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 | ₩120,161 | ₩121,229 | ₩119,801 | ₩120,989 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,333 | ₩119,467 | ₩117,599 | ₩119,254 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,014 | ₩120,201 | ₩118,346 | ₩118,373 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,294 | ₩120,615 | ₩119,027 | ₩120,028 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,454 | ₩119,694 | ₩118,373 | ₩118,987 | -0.39% | 462만 |
| 2026.10.02 | ₩119,507 | ₩120,735 | ₩119,294 | ₩119,454 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,254 | ₩119,400 | ₩118,092 | ₩119,013 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,362 | ₩121,603 | ₩119,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,627 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,535 | ₩121,416 | ₩120,095 | ₩120,829 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,683 | ₩121,923 | ₩120,508 | ₩120,909 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,190 | ₩122,190 | ₩120,735 | ₩121,443 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,510 | ₩122,710 | ₩121,616 | ₩121,683 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,897 | ₩123,605 | ₩121,923 | ₩122,056 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,340 | ₩125,366 | ₩124,779 | ₩124,953 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,486 | ₩125,393 | ₩124,459 | ₩125,206 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,312 | ₩124,726 | ₩123,965 | ₩124,005 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,820 | ₩125,834 | ₩124,939 | ₩125,206 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,700 | ₩126,808 | ₩124,072 | ₩124,766 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,847 | ₩125,900 | ₩124,699 | ₩125,593 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,394 | ₩127,155 | ₩125,393 | ₩125,900 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,594 | ₩126,995 | ₩125,980 | ₩126,528 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,768 | ₩127,248 | ₩125,340 | ₩125,620 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,582 | ₩128,023 | ₩126,488 | ₩126,715 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,502 | ₩128,970 | ₩127,475 | ₩128,036 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,316 | ₩129,184 | ₩128,063 | ₩128,156 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,770 | ₩129,077 | ₩128,036 | ₩129,010 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,490 | ₩128,730 | ₩127,328 | ₩127,836 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,890 | ₩129,411 | ₩128,089 | ₩128,530 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,357 | ₩129,357 | ₩128,049 | ₩128,717 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,932 | ₩131,039 | ₩129,678 | ₩129,784 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,879 | ₩131,346 | ₩130,305 | ₩130,332 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,467 | ₩132,667 | ₩131,533 | ₩131,613 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,494 | ₩132,707 | ₩131,760 | ₩132,467 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,760 | ₩132,560 | ₩131,292 | ₩132,267 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,987 | ₩132,093 | ₩131,026 | ₩131,466 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,506 | ₩132,253 | ₩131,039 | ₩131,599 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,039 | ₩131,666 | ₩130,612 | ₩131,613 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,573 | ₩131,653 | ₩130,238 | ₩130,291 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,493 | ₩131,493 | ₩130,412 | ₩130,772 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,599 | ₩132,147 | ₩131,373 | ₩131,906 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,545 | ₩131,813 | ₩130,492 | ₩131,573 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,210 | ₩129,998 | ₩128,797 | ₩129,878 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,317 | ₩129,531 | ₩128,530 | ₩128,636 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,452 | ₩130,732 | ₩129,117 | ₩129,611 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,972 | ₩132,067 | ₩130,625 | ₩131,373 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,001 | ₩133,014 | ₩130,492 | ₩130,852 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,320 | ₩132,507 | ₩130,879 | ₩132,027 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,959 | ₩132,267 | ₩130,065 | ₩132,027 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,147 | ₩132,988 | ₩131,626 | ₩132,227 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,747 | ₩132,854 | ₩131,279 | ₩132,067 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,616 | ₩134,803 | ₩131,573 | ₩132,787 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,803 | ₩135,216 | ₩133,788 | ₩134,349 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,163 | ₩135,870 | ₩134,709 | ₩134,736 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,389 | ₩134,990 | ₩133,908 | ₩134,189 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,761 | ₩135,016 | ₩132,761 | ₩134,549 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,653 | ₩132,667 | ₩131,359 | ₩131,720 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,201 | ₩133,308 | ₩131,920 | ₩132,160 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,054 | ₩133,214 | ₩132,280 | ₩132,827 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,094 | ₩133,722 | ₩132,293 | ₩132,774 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,895 | ₩134,909 | ₩132,827 | ₩133,495 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,972 | ₩133,642 | ₩130,945 | ₩133,561 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,665 | ₩132,053 | ₩130,145 | ₩130,612 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,705 | ₩131,079 | ₩129,958 | ₩130,225 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,305 | ₩131,292 | ₩130,065 | ₩130,572 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,278 | ₩130,478 | ₩128,890 | ₩129,891 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,504 | ₩130,305 | ₩129,130 | ₩129,584 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,052 | ₩131,159 | ₩129,104 | ₩129,197 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,545 | ₩132,200 | ₩130,412 | ₩131,333 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,066 | ₩131,092 | ₩129,411 | ₩129,784 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,984 | ₩130,879 | ₩129,704 | ₩130,825 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,823 | ₩130,238 | ₩128,783 | ₩129,224 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,504 | ₩129,998 | ₩128,596 | ₩128,703 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,319 | ₩131,546 | ₩129,851 | ₩130,999 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,558 | ₩131,786 | ₩130,278 | ₩131,693 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,118 | ₩130,265 | ₩128,356 | ₩129,718 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,811 | ₩130,211 | ₩128,837 | ₩129,477 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,144 | ₩130,905 | ₩129,144 | ₩130,612 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,009 | ₩129,491 | ₩127,449 | ₩128,917 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,543 | ₩128,797 | ₩127,395 | ₩127,542 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,438 | ₩130,772 | ₩127,248 | ₩127,609 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,413 | ₩131,813 | ₩130,465 | ₩130,879 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,479 | ₩132,334 | ₩130,225 | ₩130,558 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,612 | ₩131,946 | ₩130,612 | ₩131,479 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,612 | ₩131,199 | ₩129,731 | ₩130,278 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,705 | ₩131,346 | ₩130,332 | ₩130,372 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,143 | ₩130,945 | ₩128,143 | ₩130,358 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,237 | ₩129,611 | ₩127,248 | ₩127,422 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,849 | ₩130,158 | ₩127,716 | ₩129,184 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,555 | ₩128,329 | ₩126,768 | ₩128,263 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,914 | ₩127,235 | ₩125,580 | ₩126,007 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,633 | ₩126,287 | ₩125,033 | ₩126,154 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,968 | ₩127,128 | ₩125,527 | ₩125,580 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,596 | ₩128,677 | ₩127,302 | ₩127,729 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,104 | ₩129,784 | ₩128,490 | ₩128,863 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,531 | ₩130,412 | ₩129,344 | ₩129,357 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,664 | ₩130,185 | ₩129,210 | ₩129,758 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,397 | ₩129,771 | ₩128,316 | ₩129,157 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,183 | ₩129,144 | ₩127,422 | ₩129,024 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,155 | ₩128,797 | ₩126,995 | ₩128,783 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,768 | ₩127,502 | ₩126,087 | ₩127,168 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,513 | ₩127,048 | ₩125,513 | ₩126,808 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,928 | ₩126,955 | ₩125,166 | ₩125,340 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,343 | ₩128,583 | ₩127,128 | ₩127,222 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,436 | ₩128,503 | ₩127,382 | ₩127,982 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,957 | ₩129,317 | ₩128,089 | ₩129,050 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,330 | ₩129,891 | ₩128,650 | ₩129,050 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,024 | ₩129,718 | ₩128,903 | ₩128,957 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,210 | ₩129,651 | ₩128,089 | ₩128,650 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,663 | ₩129,958 | ₩128,610 | ₩129,584 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,662 | ₩128,076 | ₩126,835 | ₩127,809 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,782 | ₩128,516 | ₩126,901 | ₩127,409 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,930 | ₩129,077 | ₩127,876 | ₩128,209 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,368 | ₩128,677 | ₩126,194 | ₩128,570 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,021 | ₩127,862 | ₩126,141 | ₩126,661 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,955 | ₩127,782 | ₩126,101 | ₩127,662 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,728 | ₩127,729 | ₩126,394 | ₩126,501 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,369 | ₩128,156 | ₩127,088 | ₩127,195 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,608 | ₩127,542 | ₩126,141 | ₩127,449 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,595 | ₩128,143 | ₩125,633 | ₩126,154 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,411 | ₩129,544 | ₩127,021 | ₩127,208 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,797 | ₩129,504 | ₩128,570 | ₩129,504 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,462 | ₩129,210 | ₩127,315 | ₩129,037 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,154 | ₩127,088 | ₩125,967 | ₩127,008 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,420 | ₩125,914 | ₩125,019 | ₩125,847 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,392 | ₩125,887 | ₩124,179 | ₩125,754 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,725 | ₩124,632 | ₩123,284 | ₩124,566 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,845 | ₩124,499 | ₩123,551 | ₩124,099 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,417 | ₩124,886 | ₩122,350 | ₩123,832 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,657 | ₩123,084 | ₩122,177 | ₩122,951 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,215 | ₩121,202 | ₩119,667 | ₩120,775 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,068 | ₩120,949 | ₩119,761 | ₩120,602 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,640 | ₩120,562 | ₩118,039 | ₩120,428 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,386 | ₩119,267 | ₩118,186 | ₩118,813 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,079 | ₩119,360 | ₩116,985 | ₩118,386 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,332 | ₩118,146 | ₩116,171 | ₩116,558 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,825 | ₩117,438 | ₩115,904 | ₩116,117 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩116,998 | ₩118,119 | ₩116,518 | ₩117,078 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,906 | ₩118,213 | ₩116,691 | ₩117,238 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,412 | ₩118,493 | ₩116,985 | ₩117,332 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,974 | ₩120,949 | ₩119,320 | ₩119,374 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,310 | ₩122,310 | ₩117,892 | ₩118,453 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,230 | ₩122,897 | ₩121,563 | ₩122,243 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,085 | ₩124,179 | ₩122,670 | ₩122,737 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,859 | ₩125,513 | ₩124,486 | ₩124,579 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,272 | ₩125,006 | ₩123,872 | ₩124,032 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,005 | ₩124,539 | ₩122,857 | ₩123,004 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,604 | ₩123,725 | ₩122,323 | ₩122,804 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,245 | ₩124,486 | ₩123,324 | ₩123,658 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,779 | ₩126,074 | ₩124,179 | ₩124,953 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,698 | ₩125,567 | ₩122,190 | ₩125,140 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,166 | ₩125,220 | ₩124,219 | ₩124,859 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,221 | ₩126,581 | ₩125,300 | ₩126,234 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,021 | ₩127,635 | ₩126,167 | ₩127,515 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,980 | ₩127,796 | ₩125,033 | ₩127,355 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,062 | ₩128,396 | ₩126,287 | ₩128,036 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,062 | ₩128,436 | ₩127,035 | ₩127,716 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,021 | ₩127,702 | ₩126,701 | ₩127,489 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,835 | ₩127,222 | ₩126,020 | ₩126,621 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,327 | ₩127,128 | ₩126,101 | ₩126,968 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,461 | ₩127,649 | ₩126,194 | ₩126,648 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,847 | ₩126,648 | ₩125,607 | ₩126,634 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,807 | ₩126,541 | ₩125,180 | ₩125,687 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,088 | ₩127,275 | ₩125,660 | ₩125,954 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,715 | ₩127,542 | ₩125,967 | ₩127,449 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,913 | ₩126,701 | ₩124,526 | ₩126,247 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,087 | ₩126,995 | ₩124,259 | ₩124,459 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,553 | ₩125,727 | ₩124,432 | ₩124,606 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,805 | ₩125,607 | ₩123,778 | ₩125,300 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,004 | ₩123,752 | ₩122,257 | ₩123,645 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,163 | ₩123,298 | ₩121,896 | ₩123,124 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,136 | ₩121,896 | ₩120,442 | ₩121,216 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,442 | ₩121,883 | ₩119,974 | ₩121,389 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,788 | ₩120,361 | ₩118,880 | ₩119,667 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,322 | ₩121,656 | ₩119,881 | ₩119,934 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,735 | ₩121,216 | ₩119,667 | ₩121,189 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,095 | ₩121,229 | ₩119,347 | ₩121,069 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,762 | ₩120,949 | ₩119,107 | ₩119,400 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,535 | ₩120,895 | ₩120,175 | ₩120,642 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,176 | ₩121,536 | ₩120,548 | ₩120,682 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,415 | ₩120,962 | ₩119,961 | ₩120,842 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,950 | ₩122,283 | ₩120,535 | ₩120,602 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,177 | ₩122,377 | ₩120,829 | ₩121,803 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,550 | ₩122,884 | ₩121,242 | ₩121,322 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,910 | ₩123,885 | ₩121,736 | ₩123,618 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,856 | ₩122,644 | ₩121,483 | ₩122,123 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,241 | ₩121,309 | ₩120,135 | ₩121,282 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,614 | ₩120,335 | ₩118,533 | ₩120,241 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,561 | ₩120,068 | ₩119,214 | ₩119,574 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,200 | ₩120,148 | ₩119,200 | ₩119,414 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,585 | ₩119,627 | ₩117,465 | ₩119,174 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,948 | ₩120,135 | ₩118,092 | ₩118,119 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,959 | ₩119,561 | ₩117,826 | ₩119,280 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,852 | ₩118,880 | ₩117,292 | ₩118,413 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,946 | ₩118,586 | ₩117,238 | ₩118,146 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,027 | ₩119,053 | ₩118,052 | ₩118,106 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,920 | ₩119,147 | ₩118,680 | ₩119,080 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,107 | ₩119,227 | ₩118,506 | ₩118,840 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,386 | ₩118,680 | ₩118,066 | ₩118,600 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,732 | ₩118,666 | ₩117,732 | ₩118,466 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,826 | ₩117,826 | ₩117,278 | ₩117,692 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,985 | ₩117,946 | ₩116,758 | ₩117,772 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,346 | ₩119,013 | ₩118,186 | ₩118,239 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,908 | ₩120,108 | ₩118,560 | ₩118,693 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,773 | ₩119,801 | ₩118,760 | ₩119,320 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,654 | ₩120,095 | ₩118,693 | ₩118,880 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,881 | ₩119,961 | ₩118,920 | ₩119,761 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,054 | ₩120,482 | ₩119,094 | ₩119,387 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,360 | ₩120,014 | ₩119,134 | ₩119,534 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,960 | ₩119,868 | ₩118,800 | ₩119,013 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,374 | ₩120,095 | ₩118,546 | ₩118,586 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,014 | ₩120,014 | ₩118,987 | ₩119,040 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,881 | ₩120,588 | ₩119,747 | ₩119,961 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,161 | ₩120,909 | ₩119,948 | ₩120,095 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,934 | ₩120,682 | ₩119,868 | ₩120,388 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,815 | ₩120,975 | ₩119,694 | ₩120,081 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,722 | ₩121,202 | ₩120,428 | ₩120,508 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,362 | ₩122,257 | ₩121,362 | ₩121,910 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,695 | ₩122,217 | ₩120,642 | ₩121,509 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,188 | ₩121,509 | ₩120,188 | ₩120,975 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,641 | ₩120,041 | ₩118,907 | ₩119,868 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,333 | ₩119,988 | ₩117,959 | ₩119,547 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,880 | ₩119,547 | ₩117,599 | ₩117,639 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,053 | ₩119,187 | ₩117,745 | ₩118,133 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,533 | ₩119,414 | ₩118,213 | ₩119,067 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,894 | ₩119,921 | ₩118,253 | ₩118,586 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,627 | ₩119,774 | ₩118,920 | ₩119,574 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,161 | ₩120,668 | ₩119,134 | ₩119,320 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,122 | ₩121,683 | ₩120,762 | ₩120,802 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,802 | ₩121,803 | ₩120,775 | ₩121,709 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,148 | ₩120,895 | ₩119,654 | ₩120,361 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,840 | ₩120,455 | ₩118,706 | ₩120,428 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,040 | ₩119,521 | ₩118,546 | ₩118,586 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,427 | ₩119,547 | ₩118,440 | ₩119,160 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,107 | ₩119,227 | ₩118,466 | ₩119,053 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,719 | ₩118,987 | ₩117,265 | ₩118,853 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,119 | ₩119,427 | ₩117,679 | ₩119,027 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,066 | ₩119,521 | ₩117,719 | ₩118,720 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,388 | ₩120,602 | ₩117,759 | ₩118,159 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,418 | ₩123,418 | ₩121,189 | ₩121,282 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,445 | ₩123,765 | ₩122,897 | ₩123,711 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,885 | ₩124,032 | ₩123,364 | ₩123,364 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,218 | ₩123,551 | ₩121,976 | ₩123,004 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,937 | ₩123,284 | ₩122,377 | ₩123,084 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,791 | ₩123,391 | ₩122,363 | ₩122,564 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,257 | ₩122,937 | ₩121,976 | ₩122,911 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,842 | ₩121,830 | ₩120,468 | ₩121,683 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,549 | ₩122,030 | ₩120,628 | ₩120,895 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,001 | ₩121,669 | ₩119,908 | ₩121,322 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,213 | ₩119,774 | ₩117,972 | ₩119,587 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,732 | ₩118,493 | ₩117,559 | ₩118,373 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,481 | ₩119,707 | ₩117,572 | ₩117,625 | -1.55% | 399.6만 |
|---|