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 | ₩120,148 | ₩121,215 | ₩119,787 | ₩120,975 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,319 | ₩119,454 | ₩117,585 | ₩119,240 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,001 | ₩120,188 | ₩118,333 | ₩118,359 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,280 | ₩120,601 | ₩119,013 | ₩120,014 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,440 | ₩119,681 | ₩118,359 | ₩118,973 | -0.39% | 462만 |
| 2026.10.02 | ₩119,494 | ₩120,722 | ₩119,280 | ₩119,440 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,240 | ₩119,387 | ₩118,079 | ₩119,000 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,349 | ₩121,589 | ₩119,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,614 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,521 | ₩121,402 | ₩120,081 | ₩120,815 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,669 | ₩121,909 | ₩120,495 | ₩120,895 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,176 | ₩122,176 | ₩120,722 | ₩121,429 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,497 | ₩122,697 | ₩121,602 | ₩121,669 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,884 | ₩123,591 | ₩121,909 | ₩122,043 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,326 | ₩125,352 | ₩124,765 | ₩124,939 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,472 | ₩125,379 | ₩124,445 | ₩125,192 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,298 | ₩124,712 | ₩123,951 | ₩123,991 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,806 | ₩125,819 | ₩124,925 | ₩125,192 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,686 | ₩126,794 | ₩124,058 | ₩124,752 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,833 | ₩125,886 | ₩124,685 | ₩125,579 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,380 | ₩127,141 | ₩125,379 | ₩125,886 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,580 | ₩126,981 | ₩125,966 | ₩126,513 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,754 | ₩127,234 | ₩125,326 | ₩125,606 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,568 | ₩128,008 | ₩126,473 | ₩126,700 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,488 | ₩128,956 | ₩127,461 | ₩128,021 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,302 | ₩129,169 | ₩128,048 | ₩128,142 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,755 | ₩129,062 | ₩128,021 | ₩128,996 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,475 | ₩128,715 | ₩127,314 | ₩127,821 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,876 | ₩129,396 | ₩128,075 | ₩128,515 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,343 | ₩129,343 | ₩128,035 | ₩128,702 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,917 | ₩131,024 | ₩129,663 | ₩129,770 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,864 | ₩131,331 | ₩130,290 | ₩130,317 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,452 | ₩132,652 | ₩131,518 | ₩131,598 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,479 | ₩132,692 | ₩131,745 | ₩132,452 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,745 | ₩132,546 | ₩131,278 | ₩132,252 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,972 | ₩132,078 | ₩131,011 | ₩131,451 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,491 | ₩132,239 | ₩131,024 | ₩131,585 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,024 | ₩131,651 | ₩130,597 | ₩131,598 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,558 | ₩131,638 | ₩130,223 | ₩130,277 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,478 | ₩131,478 | ₩130,397 | ₩130,757 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,585 | ₩132,132 | ₩131,358 | ₩131,892 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,530 | ₩131,798 | ₩130,477 | ₩131,558 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,196 | ₩129,983 | ₩128,782 | ₩129,863 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,303 | ₩129,516 | ₩128,515 | ₩128,622 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,437 | ₩130,717 | ₩129,102 | ₩129,596 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,957 | ₩132,052 | ₩130,610 | ₩131,358 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩132,986 | ₩132,999 | ₩130,477 | ₩130,837 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,305 | ₩132,492 | ₩130,864 | ₩132,012 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,944 | ₩132,252 | ₩130,050 | ₩132,012 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,132 | ₩132,973 | ₩131,611 | ₩132,212 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,732 | ₩132,839 | ₩131,264 | ₩132,052 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,601 | ₩134,788 | ₩131,558 | ₩132,772 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,788 | ₩135,201 | ₩133,773 | ₩134,334 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,148 | ₩135,855 | ₩134,694 | ₩134,721 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,374 | ₩134,974 | ₩133,893 | ₩134,174 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,746 | ₩135,001 | ₩132,746 | ₩134,534 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,638 | ₩132,652 | ₩131,344 | ₩131,705 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,186 | ₩133,293 | ₩131,905 | ₩132,145 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,039 | ₩133,199 | ₩132,265 | ₩132,812 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,079 | ₩133,707 | ₩132,279 | ₩132,759 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,880 | ₩134,894 | ₩132,812 | ₩133,480 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,957 | ₩133,626 | ₩130,931 | ₩133,546 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,650 | ₩132,038 | ₩130,130 | ₩130,597 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,691 | ₩131,064 | ₩129,943 | ₩130,210 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,290 | ₩131,278 | ₩130,050 | ₩130,557 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,263 | ₩130,464 | ₩128,876 | ₩129,876 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,489 | ₩130,290 | ₩129,116 | ₩129,570 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,038 | ₩131,144 | ₩129,089 | ₩129,183 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,530 | ₩132,185 | ₩130,397 | ₩131,318 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,051 | ₩131,078 | ₩129,396 | ₩129,770 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,970 | ₩130,864 | ₩129,690 | ₩130,811 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,809 | ₩130,223 | ₩128,769 | ₩129,209 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,489 | ₩129,983 | ₩128,582 | ₩128,689 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,304 | ₩131,531 | ₩129,836 | ₩130,984 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,544 | ₩131,771 | ₩130,263 | ₩131,678 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,103 | ₩130,250 | ₩128,342 | ₩129,703 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,796 | ₩130,197 | ₩128,822 | ₩129,463 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,129 | ₩130,891 | ₩129,129 | ₩130,597 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩127,995 | ₩129,476 | ₩127,434 | ₩128,902 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,529 | ₩128,782 | ₩127,381 | ₩127,528 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,424 | ₩130,757 | ₩127,234 | ₩127,594 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,398 | ₩131,798 | ₩130,450 | ₩130,864 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,465 | ₩132,319 | ₩130,210 | ₩130,544 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,597 | ₩131,932 | ₩130,597 | ₩131,465 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,597 | ₩131,184 | ₩129,716 | ₩130,263 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,691 | ₩131,331 | ₩130,317 | ₩130,357 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,128 | ₩130,931 | ₩128,128 | ₩130,344 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,223 | ₩129,596 | ₩127,234 | ₩127,408 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,835 | ₩130,143 | ₩127,701 | ₩129,169 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,541 | ₩128,315 | ₩126,754 | ₩128,248 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,900 | ₩127,221 | ₩125,566 | ₩125,993 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,619 | ₩126,273 | ₩125,019 | ₩126,140 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,954 | ₩127,114 | ₩125,513 | ₩125,566 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,582 | ₩128,662 | ₩127,287 | ₩127,715 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,089 | ₩129,770 | ₩128,475 | ₩128,849 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,516 | ₩130,397 | ₩129,329 | ₩129,343 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,650 | ₩130,170 | ₩129,196 | ₩129,743 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,383 | ₩129,756 | ₩128,302 | ₩129,142 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,168 | ₩129,129 | ₩127,408 | ₩129,009 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,141 | ₩128,782 | ₩126,981 | ₩128,769 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,754 | ₩127,488 | ₩126,073 | ₩127,154 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,499 | ₩127,034 | ₩125,499 | ₩126,794 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,914 | ₩126,940 | ₩125,152 | ₩125,326 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,328 | ₩128,569 | ₩127,114 | ₩127,207 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,422 | ₩128,489 | ₩127,368 | ₩127,968 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,942 | ₩129,303 | ₩128,075 | ₩129,036 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,316 | ₩129,876 | ₩128,635 | ₩129,036 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,009 | ₩129,703 | ₩128,889 | ₩128,942 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,196 | ₩129,636 | ₩128,075 | ₩128,635 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,649 | ₩129,943 | ₩128,595 | ₩129,570 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,648 | ₩128,061 | ₩126,820 | ₩127,795 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,768 | ₩128,502 | ₩126,887 | ₩127,394 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,916 | ₩129,062 | ₩127,861 | ₩128,195 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,353 | ₩128,662 | ₩126,180 | ₩128,555 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,007 | ₩127,848 | ₩126,126 | ₩126,647 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,940 | ₩127,768 | ₩126,086 | ₩127,648 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,714 | ₩127,715 | ₩126,380 | ₩126,487 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,354 | ₩128,142 | ₩127,074 | ₩127,181 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,594 | ₩127,528 | ₩126,126 | ₩127,434 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,581 | ₩128,128 | ₩125,619 | ₩126,140 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,396 | ₩129,529 | ₩127,007 | ₩127,194 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,782 | ₩129,489 | ₩128,555 | ₩129,489 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,448 | ₩129,196 | ₩127,301 | ₩129,022 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,140 | ₩127,074 | ₩125,953 | ₩126,994 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,406 | ₩125,900 | ₩125,005 | ₩125,833 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,378 | ₩125,873 | ₩124,165 | ₩125,739 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,711 | ₩124,618 | ₩123,271 | ₩124,552 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,831 | ₩124,485 | ₩123,537 | ₩124,085 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,403 | ₩124,872 | ₩122,336 | ₩123,818 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,643 | ₩123,070 | ₩122,163 | ₩122,937 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,201 | ₩121,189 | ₩119,654 | ₩120,762 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,054 | ₩120,935 | ₩119,747 | ₩120,588 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,626 | ₩120,548 | ₩118,026 | ₩120,415 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,373 | ₩119,254 | ₩118,173 | ₩118,800 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,066 | ₩119,347 | ₩116,972 | ₩118,373 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,319 | ₩118,133 | ₩116,157 | ₩116,545 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,811 | ₩117,425 | ₩115,891 | ₩116,104 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩116,985 | ₩118,106 | ₩116,504 | ₩117,065 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,892 | ₩118,199 | ₩116,678 | ₩117,225 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,399 | ₩118,480 | ₩116,972 | ₩117,319 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,961 | ₩120,935 | ₩119,307 | ₩119,360 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,296 | ₩122,296 | ₩117,879 | ₩118,440 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,216 | ₩122,884 | ₩121,549 | ₩122,230 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,071 | ₩124,165 | ₩122,657 | ₩122,723 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,845 | ₩125,499 | ₩124,472 | ₩124,565 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,258 | ₩124,992 | ₩123,858 | ₩124,018 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩123,991 | ₩124,525 | ₩122,843 | ₩122,990 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,590 | ₩123,711 | ₩122,310 | ₩122,790 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,231 | ₩124,472 | ₩123,311 | ₩123,644 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,765 | ₩126,060 | ₩124,165 | ₩124,939 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,684 | ₩125,553 | ₩122,176 | ₩125,126 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,152 | ₩125,206 | ₩124,205 | ₩124,845 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,207 | ₩126,567 | ₩125,286 | ₩126,220 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,007 | ₩127,621 | ₩126,153 | ₩127,501 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,966 | ₩127,781 | ₩125,019 | ₩127,341 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,047 | ₩128,382 | ₩126,273 | ₩128,021 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,047 | ₩128,422 | ₩127,021 | ₩127,701 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,007 | ₩127,688 | ₩126,687 | ₩127,474 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,820 | ₩127,207 | ₩126,006 | ₩126,607 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,313 | ₩127,114 | ₩126,086 | ₩126,954 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,447 | ₩127,634 | ₩126,180 | ₩126,634 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,833 | ₩126,634 | ₩125,593 | ₩126,620 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,793 | ₩126,527 | ₩125,166 | ₩125,673 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,074 | ₩127,261 | ₩125,646 | ₩125,940 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,700 | ₩127,528 | ₩125,953 | ₩127,434 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,899 | ₩126,687 | ₩124,512 | ₩126,233 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,073 | ₩126,981 | ₩124,245 | ₩124,445 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,539 | ₩125,713 | ₩124,418 | ₩124,592 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,791 | ₩125,593 | ₩123,764 | ₩125,286 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩122,990 | ₩123,738 | ₩122,243 | ₩123,631 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,150 | ₩123,284 | ₩121,883 | ₩123,110 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,122 | ₩121,883 | ₩120,428 | ₩121,202 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,428 | ₩121,869 | ₩119,961 | ₩121,375 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,774 | ₩120,348 | ₩118,867 | ₩119,654 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,309 | ₩121,642 | ₩119,867 | ₩119,921 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,722 | ₩121,202 | ₩119,654 | ₩121,175 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,081 | ₩121,215 | ₩119,334 | ₩121,055 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,748 | ₩120,935 | ₩119,093 | ₩119,387 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,521 | ₩120,882 | ₩120,161 | ₩120,628 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,162 | ₩121,522 | ₩120,535 | ₩120,668 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,401 | ₩120,948 | ₩119,948 | ₩120,828 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,936 | ₩122,270 | ₩120,521 | ₩120,588 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,163 | ₩122,363 | ₩120,815 | ₩121,789 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,537 | ₩122,870 | ₩121,229 | ₩121,309 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,896 | ₩123,871 | ₩121,722 | ₩123,604 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,843 | ₩122,630 | ₩121,469 | ₩122,109 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,228 | ₩121,295 | ₩120,121 | ₩121,269 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,601 | ₩120,321 | ₩118,520 | ₩120,228 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,547 | ₩120,054 | ₩119,200 | ₩119,561 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,187 | ₩120,134 | ₩119,187 | ₩119,400 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,572 | ₩119,614 | ₩117,452 | ₩119,160 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,934 | ₩120,121 | ₩118,079 | ₩118,106 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,946 | ₩119,547 | ₩117,812 | ₩119,267 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,839 | ₩118,867 | ₩117,278 | ₩118,400 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,932 | ₩118,573 | ₩117,225 | ₩118,133 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,013 | ₩119,040 | ₩118,039 | ₩118,093 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,907 | ₩119,133 | ₩118,666 | ₩119,067 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,093 | ₩119,214 | ₩118,493 | ₩118,827 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,373 | ₩118,666 | ₩118,053 | ₩118,586 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,719 | ₩118,653 | ₩117,719 | ₩118,453 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,812 | ₩117,812 | ₩117,265 | ₩117,679 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,972 | ₩117,932 | ₩116,745 | ₩117,759 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,333 | ₩119,000 | ₩118,173 | ₩118,226 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,894 | ₩120,094 | ₩118,546 | ₩118,680 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,760 | ₩119,787 | ₩118,746 | ₩119,307 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,641 | ₩120,081 | ₩118,680 | ₩118,867 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,867 | ₩119,948 | ₩118,907 | ₩119,747 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,041 | ₩120,468 | ₩119,080 | ₩119,374 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,347 | ₩120,001 | ₩119,120 | ₩119,521 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,947 | ₩119,854 | ₩118,787 | ₩119,000 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,360 | ₩120,081 | ₩118,533 | ₩118,573 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,001 | ₩120,001 | ₩118,973 | ₩119,027 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,867 | ₩120,575 | ₩119,734 | ₩119,948 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,148 | ₩120,895 | ₩119,934 | ₩120,081 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,921 | ₩120,668 | ₩119,854 | ₩120,375 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,802 | ₩120,962 | ₩119,681 | ₩120,068 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,708 | ₩121,189 | ₩120,415 | ₩120,495 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,349 | ₩122,243 | ₩121,349 | ₩121,896 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,682 | ₩122,203 | ₩120,628 | ₩121,496 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,174 | ₩121,496 | ₩120,174 | ₩120,962 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,627 | ₩120,028 | ₩118,893 | ₩119,854 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,319 | ₩119,974 | ₩117,946 | ₩119,534 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,867 | ₩119,534 | ₩117,585 | ₩117,625 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,040 | ₩119,174 | ₩117,732 | ₩118,119 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,520 | ₩119,400 | ₩118,199 | ₩119,053 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,881 | ₩119,908 | ₩118,239 | ₩118,573 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,614 | ₩119,761 | ₩118,907 | ₩119,561 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,148 | ₩120,655 | ₩119,120 | ₩119,307 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,109 | ₩121,669 | ₩120,748 | ₩120,788 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,788 | ₩121,789 | ₩120,762 | ₩121,696 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,134 | ₩120,882 | ₩119,641 | ₩120,348 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,827 | ₩120,441 | ₩118,693 | ₩120,415 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,027 | ₩119,507 | ₩118,533 | ₩118,573 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,414 | ₩119,534 | ₩118,426 | ₩119,147 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,093 | ₩119,214 | ₩118,453 | ₩119,040 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,706 | ₩118,973 | ₩117,252 | ₩118,840 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,106 | ₩119,414 | ₩117,666 | ₩119,013 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,053 | ₩119,507 | ₩117,706 | ₩118,706 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,375 | ₩120,588 | ₩117,746 | ₩118,146 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,404 | ₩123,404 | ₩121,175 | ₩121,269 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,431 | ₩123,751 | ₩122,884 | ₩123,698 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,871 | ₩124,018 | ₩123,351 | ₩123,351 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,204 | ₩123,537 | ₩121,963 | ₩122,990 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,924 | ₩123,271 | ₩122,363 | ₩123,070 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,777 | ₩123,377 | ₩122,350 | ₩122,550 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,243 | ₩122,924 | ₩121,963 | ₩122,897 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,828 | ₩121,816 | ₩120,455 | ₩121,669 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,536 | ₩122,016 | ₩120,615 | ₩120,882 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩119,988 | ₩121,656 | ₩119,894 | ₩121,309 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,199 | ₩119,761 | ₩117,959 | ₩119,574 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,719 | ₩118,480 | ₩117,545 | ₩118,359 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,467 | ₩119,694 | ₩117,559 | ₩117,612 | -1.55% | 399.6만 |
|---|