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 | ₩120,170 | ₩121,238 | ₩119,810 | ₩120,998 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,342 | ₩119,476 | ₩117,607 | ₩119,263 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,023 | ₩120,210 | ₩118,355 | ₩118,382 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,303 | ₩120,624 | ₩119,036 | ₩120,037 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,463 | ₩119,703 | ₩118,382 | ₩118,996 | -0.39% | 462만 |
| 2026.10.02 | ₩119,516 | ₩120,744 | ₩119,303 | ₩119,463 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,263 | ₩119,409 | ₩118,101 | ₩119,022 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,372 | ₩121,612 | ₩119,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,636 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,544 | ₩121,425 | ₩120,104 | ₩120,838 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,692 | ₩121,932 | ₩120,517 | ₩120,918 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,199 | ₩122,199 | ₩120,744 | ₩121,452 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,519 | ₩122,720 | ₩121,625 | ₩121,692 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,907 | ₩123,614 | ₩121,932 | ₩122,066 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,349 | ₩125,376 | ₩124,789 | ₩124,962 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,495 | ₩125,403 | ₩124,468 | ₩125,216 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,321 | ₩124,735 | ₩123,974 | ₩124,014 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,830 | ₩125,843 | ₩124,949 | ₩125,216 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,710 | ₩126,817 | ₩124,081 | ₩124,775 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,856 | ₩125,910 | ₩124,708 | ₩125,603 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,404 | ₩127,164 | ₩125,403 | ₩125,910 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,604 | ₩127,004 | ₩125,990 | ₩126,537 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,777 | ₩127,258 | ₩125,349 | ₩125,629 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,592 | ₩128,032 | ₩126,497 | ₩126,724 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,512 | ₩128,980 | ₩127,485 | ₩128,045 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,326 | ₩129,193 | ₩128,072 | ₩128,166 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,780 | ₩129,087 | ₩128,045 | ₩129,020 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,499 | ₩128,740 | ₩127,338 | ₩127,845 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,900 | ₩129,420 | ₩128,099 | ₩128,539 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,367 | ₩129,367 | ₩128,059 | ₩128,726 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,942 | ₩131,049 | ₩129,687 | ₩129,794 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,889 | ₩131,356 | ₩130,315 | ₩130,341 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,477 | ₩132,677 | ₩131,543 | ₩131,623 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,504 | ₩132,717 | ₩131,769 | ₩132,477 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,769 | ₩132,570 | ₩131,302 | ₩132,277 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,996 | ₩132,103 | ₩131,035 | ₩131,476 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,516 | ₩132,263 | ₩131,049 | ₩131,609 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,049 | ₩131,676 | ₩130,622 | ₩131,623 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,583 | ₩131,663 | ₩130,248 | ₩130,301 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,503 | ₩131,503 | ₩130,421 | ₩130,782 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,609 | ₩132,157 | ₩131,382 | ₩131,916 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,555 | ₩131,823 | ₩130,501 | ₩131,583 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,220 | ₩130,008 | ₩128,806 | ₩129,887 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,327 | ₩129,540 | ₩128,539 | ₩128,646 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,461 | ₩130,742 | ₩129,127 | ₩129,620 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,982 | ₩132,076 | ₩130,635 | ₩131,382 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,011 | ₩133,024 | ₩130,501 | ₩130,862 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,330 | ₩132,517 | ₩130,889 | ₩132,036 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,969 | ₩132,277 | ₩130,074 | ₩132,036 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,157 | ₩132,997 | ₩131,636 | ₩132,237 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,757 | ₩132,864 | ₩131,289 | ₩132,076 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,626 | ₩134,813 | ₩131,583 | ₩132,797 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,813 | ₩135,227 | ₩133,798 | ₩134,359 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,173 | ₩135,881 | ₩134,719 | ₩134,746 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,399 | ₩135,000 | ₩133,918 | ₩134,199 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,771 | ₩135,026 | ₩132,771 | ₩134,559 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,663 | ₩132,677 | ₩131,369 | ₩131,729 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,211 | ₩133,318 | ₩131,930 | ₩132,170 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,064 | ₩133,224 | ₩132,290 | ₩132,837 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,104 | ₩133,732 | ₩132,303 | ₩132,784 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,905 | ₩134,920 | ₩132,837 | ₩133,505 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,982 | ₩133,652 | ₩130,955 | ₩133,571 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,675 | ₩132,063 | ₩130,154 | ₩130,622 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,715 | ₩131,089 | ₩129,968 | ₩130,234 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,315 | ₩131,302 | ₩130,074 | ₩130,582 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,288 | ₩130,488 | ₩128,900 | ₩129,901 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,514 | ₩130,315 | ₩129,140 | ₩129,594 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,062 | ₩131,169 | ₩129,113 | ₩129,207 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,555 | ₩132,210 | ₩130,421 | ₩131,342 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,075 | ₩131,102 | ₩129,420 | ₩129,794 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,994 | ₩130,889 | ₩129,714 | ₩130,835 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,833 | ₩130,248 | ₩128,793 | ₩129,233 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,514 | ₩130,008 | ₩128,606 | ₩128,713 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,329 | ₩131,556 | ₩129,861 | ₩131,009 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,568 | ₩131,796 | ₩130,288 | ₩131,703 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,128 | ₩130,275 | ₩128,366 | ₩129,727 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,821 | ₩130,221 | ₩128,846 | ₩129,487 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,153 | ₩130,915 | ₩129,153 | ₩130,622 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,019 | ₩129,500 | ₩127,458 | ₩128,926 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,553 | ₩128,806 | ₩127,405 | ₩127,552 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,448 | ₩130,782 | ₩127,258 | ₩127,618 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,422 | ₩131,823 | ₩130,475 | ₩130,889 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,489 | ₩132,343 | ₩130,234 | ₩130,568 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,622 | ₩131,956 | ₩130,622 | ₩131,489 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,622 | ₩131,209 | ₩129,741 | ₩130,288 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,715 | ₩131,356 | ₩130,341 | ₩130,381 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,152 | ₩130,955 | ₩128,152 | ₩130,368 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,247 | ₩129,620 | ₩127,258 | ₩127,431 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,859 | ₩130,168 | ₩127,725 | ₩129,193 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,565 | ₩128,339 | ₩126,777 | ₩128,272 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,923 | ₩127,245 | ₩125,589 | ₩126,017 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,643 | ₩126,297 | ₩125,042 | ₩126,163 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,978 | ₩127,138 | ₩125,536 | ₩125,589 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,606 | ₩128,686 | ₩127,311 | ₩127,738 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,113 | ₩129,794 | ₩128,499 | ₩128,873 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,540 | ₩130,421 | ₩129,354 | ₩129,367 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,674 | ₩130,194 | ₩129,220 | ₩129,767 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,407 | ₩129,781 | ₩128,326 | ₩129,167 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,192 | ₩129,153 | ₩127,431 | ₩129,033 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,164 | ₩128,806 | ₩127,004 | ₩128,793 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,777 | ₩127,512 | ₩126,097 | ₩127,178 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,523 | ₩127,058 | ₩125,523 | ₩126,817 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,938 | ₩126,964 | ₩125,176 | ₩125,349 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,352 | ₩128,593 | ₩127,138 | ₩127,231 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,446 | ₩128,513 | ₩127,391 | ₩127,992 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,966 | ₩129,327 | ₩128,099 | ₩129,060 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,340 | ₩129,901 | ₩128,659 | ₩129,060 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,033 | ₩129,727 | ₩128,913 | ₩128,966 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,220 | ₩129,661 | ₩128,099 | ₩128,659 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,673 | ₩129,968 | ₩128,619 | ₩129,594 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,672 | ₩128,085 | ₩126,844 | ₩127,819 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,792 | ₩128,526 | ₩126,911 | ₩127,418 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,940 | ₩129,087 | ₩127,885 | ₩128,219 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,377 | ₩128,686 | ₩126,203 | ₩128,579 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,031 | ₩127,872 | ₩126,150 | ₩126,671 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,964 | ₩127,792 | ₩126,110 | ₩127,672 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,737 | ₩127,738 | ₩126,404 | ₩126,510 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,378 | ₩128,166 | ₩127,098 | ₩127,205 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,617 | ₩127,552 | ₩126,150 | ₩127,458 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,605 | ₩128,152 | ₩125,643 | ₩126,163 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,420 | ₩129,554 | ₩127,031 | ₩127,218 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,806 | ₩129,514 | ₩128,579 | ₩129,514 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,471 | ₩129,220 | ₩127,325 | ₩129,047 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,163 | ₩127,098 | ₩125,977 | ₩127,018 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,429 | ₩125,923 | ₩125,029 | ₩125,856 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,401 | ₩125,896 | ₩124,188 | ₩125,763 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,734 | ₩124,642 | ₩123,294 | ₩124,575 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,854 | ₩124,508 | ₩123,561 | ₩124,108 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,426 | ₩124,895 | ₩122,359 | ₩123,841 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,666 | ₩123,093 | ₩122,186 | ₩122,960 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,224 | ₩121,211 | ₩119,676 | ₩120,784 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,077 | ₩120,958 | ₩119,770 | ₩120,611 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,649 | ₩120,571 | ₩118,048 | ₩120,437 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,395 | ₩119,276 | ₩118,195 | ₩118,822 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,088 | ₩119,369 | ₩116,993 | ₩118,395 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,341 | ₩118,155 | ₩116,179 | ₩116,566 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,833 | ₩117,447 | ₩115,912 | ₩116,126 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,007 | ₩118,128 | ₩116,526 | ₩117,087 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,914 | ₩118,221 | ₩116,700 | ₩117,247 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,421 | ₩118,502 | ₩116,993 | ₩117,341 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,983 | ₩120,958 | ₩119,329 | ₩119,383 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,319 | ₩122,319 | ₩117,901 | ₩118,462 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,239 | ₩122,907 | ₩121,572 | ₩122,252 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,094 | ₩124,188 | ₩122,680 | ₩122,746 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,869 | ₩125,523 | ₩124,495 | ₩124,588 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,281 | ₩125,015 | ₩123,881 | ₩124,041 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,014 | ₩124,548 | ₩122,867 | ₩123,013 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,613 | ₩123,734 | ₩122,333 | ₩122,813 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,255 | ₩124,495 | ₩123,334 | ₩123,667 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,789 | ₩126,083 | ₩124,188 | ₩124,962 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,707 | ₩125,576 | ₩122,199 | ₩125,149 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,176 | ₩125,229 | ₩124,228 | ₩124,869 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,230 | ₩126,591 | ₩125,309 | ₩126,243 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,031 | ₩127,645 | ₩126,177 | ₩127,525 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,990 | ₩127,805 | ₩125,042 | ₩127,365 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,071 | ₩128,406 | ₩126,297 | ₩128,045 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,071 | ₩128,446 | ₩127,044 | ₩127,725 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,031 | ₩127,712 | ₩126,711 | ₩127,498 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,844 | ₩127,231 | ₩126,030 | ₩126,631 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,337 | ₩127,138 | ₩126,110 | ₩126,978 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,470 | ₩127,658 | ₩126,203 | ₩126,657 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,856 | ₩126,657 | ₩125,616 | ₩126,644 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,816 | ₩126,550 | ₩125,189 | ₩125,696 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,098 | ₩127,285 | ₩125,670 | ₩125,963 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,724 | ₩127,552 | ₩125,977 | ₩127,458 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,922 | ₩126,711 | ₩124,535 | ₩126,257 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,097 | ₩127,004 | ₩124,268 | ₩124,468 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,563 | ₩125,736 | ₩124,442 | ₩124,615 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,814 | ₩125,616 | ₩123,787 | ₩125,309 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,013 | ₩123,761 | ₩122,266 | ₩123,654 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,172 | ₩123,307 | ₩121,905 | ₩123,133 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,145 | ₩121,905 | ₩120,451 | ₩121,225 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,451 | ₩121,892 | ₩119,983 | ₩121,398 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,797 | ₩120,370 | ₩118,889 | ₩119,676 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,332 | ₩121,665 | ₩119,890 | ₩119,943 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,744 | ₩121,225 | ₩119,676 | ₩121,198 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,104 | ₩121,238 | ₩119,356 | ₩121,078 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,771 | ₩120,958 | ₩119,116 | ₩119,409 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,544 | ₩120,904 | ₩120,184 | ₩120,651 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,185 | ₩121,545 | ₩120,557 | ₩120,691 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,424 | ₩120,971 | ₩119,970 | ₩120,851 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,959 | ₩122,293 | ₩120,544 | ₩120,611 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,186 | ₩122,386 | ₩120,838 | ₩121,812 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,559 | ₩122,893 | ₩121,251 | ₩121,332 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,919 | ₩123,894 | ₩121,745 | ₩123,627 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,865 | ₩122,653 | ₩121,492 | ₩122,132 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,250 | ₩121,318 | ₩120,144 | ₩121,291 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,623 | ₩120,344 | ₩118,542 | ₩120,250 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,570 | ₩120,077 | ₩119,223 | ₩119,583 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,209 | ₩120,157 | ₩119,209 | ₩119,423 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,594 | ₩119,636 | ₩117,474 | ₩119,183 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,957 | ₩120,144 | ₩118,101 | ₩118,128 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,968 | ₩119,570 | ₩117,834 | ₩119,289 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,861 | ₩118,889 | ₩117,300 | ₩118,422 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,955 | ₩118,595 | ₩117,247 | ₩118,155 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,036 | ₩119,062 | ₩118,061 | ₩118,115 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,929 | ₩119,156 | ₩118,689 | ₩119,089 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,116 | ₩119,236 | ₩118,515 | ₩118,849 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,395 | ₩118,689 | ₩118,075 | ₩118,609 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,741 | ₩118,675 | ₩117,741 | ₩118,475 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,834 | ₩117,834 | ₩117,287 | ₩117,701 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,993 | ₩117,955 | ₩116,767 | ₩117,781 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,355 | ₩119,022 | ₩118,195 | ₩118,248 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,917 | ₩120,117 | ₩118,569 | ₩118,702 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,782 | ₩119,810 | ₩118,769 | ₩119,329 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,663 | ₩120,104 | ₩118,702 | ₩118,889 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,890 | ₩119,970 | ₩118,929 | ₩119,770 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,063 | ₩120,491 | ₩119,102 | ₩119,396 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,369 | ₩120,023 | ₩119,142 | ₩119,543 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,969 | ₩119,877 | ₩118,809 | ₩119,022 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,383 | ₩120,104 | ₩118,555 | ₩118,595 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,023 | ₩120,023 | ₩118,996 | ₩119,049 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,890 | ₩120,597 | ₩119,756 | ₩119,970 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,170 | ₩120,918 | ₩119,957 | ₩120,104 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,943 | ₩120,691 | ₩119,877 | ₩120,397 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,824 | ₩120,984 | ₩119,703 | ₩120,090 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,731 | ₩121,211 | ₩120,437 | ₩120,517 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,372 | ₩122,266 | ₩121,372 | ₩121,919 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,704 | ₩122,226 | ₩120,651 | ₩121,518 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,197 | ₩121,518 | ₩120,197 | ₩120,984 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,650 | ₩120,050 | ₩118,916 | ₩119,877 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,342 | ₩119,997 | ₩117,968 | ₩119,556 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,889 | ₩119,556 | ₩117,607 | ₩117,648 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,062 | ₩119,196 | ₩117,754 | ₩118,141 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,542 | ₩119,423 | ₩118,221 | ₩119,076 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,903 | ₩119,930 | ₩118,262 | ₩118,595 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,636 | ₩119,783 | ₩118,929 | ₩119,583 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,170 | ₩120,677 | ₩119,142 | ₩119,329 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,131 | ₩121,692 | ₩120,771 | ₩120,811 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,811 | ₩121,812 | ₩120,784 | ₩121,719 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,157 | ₩120,904 | ₩119,663 | ₩120,370 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,849 | ₩120,464 | ₩118,715 | ₩120,437 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,049 | ₩119,530 | ₩118,555 | ₩118,595 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,436 | ₩119,556 | ₩118,448 | ₩119,169 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,116 | ₩119,236 | ₩118,475 | ₩119,062 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,728 | ₩118,996 | ₩117,274 | ₩118,862 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,128 | ₩119,436 | ₩117,688 | ₩119,036 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,075 | ₩119,530 | ₩117,728 | ₩118,729 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,397 | ₩120,611 | ₩117,768 | ₩118,168 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,427 | ₩123,427 | ₩121,198 | ₩121,291 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,454 | ₩123,774 | ₩122,907 | ₩123,721 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,894 | ₩124,041 | ₩123,374 | ₩123,374 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,227 | ₩123,561 | ₩121,986 | ₩123,013 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,947 | ₩123,294 | ₩122,386 | ₩123,093 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,800 | ₩123,400 | ₩122,373 | ₩122,573 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,266 | ₩122,947 | ₩121,986 | ₩122,920 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,851 | ₩121,839 | ₩120,477 | ₩121,692 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,558 | ₩122,039 | ₩120,637 | ₩120,904 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,010 | ₩121,679 | ₩119,917 | ₩121,332 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,221 | ₩119,783 | ₩117,981 | ₩119,596 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,741 | ₩118,502 | ₩117,567 | ₩118,382 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,490 | ₩119,716 | ₩117,581 | ₩117,634 | -1.55% | 399.6만 |
|---|