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 | ₩120,110 | ₩121,177 | ₩119,750 | ₩120,937 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,282 | ₩119,416 | ₩117,548 | ₩119,203 | +0.78% | 607.4만 |
| 2026.10.07 | ₩119,963 | ₩120,150 | ₩118,296 | ₩118,322 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,243 | ₩120,564 | ₩118,976 | ₩119,977 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,403 | ₩119,643 | ₩118,322 | ₩118,936 | -0.39% | 462만 |
| 2026.10.02 | ₩119,456 | ₩120,684 | ₩119,243 | ₩119,403 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,203 | ₩119,349 | ₩118,042 | ₩118,963 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,311 | ₩121,551 | ₩119,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,576 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,483 | ₩121,364 | ₩120,043 | ₩120,777 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,631 | ₩121,871 | ₩120,457 | ₩120,857 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,138 | ₩122,138 | ₩120,684 | ₩121,391 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,458 | ₩122,658 | ₩121,564 | ₩121,631 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,845 | ₩123,552 | ₩121,871 | ₩122,004 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,286 | ₩125,313 | ₩124,726 | ₩124,899 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,432 | ₩125,340 | ₩124,406 | ₩125,153 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,259 | ₩124,673 | ₩123,912 | ₩123,952 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,767 | ₩125,780 | ₩124,886 | ₩125,153 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,646 | ₩126,754 | ₩124,019 | ₩124,713 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,793 | ₩125,847 | ₩124,646 | ₩125,540 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,340 | ₩127,101 | ₩125,340 | ₩125,847 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,540 | ₩126,941 | ₩125,927 | ₩126,474 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,714 | ₩127,194 | ₩125,286 | ₩125,566 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,528 | ₩127,968 | ₩126,434 | ₩126,660 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,448 | ₩128,915 | ₩127,421 | ₩127,981 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,261 | ₩129,129 | ₩128,008 | ₩128,101 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,715 | ₩129,022 | ₩127,981 | ₩128,955 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,435 | ₩128,675 | ₩127,274 | ₩127,781 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,835 | ₩129,355 | ₩128,035 | ₩128,475 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,302 | ₩129,302 | ₩127,995 | ₩128,662 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,876 | ₩130,983 | ₩129,622 | ₩129,729 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,823 | ₩131,290 | ₩130,249 | ₩130,276 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,410 | ₩132,611 | ₩131,477 | ₩131,557 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,437 | ₩132,651 | ₩131,703 | ₩132,410 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,703 | ₩132,504 | ₩131,236 | ₩132,210 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩131,930 | ₩132,037 | ₩130,970 | ₩131,410 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,450 | ₩132,197 | ₩130,983 | ₩131,543 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩130,983 | ₩131,610 | ₩130,556 | ₩131,557 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,517 | ₩131,597 | ₩130,182 | ₩130,236 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,437 | ₩131,437 | ₩130,356 | ₩130,716 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,543 | ₩132,090 | ₩131,316 | ₩131,850 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,489 | ₩131,757 | ₩130,436 | ₩131,517 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,155 | ₩129,942 | ₩128,742 | ₩129,822 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,262 | ₩129,475 | ₩128,475 | ₩128,582 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,396 | ₩130,676 | ₩129,062 | ₩129,555 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩130,916 | ₩132,010 | ₩130,569 | ₩131,316 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩132,944 | ₩132,957 | ₩130,436 | ₩130,796 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,264 | ₩132,450 | ₩130,823 | ₩131,970 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩130,903 | ₩132,210 | ₩130,009 | ₩131,970 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,090 | ₩132,931 | ₩131,570 | ₩132,170 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,691 | ₩132,797 | ₩131,223 | ₩132,010 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,558 | ₩134,745 | ₩131,517 | ₩132,731 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,745 | ₩135,159 | ₩133,731 | ₩134,292 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,105 | ₩135,812 | ₩134,652 | ₩134,678 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,332 | ₩134,932 | ₩133,851 | ₩134,131 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,704 | ₩134,959 | ₩132,704 | ₩134,492 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,597 | ₩132,611 | ₩131,303 | ₩131,663 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,144 | ₩133,251 | ₩131,863 | ₩132,104 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩132,997 | ₩133,158 | ₩132,224 | ₩132,771 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,037 | ₩133,664 | ₩132,237 | ₩132,717 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,838 | ₩134,852 | ₩132,771 | ₩133,438 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩130,916 | ₩133,584 | ₩130,890 | ₩133,504 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,609 | ₩131,997 | ₩130,089 | ₩130,556 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,649 | ₩131,023 | ₩129,902 | ₩130,169 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,249 | ₩131,236 | ₩130,009 | ₩130,516 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,222 | ₩130,423 | ₩128,835 | ₩129,836 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,449 | ₩130,249 | ₩129,075 | ₩129,529 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩130,996 | ₩131,103 | ₩129,048 | ₩129,142 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,489 | ₩132,144 | ₩130,356 | ₩131,276 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,010 | ₩131,036 | ₩129,355 | ₩129,729 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩129,929 | ₩130,823 | ₩129,649 | ₩130,769 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,768 | ₩130,182 | ₩128,728 | ₩129,169 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,449 | ₩129,942 | ₩128,541 | ₩128,648 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,263 | ₩131,490 | ₩129,796 | ₩130,943 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,503 | ₩131,730 | ₩130,222 | ₩131,637 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,062 | ₩130,209 | ₩128,301 | ₩129,662 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,756 | ₩130,156 | ₩128,782 | ₩129,422 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,088 | ₩130,850 | ₩129,088 | ₩130,556 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩127,954 | ₩129,435 | ₩127,394 | ₩128,862 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,488 | ₩128,742 | ₩127,341 | ₩127,488 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,383 | ₩130,716 | ₩127,194 | ₩127,554 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,356 | ₩131,757 | ₩130,409 | ₩130,823 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,423 | ₩132,277 | ₩130,169 | ₩130,503 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,556 | ₩131,890 | ₩130,556 | ₩131,423 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,556 | ₩131,143 | ₩129,675 | ₩130,222 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,649 | ₩131,290 | ₩130,276 | ₩130,316 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,088 | ₩130,890 | ₩128,088 | ₩130,303 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,182 | ₩129,555 | ₩127,194 | ₩127,367 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,794 | ₩130,102 | ₩127,661 | ₩129,129 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,501 | ₩128,275 | ₩126,714 | ₩128,208 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,860 | ₩127,181 | ₩125,526 | ₩125,953 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,580 | ₩126,233 | ₩124,979 | ₩126,100 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩126,914 | ₩127,074 | ₩125,473 | ₩125,526 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,541 | ₩128,622 | ₩127,247 | ₩127,674 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,048 | ₩129,729 | ₩128,435 | ₩128,808 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,475 | ₩130,356 | ₩129,289 | ₩129,302 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,609 | ₩130,129 | ₩129,155 | ₩129,702 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,342 | ₩129,716 | ₩128,261 | ₩129,102 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,128 | ₩129,088 | ₩127,367 | ₩128,968 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,101 | ₩128,742 | ₩126,941 | ₩128,728 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,714 | ₩127,448 | ₩126,033 | ₩127,114 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,460 | ₩126,994 | ₩125,460 | ₩126,754 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,874 | ₩126,901 | ₩125,113 | ₩125,286 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,288 | ₩128,528 | ₩127,074 | ₩127,167 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,381 | ₩128,448 | ₩127,327 | ₩127,928 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩128,902 | ₩129,262 | ₩128,035 | ₩128,995 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,275 | ₩129,836 | ₩128,595 | ₩128,995 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩128,968 | ₩129,662 | ₩128,848 | ₩128,902 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,155 | ₩129,595 | ₩128,035 | ₩128,595 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,608 | ₩129,902 | ₩128,555 | ₩129,529 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,608 | ₩128,021 | ₩126,780 | ₩127,754 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,728 | ₩128,461 | ₩126,847 | ₩127,354 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,875 | ₩129,022 | ₩127,821 | ₩128,155 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,314 | ₩128,622 | ₩126,140 | ₩128,515 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩126,967 | ₩127,808 | ₩126,087 | ₩126,607 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩126,901 | ₩127,728 | ₩126,047 | ₩127,608 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,674 | ₩127,674 | ₩126,340 | ₩126,447 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,314 | ₩128,101 | ₩127,034 | ₩127,141 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,554 | ₩127,488 | ₩126,087 | ₩127,394 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,541 | ₩128,088 | ₩125,580 | ₩126,100 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,355 | ₩129,489 | ₩126,967 | ₩127,154 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,742 | ₩129,449 | ₩128,515 | ₩129,449 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,408 | ₩129,155 | ₩127,261 | ₩128,982 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,100 | ₩127,034 | ₩125,913 | ₩126,954 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,366 | ₩125,860 | ₩124,966 | ₩125,793 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,339 | ₩125,833 | ₩124,126 | ₩125,700 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,672 | ₩124,579 | ₩123,232 | ₩124,512 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,792 | ₩124,446 | ₩123,499 | ₩124,046 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,365 | ₩124,833 | ₩122,298 | ₩123,779 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,605 | ₩123,032 | ₩122,124 | ₩122,898 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,163 | ₩121,151 | ₩119,616 | ₩120,724 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,017 | ₩120,897 | ₩119,710 | ₩120,550 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,589 | ₩120,510 | ₩117,989 | ₩120,377 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,336 | ₩119,216 | ₩118,135 | ₩118,762 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,029 | ₩119,309 | ₩116,935 | ₩118,336 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,282 | ₩118,095 | ₩116,121 | ₩116,508 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,775 | ₩117,388 | ₩115,854 | ₩116,068 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩116,948 | ₩118,069 | ₩116,468 | ₩117,028 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,855 | ₩118,162 | ₩116,641 | ₩117,188 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,362 | ₩118,442 | ₩116,935 | ₩117,282 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩119,923 | ₩120,897 | ₩119,269 | ₩119,323 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,258 | ₩122,258 | ₩117,842 | ₩118,402 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,178 | ₩122,845 | ₩121,511 | ₩122,191 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,032 | ₩124,126 | ₩122,618 | ₩122,685 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,806 | ₩125,460 | ₩124,432 | ₩124,526 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,219 | ₩124,953 | ₩123,819 | ₩123,979 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩123,952 | ₩124,486 | ₩122,805 | ₩122,952 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,551 | ₩123,672 | ₩122,271 | ₩122,751 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,192 | ₩124,432 | ₩123,272 | ₩123,605 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,726 | ₩126,020 | ₩124,126 | ₩124,899 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,645 | ₩125,513 | ₩122,138 | ₩125,086 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,113 | ₩125,166 | ₩124,166 | ₩124,806 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,167 | ₩126,527 | ₩125,246 | ₩126,180 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩126,967 | ₩127,581 | ₩126,113 | ₩127,461 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩125,927 | ₩127,741 | ₩124,979 | ₩127,301 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,007 | ₩128,341 | ₩126,233 | ₩127,981 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,007 | ₩128,381 | ₩126,981 | ₩127,661 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩126,967 | ₩127,648 | ₩126,647 | ₩127,434 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,780 | ₩127,167 | ₩125,967 | ₩126,567 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,274 | ₩127,074 | ₩126,047 | ₩126,914 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,407 | ₩127,594 | ₩126,140 | ₩126,594 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,793 | ₩126,594 | ₩125,553 | ₩126,580 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,753 | ₩126,487 | ₩125,126 | ₩125,633 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,034 | ₩127,221 | ₩125,606 | ₩125,900 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,660 | ₩127,488 | ₩125,913 | ₩127,394 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,859 | ₩126,647 | ₩124,472 | ₩126,193 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,033 | ₩126,941 | ₩124,206 | ₩124,406 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,500 | ₩125,673 | ₩124,379 | ₩124,553 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,752 | ₩125,553 | ₩123,725 | ₩125,246 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩122,952 | ₩123,699 | ₩122,204 | ₩123,592 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,111 | ₩123,245 | ₩121,844 | ₩123,072 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,084 | ₩121,844 | ₩120,390 | ₩121,164 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,390 | ₩121,831 | ₩119,923 | ₩121,337 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,736 | ₩120,310 | ₩118,829 | ₩119,616 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,271 | ₩121,604 | ₩119,830 | ₩119,883 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,684 | ₩121,164 | ₩119,616 | ₩121,137 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,043 | ₩121,177 | ₩119,296 | ₩121,017 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,710 | ₩120,897 | ₩119,056 | ₩119,349 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,483 | ₩120,844 | ₩120,123 | ₩120,590 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,124 | ₩121,484 | ₩120,497 | ₩120,630 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,363 | ₩120,910 | ₩119,910 | ₩120,790 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,898 | ₩122,231 | ₩120,483 | ₩120,550 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,124 | ₩122,325 | ₩120,777 | ₩121,751 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,498 | ₩122,832 | ₩121,191 | ₩121,271 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,858 | ₩123,832 | ₩121,684 | ₩123,565 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,804 | ₩122,591 | ₩121,431 | ₩122,071 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,190 | ₩121,257 | ₩120,083 | ₩121,231 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,563 | ₩120,283 | ₩118,482 | ₩120,190 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,510 | ₩120,017 | ₩119,163 | ₩119,523 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,149 | ₩120,097 | ₩119,149 | ₩119,363 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,535 | ₩119,576 | ₩117,415 | ₩119,123 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,896 | ₩120,083 | ₩118,042 | ₩118,069 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩117,909 | ₩119,510 | ₩117,775 | ₩119,229 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,802 | ₩118,829 | ₩117,242 | ₩118,362 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,895 | ₩118,536 | ₩117,188 | ₩118,095 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩118,976 | ₩119,003 | ₩118,002 | ₩118,055 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,869 | ₩119,096 | ₩118,629 | ₩119,029 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,056 | ₩119,176 | ₩118,456 | ₩118,789 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,336 | ₩118,629 | ₩118,015 | ₩118,549 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,682 | ₩118,616 | ₩117,682 | ₩118,416 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,775 | ₩117,775 | ₩117,228 | ₩117,642 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩116,935 | ₩117,895 | ₩116,708 | ₩117,722 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,296 | ₩118,963 | ₩118,135 | ₩118,189 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,856 | ₩120,057 | ₩118,509 | ₩118,642 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,722 | ₩119,750 | ₩118,709 | ₩119,269 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,603 | ₩120,043 | ₩118,642 | ₩118,829 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,830 | ₩119,910 | ₩118,869 | ₩119,710 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,003 | ₩120,430 | ₩119,043 | ₩119,336 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,309 | ₩119,963 | ₩119,083 | ₩119,483 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩118,909 | ₩119,816 | ₩118,749 | ₩118,963 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,323 | ₩120,043 | ₩118,496 | ₩118,536 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩119,963 | ₩119,963 | ₩118,936 | ₩118,989 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,830 | ₩120,537 | ₩119,696 | ₩119,910 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,110 | ₩120,857 | ₩119,896 | ₩120,043 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,883 | ₩120,630 | ₩119,816 | ₩120,337 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,764 | ₩120,924 | ₩119,643 | ₩120,030 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,670 | ₩121,151 | ₩120,377 | ₩120,457 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,311 | ₩122,204 | ₩121,311 | ₩121,858 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,644 | ₩122,164 | ₩120,590 | ₩121,457 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,137 | ₩121,457 | ₩120,137 | ₩120,924 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,590 | ₩119,990 | ₩118,856 | ₩119,816 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,282 | ₩119,936 | ₩117,909 | ₩119,496 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,829 | ₩119,496 | ₩117,548 | ₩117,588 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,003 | ₩119,136 | ₩117,695 | ₩118,082 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,482 | ₩119,363 | ₩118,162 | ₩119,016 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,843 | ₩119,870 | ₩118,202 | ₩118,536 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,576 | ₩119,723 | ₩118,869 | ₩119,523 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,110 | ₩120,617 | ₩119,083 | ₩119,269 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,070 | ₩121,631 | ₩120,710 | ₩120,750 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,750 | ₩121,751 | ₩120,724 | ₩121,657 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,097 | ₩120,844 | ₩119,603 | ₩120,310 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,789 | ₩120,403 | ₩118,656 | ₩120,377 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩118,989 | ₩119,470 | ₩118,496 | ₩118,536 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,376 | ₩119,496 | ₩118,389 | ₩119,109 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,056 | ₩119,176 | ₩118,416 | ₩119,003 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,668 | ₩118,936 | ₩117,215 | ₩118,802 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,069 | ₩119,376 | ₩117,628 | ₩118,976 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,015 | ₩119,470 | ₩117,668 | ₩118,669 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,337 | ₩120,550 | ₩117,709 | ₩118,109 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,365 | ₩123,365 | ₩121,137 | ₩121,231 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,392 | ₩123,712 | ₩122,845 | ₩123,659 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,832 | ₩123,979 | ₩123,312 | ₩123,312 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,165 | ₩123,499 | ₩121,924 | ₩122,952 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,885 | ₩123,232 | ₩122,325 | ₩123,032 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,738 | ₩123,338 | ₩122,311 | ₩122,511 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,204 | ₩122,885 | ₩121,924 | ₩122,858 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,790 | ₩121,778 | ₩120,417 | ₩121,631 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,497 | ₩121,978 | ₩120,577 | ₩120,844 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩119,950 | ₩121,617 | ₩119,856 | ₩121,271 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,162 | ₩119,723 | ₩117,922 | ₩119,536 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,682 | ₩118,442 | ₩117,508 | ₩118,322 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,430 | ₩119,656 | ₩117,522 | ₩117,575 | -1.55% | 399.6만 |
|---|