | ₩119,743 | ₩120,584 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,622 | ₩120,544 | ₩118,021 | ₩120,410 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,368 | ₩119,249 | ₩118,168 | ₩118,795 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,061 | ₩119,343 | ₩116,967 | ₩118,368 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,314 | ₩118,128 | ₩116,153 | ₩116,540 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,807 | ₩117,421 | ₩115,886 | ₩116,100 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩116,981 | ₩118,101 | ₩116,500 | ₩117,061 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,888 | ₩118,195 | ₩116,674 | ₩117,221 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,394 | ₩118,475 | ₩116,967 | ₩117,314 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,956 | ₩120,931 | ₩119,303 | ₩119,356 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,292 | ₩122,292 | ₩117,875 | ₩118,435 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,212 | ₩122,879 | ₩121,544 | ₩122,225 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,067 | ₩124,160 | ₩122,652 | ₩122,719 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,841 | ₩125,495 | ₩124,467 | ₩124,560 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,253 | ₩124,987 | ₩123,853 | ₩124,013 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩123,987 | ₩124,520 | ₩122,839 | ₩122,986 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,585 | ₩123,706 | ₩122,305 | ₩122,786 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,227 | ₩124,467 | ₩123,306 | ₩123,640 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,761 | ₩126,055 | ₩124,160 | ₩124,934 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,680 | ₩125,548 | ₩122,172 | ₩125,121 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,148 | ₩125,201 | ₩124,200 | ₩124,841 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,202 | ₩126,562 | ₩125,281 | ₩126,215 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,002 | ₩127,616 | ₩126,148 | ₩127,496 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,962 | ₩127,776 | ₩125,014 | ₩127,336 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,042 | ₩128,377 | ₩126,269 | ₩128,017 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,042 | ₩128,417 | ₩127,016 | ₩127,696 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,002 | ₩127,683 | ₩126,682 | ₩127,470 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,816 | ₩127,203 | ₩126,002 | ₩126,602 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,309 | ₩127,109 | ₩126,082 | ₩126,949 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,442 | ₩127,630 | ₩126,175 | ₩126,629 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,828 | ₩126,629 | ₩125,588 | ₩126,615 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,788 | ₩126,522 | ₩125,161 | ₩125,668 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,069 | ₩127,256 | ₩125,641 | ₩125,935 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,696 | ₩127,523 | ₩125,948 | ₩127,429 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,894 | ₩126,682 | ₩124,507 | ₩126,228 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,068 | ₩126,976 | ₩124,240 | ₩124,440 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,535 | ₩125,708 | ₩124,414 | ₩124,587 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,786 | ₩125,588 | ₩123,760 | ₩125,281 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩122,986 | ₩123,733 | ₩122,238 | ₩123,626 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,145 | ₩123,279 | ₩121,878 | ₩123,106 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,117 | ₩121,878 | ₩120,423 | ₩121,197 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,423 | ₩121,865 | ₩119,956 | ₩121,371 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,770 | ₩120,343 | ₩118,862 | ₩119,649 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,304 | ₩121,638 | ₩119,863 | ₩119,916 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,717 | ₩121,197 | ₩119,649 | ₩121,171 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,077 | ₩121,211 | ₩119,329 | ₩121,051 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,744 | ₩120,931 | ₩119,089 | ₩119,383 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,517 | ₩120,877 | ₩120,157 | ₩120,624 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,157 | ₩121,518 | ₩120,530 | ₩120,664 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,397 | ₩120,944 | ₩119,943 | ₩120,824 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,931 | ₩122,265 | ₩120,517 | ₩120,584 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,158 | ₩122,358 | ₩120,810 | ₩121,785 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,532 | ₩122,866 | ₩121,224 | ₩121,304 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,891 | ₩123,866 | ₩121,718 | ₩123,600 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,838 | ₩122,625 | ₩121,464 | ₩122,105 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,223 | ₩121,291 | ₩120,117 | ₩121,264 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,596 | ₩120,317 | ₩118,515 | ₩120,223 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,543 | ₩120,050 | ₩119,196 | ₩119,556 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,182 | ₩120,130 | ₩119,182 | ₩119,396 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,568 | ₩119,609 | ₩117,448 | ₩119,156 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,930 | ₩120,117 | ₩118,075 | ₩118,101 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,941 | ₩119,543 | ₩117,808 | ₩119,262 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,835 | ₩118,862 | ₩117,274 | ₩118,395 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,928 | ₩118,569 | ₩117,221 | ₩118,128 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,009 | ₩119,036 | ₩118,035 | ₩118,088 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,902 | ₩119,129 | ₩118,662 | ₩119,062 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,089 | ₩119,209 | ₩118,488 | ₩118,822 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,368 | ₩118,662 | ₩118,048 | ₩118,582 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,714 | ₩118,649 | ₩117,714 | ₩118,448 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,808 | ₩117,808 | ₩117,261 | ₩117,674 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,967 | ₩117,928 | ₩116,740 | ₩117,755 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,328 | ₩118,996 | ₩118,168 | ₩118,222 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,890 | ₩120,090 | ₩118,542 | ₩118,675 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,755 | ₩119,783 | ₩118,742 | ₩119,303 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,636 | ₩120,077 | ₩118,675 | ₩118,862 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,863 | ₩119,943 | ₩118,902 | ₩119,743 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,036 | ₩120,464 | ₩119,076 | ₩119,369 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,343 | ₩119,996 | ₩119,116 | ₩119,516 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,942 | ₩119,850 | ₩118,782 | ₩118,996 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,356 | ₩120,077 | ₩118,529 | ₩118,569 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩119,996 | ₩119,996 | ₩118,969 | ₩119,022 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,863 | ₩120,570 | ₩119,730 | ₩119,943 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,143 | ₩120,891 | ₩119,930 | ₩120,077 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,916 | ₩120,664 | ₩119,850 | ₩120,370 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,797 | ₩120,957 | ₩119,676 | ₩120,063 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,704 | ₩121,184 | ₩120,410 | ₩120,490 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,344 | ₩122,238 | ₩121,344 | ₩121,891 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,677 | ₩122,198 | ₩120,624 | ₩121,491 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,170 | ₩121,491 | ₩120,170 | ₩120,957 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,623 | ₩120,023 | ₩118,889 | ₩119,850 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,315 | ₩119,970 | ₩117,941 | ₩119,529 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,862 | ₩119,529 | ₩117,581 | ₩117,621 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,036 | ₩119,169 | ₩117,728 | ₩118,115 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,515 | ₩119,396 | ₩118,195 | ₩119,049 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,876 | ₩119,903 | ₩118,235 | ₩118,569 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,609 | ₩119,756 | ₩118,902 | ₩119,556 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,143 | ₩120,650 | ₩119,116 | ₩119,303 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,104 | ₩121,665 | ₩120,744 | ₩120,784 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,784 | ₩121,785 | ₩120,757 | ₩121,691 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,130 | ₩120,877 | ₩119,636 | ₩120,343 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,822 | ₩120,437 | ₩118,689 | ₩120,410 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,022 | ₩119,503 | ₩118,529 | ₩118,569 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,409 | ₩119,529 | ₩118,422 | ₩119,142 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,089 | ₩119,209 | ₩118,448 | ₩119,036 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,701 | ₩118,969 | ₩117,247 | ₩118,835 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,101 | ₩119,409 | ₩117,661 | ₩119,009 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,048 | ₩119,503 | ₩117,701 | ₩118,702 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,370 | ₩120,584 | ₩117,741 | ₩118,142 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,399 | ₩123,399 | ₩121,171 | ₩121,264 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,426 | ₩123,746 | ₩122,879 | ₩123,693 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,866 | ₩124,013 | ₩123,346 | ₩123,346 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,199 | ₩123,533 | ₩121,958 | ₩122,986 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,919 | ₩123,266 | ₩122,358 | ₩123,066 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,772 | ₩123,373 | ₩122,345 | ₩122,545 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,238 | ₩122,919 | ₩121,958 | ₩122,892 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,824 | ₩121,811 | ₩120,450 | ₩121,665 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,531 | ₩122,012 | ₩120,610 | ₩120,877 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩119,983 | ₩121,651 | ₩119,890 | ₩121,304 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,195 | ₩119,756 | ₩117,955 | ₩119,569 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,714 | ₩118,475 | ₩117,541 | ₩118,355 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,463 | ₩119,690 | ₩117,554 | ₩117,608 | -1.55% | 399.6만 |
|---|