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 | ₩120,249 | ₩121,317 | ₩119,888 | ₩121,077 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,419 | ₩119,554 | ₩117,684 | ₩119,340 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,102 | ₩120,289 | ₩118,432 | ₩118,459 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,380 | ₩120,703 | ₩119,113 | ₩120,115 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,541 | ₩119,781 | ₩118,459 | ₩119,073 | -0.39% | 462만 |
| 2026.10.02 | ₩119,594 | ₩120,823 | ₩119,380 | ₩119,541 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,340 | ₩119,487 | ₩118,178 | ₩119,100 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,451 | ₩121,691 | ₩119,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,714 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,623 | ₩121,504 | ₩120,182 | ₩120,916 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,771 | ₩122,012 | ₩120,596 | ₩120,997 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,279 | ₩122,279 | ₩120,823 | ₩121,531 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,599 | ₩122,800 | ₩121,704 | ₩121,771 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,987 | ₩123,695 | ₩122,012 | ₩122,145 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,431 | ₩125,458 | ₩124,870 | ₩125,044 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,576 | ₩125,484 | ₩124,549 | ₩125,297 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,402 | ₩124,816 | ₩124,055 | ₩124,095 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,912 | ₩125,925 | ₩125,030 | ₩125,297 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,792 | ₩126,900 | ₩124,162 | ₩124,857 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,938 | ₩125,992 | ₩124,790 | ₩125,685 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,486 | ₩127,247 | ₩125,484 | ₩125,992 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,686 | ₩127,087 | ₩126,072 | ₩126,620 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,860 | ₩127,341 | ₩125,431 | ₩125,711 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,675 | ₩128,116 | ₩126,580 | ₩126,807 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,595 | ₩129,064 | ₩127,568 | ₩128,129 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,409 | ₩129,278 | ₩128,156 | ₩128,249 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,864 | ₩129,171 | ₩128,129 | ₩129,104 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,583 | ₩128,823 | ₩127,421 | ₩127,929 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,984 | ₩129,505 | ₩128,182 | ₩128,623 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,451 | ₩129,451 | ₩128,142 | ₩128,810 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩131,027 | ₩131,134 | ₩129,772 | ₩129,879 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,974 | ₩131,441 | ₩130,400 | ₩130,426 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,563 | ₩132,764 | ₩131,628 | ₩131,708 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,590 | ₩132,804 | ₩131,855 | ₩132,563 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,855 | ₩132,657 | ₩131,388 | ₩132,363 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩132,082 | ₩132,189 | ₩131,121 | ₩131,562 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,602 | ₩132,350 | ₩131,134 | ₩131,695 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,134 | ₩131,762 | ₩130,707 | ₩131,708 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,668 | ₩131,749 | ₩130,333 | ₩130,386 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,588 | ₩131,588 | ₩130,506 | ₩130,867 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,695 | ₩132,243 | ₩131,468 | ₩132,002 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,640 | ₩131,909 | ₩130,586 | ₩131,668 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,304 | ₩130,092 | ₩128,890 | ₩129,972 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,411 | ₩129,625 | ₩128,623 | ₩128,730 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,546 | ₩130,827 | ₩129,211 | ₩129,705 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩131,067 | ₩132,163 | ₩130,720 | ₩131,468 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,098 | ₩133,111 | ₩130,586 | ₩130,947 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,416 | ₩132,603 | ₩130,974 | ₩132,122 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩131,054 | ₩132,363 | ₩130,159 | ₩132,122 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,243 | ₩133,084 | ₩131,722 | ₩132,323 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,844 | ₩132,951 | ₩131,375 | ₩132,163 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,714 | ₩134,901 | ₩131,668 | ₩132,884 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,901 | ₩135,315 | ₩133,886 | ₩134,447 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,261 | ₩135,969 | ₩134,807 | ₩134,834 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,487 | ₩135,088 | ₩134,006 | ₩134,286 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,857 | ₩135,114 | ₩132,857 | ₩134,647 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,749 | ₩132,764 | ₩131,455 | ₩131,815 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,298 | ₩133,405 | ₩132,016 | ₩132,256 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,151 | ₩133,311 | ₩132,376 | ₩132,924 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,191 | ₩133,819 | ₩132,390 | ₩132,870 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,992 | ₩135,008 | ₩132,924 | ₩133,592 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩131,067 | ₩133,739 | ₩131,041 | ₩133,658 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,760 | ₩132,149 | ₩130,239 | ₩130,707 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,800 | ₩131,174 | ₩130,052 | ₩130,319 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,400 | ₩131,388 | ₩130,159 | ₩130,667 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,373 | ₩130,573 | ₩128,984 | ₩129,985 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,598 | ₩130,400 | ₩129,224 | ₩129,678 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,147 | ₩131,254 | ₩129,197 | ₩129,291 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,640 | ₩132,296 | ₩130,506 | ₩131,428 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,161 | ₩131,188 | ₩129,505 | ₩129,879 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩130,079 | ₩130,974 | ₩129,798 | ₩130,920 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,917 | ₩130,333 | ₩128,877 | ₩129,318 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,598 | ₩130,092 | ₩128,690 | ₩128,797 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,415 | ₩131,642 | ₩129,945 | ₩131,094 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,653 | ₩131,882 | ₩130,373 | ₩131,789 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,213 | ₩130,359 | ₩128,449 | ₩129,812 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,905 | ₩130,306 | ₩128,930 | ₩129,571 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,237 | ₩131,001 | ₩129,237 | ₩130,707 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,102 | ₩129,585 | ₩127,541 | ₩129,010 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,636 | ₩128,890 | ₩127,488 | ₩127,635 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,533 | ₩130,867 | ₩127,341 | ₩127,701 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,508 | ₩131,909 | ₩130,560 | ₩130,974 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,575 | ₩132,430 | ₩130,319 | ₩130,653 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,707 | ₩132,042 | ₩130,707 | ₩131,575 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,707 | ₩131,294 | ₩129,825 | ₩130,373 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,800 | ₩131,441 | ₩130,426 | ₩130,466 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,236 | ₩131,041 | ₩128,236 | ₩130,453 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,331 | ₩129,705 | ₩127,341 | ₩127,515 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,942 | ₩130,253 | ₩127,808 | ₩129,278 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,648 | ₩128,423 | ₩126,860 | ₩128,356 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩126,005 | ₩127,328 | ₩125,671 | ₩126,099 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,725 | ₩126,379 | ₩125,124 | ₩126,246 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩127,060 | ₩127,221 | ₩125,618 | ₩125,671 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,690 | ₩128,770 | ₩127,394 | ₩127,822 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,197 | ₩129,879 | ₩128,583 | ₩128,957 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,625 | ₩130,506 | ₩129,438 | ₩129,451 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,758 | ₩130,279 | ₩129,304 | ₩129,852 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,491 | ₩129,865 | ₩128,409 | ₩129,251 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,276 | ₩129,237 | ₩127,515 | ₩129,117 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,247 | ₩128,890 | ₩127,087 | ₩128,877 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,860 | ₩127,595 | ₩126,179 | ₩127,261 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,605 | ₩127,141 | ₩125,605 | ₩126,900 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩127,020 | ₩127,047 | ₩125,257 | ₩125,431 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,436 | ₩128,677 | ₩127,221 | ₩127,314 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,530 | ₩128,596 | ₩127,474 | ₩128,075 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩129,051 | ₩129,411 | ₩128,182 | ₩129,144 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,424 | ₩129,985 | ₩128,743 | ₩129,144 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,117 | ₩129,812 | ₩128,997 | ₩129,051 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,304 | ₩129,745 | ₩128,182 | ₩128,743 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,757 | ₩130,052 | ₩128,703 | ₩129,678 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,755 | ₩128,169 | ₩126,927 | ₩127,902 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,875 | ₩128,610 | ₩126,994 | ₩127,501 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩129,024 | ₩129,171 | ₩127,969 | ₩128,303 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,459 | ₩128,770 | ₩126,286 | ₩128,663 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,114 | ₩127,955 | ₩126,232 | ₩126,753 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩127,047 | ₩127,875 | ₩126,192 | ₩127,755 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,820 | ₩127,822 | ₩126,486 | ₩126,593 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,461 | ₩128,249 | ₩127,181 | ₩127,287 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,700 | ₩127,635 | ₩126,232 | ₩127,541 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,688 | ₩128,236 | ₩125,725 | ₩126,246 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,505 | ₩129,638 | ₩127,114 | ₩127,301 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,890 | ₩129,598 | ₩128,663 | ₩129,598 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,555 | ₩129,304 | ₩127,408 | ₩129,131 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,246 | ₩127,181 | ₩126,059 | ₩127,100 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,511 | ₩126,005 | ₩125,110 | ₩125,938 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,483 | ₩125,979 | ₩124,269 | ₩125,845 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,815 | ₩124,723 | ₩123,374 | ₩124,656 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,935 | ₩124,589 | ₩123,641 | ₩124,189 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,506 | ₩124,977 | ₩122,439 | ₩123,922 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,746 | ₩123,174 | ₩122,265 | ₩123,040 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,302 | ₩121,290 | ₩119,754 | ₩120,863 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,155 | ₩121,037 | ₩119,848 | ₩120,689 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,726 | ₩120,649 | ₩118,125 | ₩120,516 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,472 | ₩119,354 | ₩118,272 | ₩118,900 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,165 | ₩119,447 | ₩117,070 | ₩118,472 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,417 | ₩118,232 | ₩116,255 | ₩116,642 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,909 | ₩117,524 | ₩115,988 | ₩116,202 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,083 | ₩118,205 | ₩116,602 | ₩117,163 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,991 | ₩118,299 | ₩116,776 | ₩117,323 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,497 | ₩118,579 | ₩117,070 | ₩117,417 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩120,062 | ₩121,037 | ₩119,407 | ₩119,461 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,399 | ₩122,399 | ₩117,978 | ₩118,539 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,319 | ₩122,987 | ₩121,651 | ₩122,332 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,175 | ₩124,269 | ₩122,760 | ₩122,826 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,950 | ₩125,605 | ₩124,576 | ₩124,670 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,362 | ₩125,097 | ₩123,962 | ₩124,122 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,095 | ₩124,629 | ₩122,947 | ₩123,094 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,693 | ₩123,815 | ₩122,412 | ₩122,893 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,336 | ₩124,576 | ₩123,414 | ₩123,748 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,870 | ₩126,165 | ₩124,269 | ₩125,044 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,788 | ₩125,658 | ₩122,279 | ₩125,231 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,257 | ₩125,311 | ₩124,309 | ₩124,950 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,312 | ₩126,673 | ₩125,391 | ₩126,326 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,114 | ₩127,728 | ₩126,259 | ₩127,608 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩126,072 | ₩127,888 | ₩125,124 | ₩127,448 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,154 | ₩128,490 | ₩126,379 | ₩128,129 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,154 | ₩128,530 | ₩127,127 | ₩127,808 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,114 | ₩127,795 | ₩126,793 | ₩127,581 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,927 | ₩127,314 | ₩126,112 | ₩126,713 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,419 | ₩127,221 | ₩126,192 | ₩127,060 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,553 | ₩127,742 | ₩126,286 | ₩126,740 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,938 | ₩126,740 | ₩125,698 | ₩126,726 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,898 | ₩126,633 | ₩125,271 | ₩125,778 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,181 | ₩127,368 | ₩125,751 | ₩126,045 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,807 | ₩127,635 | ₩126,059 | ₩127,541 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩125,003 | ₩126,793 | ₩124,616 | ₩126,339 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,179 | ₩127,087 | ₩124,349 | ₩124,549 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,645 | ₩125,818 | ₩124,523 | ₩124,696 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,895 | ₩125,698 | ₩123,868 | ₩125,391 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,094 | ₩123,841 | ₩122,346 | ₩123,735 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,252 | ₩123,387 | ₩121,985 | ₩123,214 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,224 | ₩121,985 | ₩120,529 | ₩121,304 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,529 | ₩121,972 | ₩120,062 | ₩121,477 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,875 | ₩120,449 | ₩118,966 | ₩119,754 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,411 | ₩121,744 | ₩119,968 | ₩120,022 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,823 | ₩121,304 | ₩119,754 | ₩121,277 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,182 | ₩121,317 | ₩119,434 | ₩121,157 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,850 | ₩121,037 | ₩119,193 | ₩119,487 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,623 | ₩120,983 | ₩120,262 | ₩120,729 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,264 | ₩121,624 | ₩120,636 | ₩120,769 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,502 | ₩121,050 | ₩120,048 | ₩120,930 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩122,038 | ₩122,372 | ₩120,623 | ₩120,689 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,265 | ₩122,466 | ₩120,916 | ₩121,891 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,639 | ₩122,973 | ₩121,330 | ₩121,411 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,998 | ₩123,975 | ₩121,825 | ₩123,708 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,945 | ₩122,733 | ₩121,571 | ₩122,212 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,329 | ₩121,397 | ₩120,222 | ₩121,371 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,701 | ₩120,422 | ₩118,619 | ₩120,329 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,648 | ₩120,155 | ₩119,300 | ₩119,661 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,287 | ₩120,235 | ₩119,287 | ₩119,501 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,671 | ₩119,714 | ₩117,551 | ₩119,260 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩120,035 | ₩120,222 | ₩118,178 | ₩118,205 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩118,045 | ₩119,648 | ₩117,911 | ₩119,367 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,938 | ₩118,966 | ₩117,377 | ₩118,499 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩118,031 | ₩118,673 | ₩117,323 | ₩118,232 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,113 | ₩119,140 | ₩118,138 | ₩118,192 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩119,006 | ₩119,233 | ₩118,766 | ₩119,167 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,193 | ₩119,314 | ₩118,592 | ₩118,926 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,472 | ₩118,766 | ₩118,152 | ₩118,686 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,818 | ₩118,753 | ₩117,818 | ₩118,552 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,911 | ₩117,911 | ₩117,364 | ₩117,778 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩117,070 | ₩118,031 | ₩116,843 | ₩117,858 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,432 | ₩119,100 | ₩118,272 | ₩118,325 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,995 | ₩120,195 | ₩118,646 | ₩118,779 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,859 | ₩119,888 | ₩118,846 | ₩119,407 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,741 | ₩120,182 | ₩118,779 | ₩118,966 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,968 | ₩120,048 | ₩119,006 | ₩119,848 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,142 | ₩120,569 | ₩119,180 | ₩119,474 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,447 | ₩120,102 | ₩119,220 | ₩119,621 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩119,046 | ₩119,955 | ₩118,886 | ₩119,100 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,461 | ₩120,182 | ₩118,632 | ₩118,673 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,102 | ₩120,102 | ₩119,073 | ₩119,127 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,968 | ₩120,676 | ₩119,835 | ₩120,048 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,249 | ₩120,997 | ₩120,035 | ₩120,182 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩120,022 | ₩120,769 | ₩119,955 | ₩120,476 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,903 | ₩121,063 | ₩119,781 | ₩120,168 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,810 | ₩121,290 | ₩120,516 | ₩120,596 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,451 | ₩122,346 | ₩121,451 | ₩121,998 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,783 | ₩122,305 | ₩120,729 | ₩121,598 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,275 | ₩121,598 | ₩120,275 | ₩121,063 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,728 | ₩120,128 | ₩118,993 | ₩119,955 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,419 | ₩120,075 | ₩118,045 | ₩119,634 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,966 | ₩119,634 | ₩117,684 | ₩117,724 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,140 | ₩119,274 | ₩117,831 | ₩118,218 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,619 | ₩119,501 | ₩118,299 | ₩119,153 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,981 | ₩120,008 | ₩118,339 | ₩118,673 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,714 | ₩119,861 | ₩119,006 | ₩119,661 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,249 | ₩120,756 | ₩119,220 | ₩119,407 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,210 | ₩121,771 | ₩120,850 | ₩120,890 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,890 | ₩121,891 | ₩120,863 | ₩121,798 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,235 | ₩120,983 | ₩119,741 | ₩120,449 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,926 | ₩120,542 | ₩118,793 | ₩120,516 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,127 | ₩119,607 | ₩118,632 | ₩118,673 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,514 | ₩119,634 | ₩118,526 | ₩119,247 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,193 | ₩119,314 | ₩118,552 | ₩119,140 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,804 | ₩119,073 | ₩117,350 | ₩118,940 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,205 | ₩119,514 | ₩117,764 | ₩119,113 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,152 | ₩119,607 | ₩117,804 | ₩118,806 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,476 | ₩120,689 | ₩117,844 | ₩118,245 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,508 | ₩123,508 | ₩121,277 | ₩121,371 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,534 | ₩123,855 | ₩122,987 | ₩123,801 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,975 | ₩124,122 | ₩123,454 | ₩123,454 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,307 | ₩123,641 | ₩122,065 | ₩123,094 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩123,027 | ₩123,374 | ₩122,466 | ₩123,174 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,880 | ₩123,481 | ₩122,452 | ₩122,653 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,346 | ₩123,027 | ₩122,065 | ₩123,000 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,930 | ₩121,918 | ₩120,556 | ₩121,771 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,638 | ₩122,118 | ₩120,716 | ₩120,983 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,088 | ₩121,758 | ₩119,995 | ₩121,411 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,299 | ₩119,861 | ₩118,058 | ₩119,674 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,818 | ₩118,579 | ₩117,644 | ₩118,459 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,567 | ₩119,794 | ₩117,657 | ₩117,711 | -1.55% | 399.6만 |
|---|