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 | ₩120,291 | ₩121,360 | ₩119,930 | ₩121,119 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,460 | ₩119,596 | ₩117,726 | ₩119,382 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,144 | ₩120,331 | ₩118,474 | ₩118,500 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,422 | ₩120,745 | ₩119,155 | ₩120,157 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,583 | ₩119,823 | ₩118,500 | ₩119,115 | -0.39% | 462만 |
| 2026.10.02 | ₩119,636 | ₩120,865 | ₩119,422 | ₩119,583 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,382 | ₩119,529 | ₩118,220 | ₩119,142 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,493 | ₩121,734 | ₩119,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,756 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,665 | ₩121,547 | ₩120,224 | ₩120,959 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,814 | ₩122,055 | ₩120,638 | ₩121,039 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,322 | ₩122,322 | ₩120,865 | ₩121,574 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,642 | ₩122,843 | ₩121,747 | ₩121,814 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩123,030 | ₩123,738 | ₩122,055 | ₩122,188 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,475 | ₩125,502 | ₩124,914 | ₩125,088 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,620 | ₩125,528 | ₩124,593 | ₩125,341 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,446 | ₩124,860 | ₩124,099 | ₩124,139 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,956 | ₩125,969 | ₩125,074 | ₩125,341 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,836 | ₩126,945 | ₩124,206 | ₩124,901 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,983 | ₩126,036 | ₩124,834 | ₩125,729 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,531 | ₩127,292 | ₩125,528 | ₩126,036 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,731 | ₩127,132 | ₩126,116 | ₩126,664 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,905 | ₩127,386 | ₩125,475 | ₩125,756 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,720 | ₩128,161 | ₩126,624 | ₩126,851 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,640 | ₩129,109 | ₩127,613 | ₩128,174 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,455 | ₩129,323 | ₩128,201 | ₩128,294 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,909 | ₩129,216 | ₩128,174 | ₩129,149 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,628 | ₩128,869 | ₩127,466 | ₩127,974 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩129,029 | ₩129,550 | ₩128,227 | ₩128,668 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,497 | ₩129,497 | ₩128,187 | ₩128,855 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩131,073 | ₩131,180 | ₩129,817 | ₩129,924 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩131,020 | ₩131,488 | ₩130,445 | ₩130,472 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,610 | ₩132,810 | ₩131,675 | ₩131,755 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,637 | ₩132,850 | ₩131,902 | ₩132,610 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,902 | ₩132,703 | ₩131,434 | ₩132,409 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩132,129 | ₩132,236 | ₩131,167 | ₩131,608 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,648 | ₩132,396 | ₩131,180 | ₩131,741 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,180 | ₩131,808 | ₩130,753 | ₩131,755 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,715 | ₩131,795 | ₩130,379 | ₩130,432 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,635 | ₩131,635 | ₩130,552 | ₩130,913 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,741 | ₩132,289 | ₩131,514 | ₩132,049 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,686 | ₩131,955 | ₩130,632 | ₩131,715 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,350 | ₩130,138 | ₩128,936 | ₩130,018 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,457 | ₩129,670 | ₩128,668 | ₩128,775 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,592 | ₩130,873 | ₩129,256 | ₩129,751 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩131,113 | ₩132,209 | ₩130,766 | ₩131,514 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,144 | ₩133,158 | ₩130,632 | ₩130,993 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,463 | ₩132,650 | ₩131,020 | ₩132,169 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩131,100 | ₩132,409 | ₩130,205 | ₩132,169 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,289 | ₩133,131 | ₩131,768 | ₩132,369 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,890 | ₩132,997 | ₩131,421 | ₩132,209 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,761 | ₩134,948 | ₩131,715 | ₩132,931 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,948 | ₩135,362 | ₩133,933 | ₩134,494 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,309 | ₩136,017 | ₩134,855 | ₩134,881 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,534 | ₩135,135 | ₩134,053 | ₩134,334 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,904 | ₩135,162 | ₩132,904 | ₩134,694 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,795 | ₩132,810 | ₩131,501 | ₩131,862 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,345 | ₩133,452 | ₩132,062 | ₩132,303 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,198 | ₩133,358 | ₩132,423 | ₩132,971 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,238 | ₩133,866 | ₩132,436 | ₩132,917 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩134,040 | ₩135,055 | ₩132,971 | ₩133,639 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩131,113 | ₩133,786 | ₩131,087 | ₩133,706 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,806 | ₩132,196 | ₩130,285 | ₩130,753 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,846 | ₩131,220 | ₩130,098 | ₩130,365 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,445 | ₩131,434 | ₩130,205 | ₩130,713 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,419 | ₩130,619 | ₩129,029 | ₩130,031 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,644 | ₩130,445 | ₩129,270 | ₩129,724 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,194 | ₩131,301 | ₩129,243 | ₩129,336 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,686 | ₩132,343 | ₩130,552 | ₩131,474 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,207 | ₩131,234 | ₩129,550 | ₩129,924 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩130,125 | ₩131,020 | ₩129,844 | ₩130,966 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,962 | ₩130,379 | ₩128,922 | ₩129,363 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,644 | ₩130,138 | ₩128,735 | ₩128,842 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,461 | ₩131,688 | ₩129,991 | ₩131,140 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,699 | ₩131,928 | ₩130,419 | ₩131,835 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,258 | ₩130,405 | ₩128,495 | ₩129,858 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,951 | ₩130,352 | ₩128,976 | ₩129,617 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,283 | ₩131,047 | ₩129,283 | ₩130,753 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,147 | ₩129,630 | ₩127,586 | ₩129,056 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,682 | ₩128,936 | ₩127,533 | ₩127,680 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,579 | ₩130,913 | ₩127,386 | ₩127,746 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,554 | ₩131,955 | ₩130,606 | ₩131,020 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,621 | ₩132,476 | ₩130,365 | ₩130,699 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,753 | ₩132,089 | ₩130,753 | ₩131,621 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,753 | ₩131,341 | ₩129,871 | ₩130,419 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,846 | ₩131,488 | ₩130,472 | ₩130,512 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,281 | ₩131,087 | ₩128,281 | ₩130,499 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,377 | ₩129,751 | ₩127,386 | ₩127,559 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,987 | ₩130,298 | ₩127,853 | ₩129,323 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,693 | ₩128,468 | ₩126,905 | ₩128,401 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩126,050 | ₩127,372 | ₩125,716 | ₩126,143 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,769 | ₩126,424 | ₩125,168 | ₩126,290 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩127,105 | ₩127,265 | ₩125,662 | ₩125,716 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,735 | ₩128,815 | ₩127,439 | ₩127,867 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,243 | ₩129,924 | ₩128,628 | ₩129,002 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,670 | ₩130,552 | ₩129,483 | ₩129,497 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,804 | ₩130,325 | ₩129,350 | ₩129,898 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,537 | ₩129,911 | ₩128,455 | ₩129,296 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,321 | ₩129,283 | ₩127,559 | ₩129,163 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,292 | ₩128,936 | ₩127,132 | ₩128,922 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,905 | ₩127,640 | ₩126,223 | ₩127,306 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,649 | ₩127,185 | ₩125,649 | ₩126,945 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩127,065 | ₩127,092 | ₩125,301 | ₩125,475 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,481 | ₩128,722 | ₩127,265 | ₩127,359 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,575 | ₩128,642 | ₩127,519 | ₩128,121 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩129,096 | ₩129,457 | ₩128,227 | ₩129,189 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,470 | ₩130,031 | ₩128,789 | ₩129,189 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,163 | ₩129,858 | ₩129,042 | ₩129,096 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,350 | ₩129,791 | ₩128,227 | ₩128,789 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,802 | ₩130,098 | ₩128,749 | ₩129,724 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,800 | ₩128,214 | ₩126,971 | ₩127,947 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,920 | ₩128,655 | ₩127,038 | ₩127,546 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩129,069 | ₩129,216 | ₩128,014 | ₩128,348 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,504 | ₩128,815 | ₩126,330 | ₩128,708 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,159 | ₩128,000 | ₩126,277 | ₩126,798 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩127,092 | ₩127,920 | ₩126,237 | ₩127,800 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,865 | ₩127,867 | ₩126,531 | ₩126,637 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,506 | ₩128,294 | ₩127,225 | ₩127,332 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,744 | ₩127,680 | ₩126,277 | ₩127,586 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,733 | ₩128,281 | ₩125,769 | ₩126,290 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,550 | ₩129,684 | ₩127,159 | ₩127,346 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,936 | ₩129,644 | ₩128,708 | ₩129,644 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,599 | ₩129,350 | ₩127,452 | ₩129,176 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,290 | ₩127,225 | ₩126,103 | ₩127,145 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,555 | ₩126,050 | ₩125,154 | ₩125,983 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,526 | ₩126,023 | ₩124,313 | ₩125,889 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,858 | ₩124,767 | ₩123,417 | ₩124,700 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,979 | ₩124,633 | ₩123,685 | ₩124,232 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,549 | ₩125,021 | ₩122,482 | ₩123,965 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,789 | ₩123,217 | ₩122,308 | ₩123,083 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,344 | ₩121,333 | ₩119,797 | ₩120,905 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,197 | ₩121,079 | ₩119,890 | ₩120,732 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,768 | ₩120,692 | ₩118,166 | ₩120,558 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,514 | ₩119,396 | ₩118,313 | ₩118,941 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,207 | ₩119,489 | ₩117,111 | ₩118,514 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,458 | ₩118,273 | ₩116,296 | ₩116,683 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,951 | ₩117,565 | ₩116,029 | ₩116,242 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,124 | ₩118,247 | ₩116,643 | ₩117,204 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩118,033 | ₩118,340 | ₩116,817 | ₩117,365 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,538 | ₩118,621 | ₩117,111 | ₩117,458 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩120,104 | ₩121,079 | ₩119,449 | ₩119,503 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,442 | ₩122,442 | ₩118,019 | ₩118,581 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,362 | ₩123,030 | ₩121,694 | ₩122,375 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,219 | ₩124,313 | ₩122,803 | ₩122,870 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,994 | ₩125,649 | ₩124,620 | ₩124,713 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,406 | ₩125,141 | ₩124,005 | ₩124,166 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,139 | ₩124,673 | ₩122,990 | ₩123,137 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,736 | ₩123,858 | ₩122,455 | ₩122,936 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,379 | ₩124,620 | ₩123,457 | ₩123,792 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,914 | ₩126,210 | ₩124,313 | ₩125,088 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,832 | ₩125,702 | ₩122,322 | ₩125,275 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,301 | ₩125,355 | ₩124,353 | ₩124,994 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,357 | ₩126,718 | ₩125,435 | ₩126,370 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,159 | ₩127,773 | ₩126,303 | ₩127,653 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩126,116 | ₩127,933 | ₩125,168 | ₩127,493 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,199 | ₩128,535 | ₩126,424 | ₩128,174 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,199 | ₩128,575 | ₩127,172 | ₩127,853 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,159 | ₩127,840 | ₩126,838 | ₩127,626 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,971 | ₩127,359 | ₩126,156 | ₩126,758 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,464 | ₩127,265 | ₩126,237 | ₩127,105 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,597 | ₩127,787 | ₩126,330 | ₩126,784 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,983 | ₩126,784 | ₩125,742 | ₩126,771 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,943 | ₩126,678 | ₩125,315 | ₩125,822 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,225 | ₩127,412 | ₩125,796 | ₩126,090 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,851 | ₩127,680 | ₩126,103 | ₩127,586 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩125,047 | ₩126,838 | ₩124,660 | ₩126,384 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,223 | ₩127,132 | ₩124,393 | ₩124,593 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,689 | ₩125,862 | ₩124,566 | ₩124,740 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,938 | ₩125,742 | ₩123,912 | ₩125,435 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,137 | ₩123,885 | ₩122,389 | ₩123,778 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,295 | ₩123,431 | ₩122,028 | ₩123,257 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,266 | ₩122,028 | ₩120,571 | ₩121,346 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,571 | ₩122,014 | ₩120,104 | ₩121,520 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,917 | ₩120,491 | ₩119,008 | ₩119,797 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,453 | ₩121,787 | ₩120,010 | ₩120,064 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,865 | ₩121,346 | ₩119,797 | ₩121,320 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,224 | ₩121,360 | ₩119,476 | ₩121,199 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,892 | ₩121,079 | ₩119,235 | ₩119,529 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,665 | ₩121,026 | ₩120,304 | ₩120,772 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,306 | ₩121,667 | ₩120,678 | ₩120,812 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,545 | ₩121,093 | ₩120,090 | ₩120,972 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩122,081 | ₩122,415 | ₩120,665 | ₩120,732 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,308 | ₩122,509 | ₩120,959 | ₩121,934 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,683 | ₩123,017 | ₩121,373 | ₩121,453 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩122,041 | ₩124,019 | ₩121,868 | ₩123,751 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,988 | ₩122,776 | ₩121,614 | ₩122,255 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,371 | ₩121,440 | ₩120,264 | ₩121,413 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,743 | ₩120,465 | ₩118,661 | ₩120,371 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,690 | ₩120,197 | ₩119,342 | ₩119,703 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,329 | ₩120,278 | ₩119,329 | ₩119,543 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,712 | ₩119,756 | ₩117,592 | ₩119,302 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩120,077 | ₩120,264 | ₩118,220 | ₩118,247 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩118,086 | ₩119,690 | ₩117,953 | ₩119,409 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,979 | ₩119,008 | ₩117,418 | ₩118,541 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩118,073 | ₩118,714 | ₩117,365 | ₩118,273 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,155 | ₩119,182 | ₩118,180 | ₩118,233 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩119,048 | ₩119,275 | ₩118,808 | ₩119,209 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,235 | ₩119,356 | ₩118,634 | ₩118,968 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,514 | ₩118,808 | ₩118,193 | ₩118,728 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,859 | ₩118,794 | ₩117,859 | ₩118,594 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,953 | ₩117,953 | ₩117,405 | ₩117,819 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩117,111 | ₩118,073 | ₩116,884 | ₩117,899 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,474 | ₩119,142 | ₩118,313 | ₩118,367 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩120,037 | ₩120,237 | ₩118,688 | ₩118,821 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,901 | ₩119,930 | ₩118,888 | ₩119,449 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,783 | ₩120,224 | ₩118,821 | ₩119,008 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩120,010 | ₩120,090 | ₩119,048 | ₩119,890 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,184 | ₩120,612 | ₩119,222 | ₩119,516 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,489 | ₩120,144 | ₩119,262 | ₩119,663 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩119,088 | ₩119,997 | ₩118,928 | ₩119,142 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,503 | ₩120,224 | ₩118,674 | ₩118,714 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,144 | ₩120,144 | ₩119,115 | ₩119,169 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩120,010 | ₩120,718 | ₩119,877 | ₩120,090 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,291 | ₩121,039 | ₩120,077 | ₩120,224 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩120,064 | ₩120,812 | ₩119,997 | ₩120,518 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,946 | ₩121,106 | ₩119,823 | ₩120,211 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,852 | ₩121,333 | ₩120,558 | ₩120,638 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,493 | ₩122,389 | ₩121,493 | ₩122,041 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,825 | ₩122,349 | ₩120,772 | ₩121,640 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,318 | ₩121,640 | ₩120,318 | ₩121,106 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,770 | ₩120,171 | ₩119,035 | ₩119,997 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,460 | ₩120,117 | ₩118,086 | ₩119,676 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩119,008 | ₩119,676 | ₩117,726 | ₩117,766 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,182 | ₩119,316 | ₩117,873 | ₩118,260 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,661 | ₩119,543 | ₩118,340 | ₩119,195 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩120,024 | ₩120,050 | ₩118,380 | ₩118,714 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,756 | ₩119,903 | ₩119,048 | ₩119,703 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,291 | ₩120,799 | ₩119,262 | ₩119,449 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,253 | ₩121,814 | ₩120,892 | ₩120,932 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,932 | ₩121,934 | ₩120,905 | ₩121,841 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,278 | ₩121,026 | ₩119,783 | ₩120,491 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,968 | ₩120,585 | ₩118,835 | ₩120,558 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,169 | ₩119,650 | ₩118,674 | ₩118,714 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,556 | ₩119,676 | ₩118,567 | ₩119,289 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,235 | ₩119,356 | ₩118,594 | ₩119,182 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,846 | ₩119,115 | ₩117,392 | ₩118,981 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,247 | ₩119,556 | ₩117,806 | ₩119,155 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,193 | ₩119,650 | ₩117,846 | ₩118,848 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,518 | ₩120,732 | ₩117,886 | ₩118,287 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,551 | ₩123,551 | ₩121,320 | ₩121,413 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,578 | ₩123,898 | ₩123,030 | ₩123,845 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩124,019 | ₩124,166 | ₩123,498 | ₩123,498 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,351 | ₩123,685 | ₩122,108 | ₩123,137 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩123,070 | ₩123,417 | ₩122,509 | ₩123,217 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,923 | ₩123,524 | ₩122,495 | ₩122,696 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,389 | ₩123,070 | ₩122,108 | ₩123,043 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,972 | ₩121,961 | ₩120,598 | ₩121,814 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,680 | ₩122,161 | ₩120,759 | ₩121,026 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,131 | ₩121,801 | ₩120,037 | ₩121,453 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,340 | ₩119,903 | ₩118,100 | ₩119,716 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,859 | ₩118,621 | ₩117,685 | ₩118,500 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,609 | ₩119,837 | ₩117,699 | ₩117,752 | -1.55% | 399.6만 |
|---|