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 | ₩120,279 | ₩121,348 | ₩119,918 | ₩121,107 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,449 | ₩119,584 | ₩117,714 | ₩119,371 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,132 | ₩120,319 | ₩118,462 | ₩118,489 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,411 | ₩120,733 | ₩119,144 | ₩120,146 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,571 | ₩119,812 | ₩118,489 | ₩119,104 | -0.39% | 462만 |
| 2026.10.02 | ₩119,625 | ₩120,854 | ₩119,411 | ₩119,571 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,371 | ₩119,518 | ₩118,208 | ₩119,130 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,482 | ₩121,722 | ₩119,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,745 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,653 | ₩121,535 | ₩120,212 | ₩120,947 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,802 | ₩122,043 | ₩120,627 | ₩121,027 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,310 | ₩122,310 | ₩120,854 | ₩121,562 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,631 | ₩122,831 | ₩121,735 | ₩121,802 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩123,018 | ₩123,726 | ₩122,043 | ₩122,176 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,463 | ₩125,490 | ₩124,902 | ₩125,075 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,608 | ₩125,516 | ₩124,581 | ₩125,329 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,434 | ₩124,848 | ₩124,087 | ₩124,127 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,944 | ₩125,957 | ₩125,062 | ₩125,329 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,824 | ₩126,932 | ₩124,194 | ₩124,888 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,970 | ₩126,024 | ₩124,822 | ₩125,717 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,518 | ₩127,280 | ₩125,516 | ₩126,024 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,719 | ₩127,119 | ₩126,104 | ₩126,652 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,892 | ₩127,373 | ₩125,463 | ₩125,743 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,707 | ₩128,148 | ₩126,612 | ₩126,839 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,627 | ₩129,097 | ₩127,600 | ₩128,162 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,442 | ₩129,310 | ₩128,188 | ₩128,282 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,896 | ₩129,204 | ₩128,162 | ₩129,137 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,616 | ₩128,856 | ₩127,453 | ₩127,961 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩129,017 | ₩129,538 | ₩128,215 | ₩128,656 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,484 | ₩129,484 | ₩128,175 | ₩128,843 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩131,061 | ₩131,167 | ₩129,805 | ₩129,912 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩131,007 | ₩131,475 | ₩130,433 | ₩130,459 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,597 | ₩132,797 | ₩131,662 | ₩131,742 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,624 | ₩132,837 | ₩131,889 | ₩132,597 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,889 | ₩132,691 | ₩131,421 | ₩132,397 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩132,116 | ₩132,223 | ₩131,154 | ₩131,595 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,635 | ₩132,383 | ₩131,167 | ₩131,729 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,167 | ₩131,795 | ₩130,740 | ₩131,742 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,702 | ₩131,782 | ₩130,366 | ₩130,419 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,622 | ₩131,622 | ₩130,540 | ₩130,900 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,729 | ₩132,276 | ₩131,501 | ₩132,036 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,673 | ₩131,942 | ₩130,620 | ₩131,702 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,337 | ₩130,125 | ₩128,923 | ₩130,005 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,444 | ₩129,658 | ₩128,656 | ₩128,763 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,580 | ₩130,860 | ₩129,244 | ₩129,738 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩131,101 | ₩132,196 | ₩130,753 | ₩131,501 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,131 | ₩133,145 | ₩130,620 | ₩130,980 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,450 | ₩132,637 | ₩131,007 | ₩132,156 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩131,087 | ₩132,397 | ₩130,192 | ₩132,156 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,276 | ₩133,118 | ₩131,755 | ₩132,357 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,878 | ₩132,984 | ₩131,408 | ₩132,196 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,748 | ₩134,935 | ₩131,702 | ₩132,918 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,935 | ₩135,349 | ₩133,920 | ₩134,481 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,296 | ₩136,004 | ₩134,841 | ₩134,868 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,521 | ₩135,122 | ₩134,040 | ₩134,320 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,891 | ₩135,149 | ₩132,891 | ₩134,681 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,782 | ₩132,797 | ₩131,488 | ₩131,849 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,332 | ₩133,439 | ₩132,049 | ₩132,290 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,185 | ₩133,345 | ₩132,410 | ₩132,958 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,225 | ₩133,853 | ₩132,423 | ₩132,904 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩134,027 | ₩135,042 | ₩132,958 | ₩133,626 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩131,101 | ₩133,773 | ₩131,074 | ₩133,693 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,793 | ₩132,183 | ₩130,272 | ₩130,740 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,834 | ₩131,208 | ₩130,085 | ₩130,353 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,433 | ₩131,421 | ₩130,192 | ₩130,700 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,406 | ₩130,606 | ₩129,017 | ₩130,019 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,631 | ₩130,433 | ₩129,257 | ₩129,711 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,181 | ₩131,288 | ₩129,230 | ₩129,324 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,673 | ₩132,330 | ₩130,540 | ₩131,461 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,194 | ₩131,221 | ₩129,538 | ₩129,912 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩130,112 | ₩131,007 | ₩129,832 | ₩130,954 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,950 | ₩130,366 | ₩128,910 | ₩129,351 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,631 | ₩130,125 | ₩128,723 | ₩128,830 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,448 | ₩131,675 | ₩129,978 | ₩131,127 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,687 | ₩131,916 | ₩130,406 | ₩131,822 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,246 | ₩130,393 | ₩128,482 | ₩129,845 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,938 | ₩130,339 | ₩128,963 | ₩129,604 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,270 | ₩131,034 | ₩129,270 | ₩130,740 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,135 | ₩129,618 | ₩127,574 | ₩129,043 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,669 | ₩128,923 | ₩127,520 | ₩127,667 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,566 | ₩130,900 | ₩127,373 | ₩127,734 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,542 | ₩131,942 | ₩130,593 | ₩131,007 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,608 | ₩132,463 | ₩130,353 | ₩130,687 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,740 | ₩132,076 | ₩130,740 | ₩131,608 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,740 | ₩131,328 | ₩129,858 | ₩130,406 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,834 | ₩131,475 | ₩130,459 | ₩130,500 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,268 | ₩131,074 | ₩128,268 | ₩130,486 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,364 | ₩129,738 | ₩127,373 | ₩127,547 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,974 | ₩130,286 | ₩127,841 | ₩129,310 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,681 | ₩128,455 | ₩126,892 | ₩128,389 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩126,037 | ₩127,360 | ₩125,703 | ₩126,131 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,757 | ₩126,411 | ₩125,156 | ₩126,278 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩127,093 | ₩127,253 | ₩125,650 | ₩125,703 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,723 | ₩128,803 | ₩127,427 | ₩127,854 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,230 | ₩129,912 | ₩128,616 | ₩128,990 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,658 | ₩130,540 | ₩129,471 | ₩129,484 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,791 | ₩130,312 | ₩129,337 | ₩129,885 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,524 | ₩129,898 | ₩128,442 | ₩129,284 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,308 | ₩129,270 | ₩127,547 | ₩129,150 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,280 | ₩128,923 | ₩127,119 | ₩128,910 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,892 | ₩127,627 | ₩126,211 | ₩127,293 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,637 | ₩127,173 | ₩125,637 | ₩126,932 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩127,053 | ₩127,079 | ₩125,289 | ₩125,463 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,469 | ₩128,709 | ₩127,253 | ₩127,347 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,562 | ₩128,629 | ₩127,507 | ₩128,108 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩129,083 | ₩129,444 | ₩128,215 | ₩129,177 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,457 | ₩130,019 | ₩128,776 | ₩129,177 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,150 | ₩129,845 | ₩129,030 | ₩129,083 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,337 | ₩129,778 | ₩128,215 | ₩128,776 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,789 | ₩130,085 | ₩128,736 | ₩129,711 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,787 | ₩128,202 | ₩126,959 | ₩127,934 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,908 | ₩128,642 | ₩127,026 | ₩127,534 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩129,057 | ₩129,204 | ₩128,001 | ₩128,335 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,492 | ₩128,803 | ₩126,318 | ₩128,696 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,146 | ₩127,988 | ₩126,264 | ₩126,785 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩127,079 | ₩127,908 | ₩126,224 | ₩127,787 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,852 | ₩127,854 | ₩126,518 | ₩126,625 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,494 | ₩128,282 | ₩127,213 | ₩127,320 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,732 | ₩127,667 | ₩126,264 | ₩127,574 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,721 | ₩128,268 | ₩125,757 | ₩126,278 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,538 | ₩129,671 | ₩127,146 | ₩127,333 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,923 | ₩129,631 | ₩128,696 | ₩129,631 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,587 | ₩129,337 | ₩127,440 | ₩129,164 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,278 | ₩127,213 | ₩126,091 | ₩127,133 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,543 | ₩126,037 | ₩125,142 | ₩125,970 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,514 | ₩126,011 | ₩124,301 | ₩125,877 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,846 | ₩124,755 | ₩123,405 | ₩124,688 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,967 | ₩124,621 | ₩123,673 | ₩124,220 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,537 | ₩125,009 | ₩122,470 | ₩123,953 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,777 | ₩123,205 | ₩122,297 | ₩123,071 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,333 | ₩121,321 | ₩119,785 | ₩120,894 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,186 | ₩121,067 | ₩119,878 | ₩120,720 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,756 | ₩120,680 | ₩118,155 | ₩120,546 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,502 | ₩119,384 | ₩118,302 | ₩118,930 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,195 | ₩119,478 | ₩117,100 | ₩118,502 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,447 | ₩118,262 | ₩116,285 | ₩116,672 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,939 | ₩117,554 | ₩116,017 | ₩116,231 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,113 | ₩118,235 | ₩116,632 | ₩117,193 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩118,021 | ₩118,329 | ₩116,806 | ₩117,353 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,527 | ₩118,609 | ₩117,100 | ₩117,447 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩120,092 | ₩121,067 | ₩119,438 | ₩119,491 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,430 | ₩122,430 | ₩118,008 | ₩118,569 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,350 | ₩123,018 | ₩121,682 | ₩122,363 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,207 | ₩124,301 | ₩122,791 | ₩122,858 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,982 | ₩125,637 | ₩124,608 | ₩124,701 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,394 | ₩125,129 | ₩123,993 | ₩124,154 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,127 | ₩124,661 | ₩122,978 | ₩123,125 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,724 | ₩123,846 | ₩122,443 | ₩122,924 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,367 | ₩124,608 | ₩123,445 | ₩123,779 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,902 | ₩126,198 | ₩124,301 | ₩125,075 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,820 | ₩125,690 | ₩122,310 | ₩125,262 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,289 | ₩125,343 | ₩124,341 | ₩124,982 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,345 | ₩126,705 | ₩125,423 | ₩126,358 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,146 | ₩127,761 | ₩126,291 | ₩127,640 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩126,104 | ₩127,921 | ₩125,156 | ₩127,480 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,186 | ₩128,522 | ₩126,411 | ₩128,162 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,186 | ₩128,562 | ₩127,160 | ₩127,841 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,146 | ₩127,828 | ₩126,826 | ₩127,614 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,959 | ₩127,347 | ₩126,144 | ₩126,745 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,451 | ₩127,253 | ₩126,224 | ₩127,093 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,585 | ₩127,774 | ₩126,318 | ₩126,772 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,970 | ₩126,772 | ₩125,730 | ₩126,759 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,930 | ₩126,665 | ₩125,303 | ₩125,810 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,213 | ₩127,400 | ₩125,783 | ₩126,077 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,839 | ₩127,667 | ₩126,091 | ₩127,574 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩125,035 | ₩126,826 | ₩124,648 | ₩126,371 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,211 | ₩127,119 | ₩124,381 | ₩124,581 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,677 | ₩125,850 | ₩124,554 | ₩124,728 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,926 | ₩125,730 | ₩123,900 | ₩125,423 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,125 | ₩123,873 | ₩122,377 | ₩123,766 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,283 | ₩123,419 | ₩122,016 | ₩123,245 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,254 | ₩122,016 | ₩120,560 | ₩121,335 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,560 | ₩122,003 | ₩120,092 | ₩121,508 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,905 | ₩120,480 | ₩118,997 | ₩119,785 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,441 | ₩121,775 | ₩119,999 | ₩120,052 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,854 | ₩121,335 | ₩119,785 | ₩121,308 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,212 | ₩121,348 | ₩119,464 | ₩121,188 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,880 | ₩121,067 | ₩119,224 | ₩119,518 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,653 | ₩121,014 | ₩120,293 | ₩120,760 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,295 | ₩121,655 | ₩120,667 | ₩120,800 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,533 | ₩121,081 | ₩120,079 | ₩120,961 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩122,069 | ₩122,403 | ₩120,653 | ₩120,720 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,297 | ₩122,497 | ₩120,947 | ₩121,922 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,671 | ₩123,005 | ₩121,361 | ₩121,441 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩122,029 | ₩124,007 | ₩121,856 | ₩123,739 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,976 | ₩122,764 | ₩121,602 | ₩122,243 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,359 | ₩121,428 | ₩120,252 | ₩121,401 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,731 | ₩120,453 | ₩118,649 | ₩120,359 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,678 | ₩120,186 | ₩119,331 | ₩119,691 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,317 | ₩120,266 | ₩119,317 | ₩119,531 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,701 | ₩119,745 | ₩117,580 | ₩119,291 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩120,065 | ₩120,252 | ₩118,208 | ₩118,235 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩118,075 | ₩119,678 | ₩117,941 | ₩119,397 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,968 | ₩118,997 | ₩117,407 | ₩118,529 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩118,061 | ₩118,703 | ₩117,353 | ₩118,262 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,144 | ₩119,170 | ₩118,168 | ₩118,222 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩119,037 | ₩119,264 | ₩118,796 | ₩119,197 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,224 | ₩119,344 | ₩118,623 | ₩118,957 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,502 | ₩118,796 | ₩118,182 | ₩118,716 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,848 | ₩118,783 | ₩117,848 | ₩118,582 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,941 | ₩117,941 | ₩117,393 | ₩117,808 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩117,100 | ₩118,061 | ₩116,872 | ₩117,888 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,462 | ₩119,130 | ₩118,302 | ₩118,355 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩120,025 | ₩120,226 | ₩118,676 | ₩118,810 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,890 | ₩119,918 | ₩118,876 | ₩119,438 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,772 | ₩120,212 | ₩118,810 | ₩118,997 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,999 | ₩120,079 | ₩119,037 | ₩119,878 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,172 | ₩120,600 | ₩119,210 | ₩119,504 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,478 | ₩120,132 | ₩119,250 | ₩119,651 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩119,077 | ₩119,985 | ₩118,916 | ₩119,130 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,491 | ₩120,212 | ₩118,663 | ₩118,703 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,132 | ₩120,132 | ₩119,104 | ₩119,157 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,999 | ₩120,707 | ₩119,865 | ₩120,079 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,279 | ₩121,027 | ₩120,065 | ₩120,212 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩120,052 | ₩120,800 | ₩119,985 | ₩120,506 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,934 | ₩121,094 | ₩119,812 | ₩120,199 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,840 | ₩121,321 | ₩120,546 | ₩120,627 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,482 | ₩122,377 | ₩121,482 | ₩122,029 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,814 | ₩122,337 | ₩120,760 | ₩121,629 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,306 | ₩121,629 | ₩120,306 | ₩121,094 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,758 | ₩120,159 | ₩119,023 | ₩119,985 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,449 | ₩120,106 | ₩118,075 | ₩119,665 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,997 | ₩119,665 | ₩117,714 | ₩117,754 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,170 | ₩119,304 | ₩117,861 | ₩118,248 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,649 | ₩119,531 | ₩118,329 | ₩119,184 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩120,012 | ₩120,039 | ₩118,369 | ₩118,703 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,745 | ₩119,892 | ₩119,037 | ₩119,691 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,279 | ₩120,787 | ₩119,250 | ₩119,438 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,241 | ₩121,802 | ₩120,880 | ₩120,920 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,920 | ₩121,922 | ₩120,894 | ₩121,829 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,266 | ₩121,014 | ₩119,772 | ₩120,480 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,957 | ₩120,573 | ₩118,823 | ₩120,546 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,157 | ₩119,638 | ₩118,663 | ₩118,703 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,544 | ₩119,665 | ₩118,556 | ₩119,277 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,224 | ₩119,344 | ₩118,582 | ₩119,170 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,834 | ₩119,104 | ₩117,380 | ₩118,970 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,235 | ₩119,544 | ₩117,794 | ₩119,144 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,182 | ₩119,638 | ₩117,834 | ₩118,836 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,506 | ₩120,720 | ₩117,874 | ₩118,275 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,539 | ₩123,539 | ₩121,308 | ₩121,401 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,566 | ₩123,886 | ₩123,018 | ₩123,833 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩124,007 | ₩124,154 | ₩123,486 | ₩123,486 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,339 | ₩123,673 | ₩122,096 | ₩123,125 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩123,058 | ₩123,405 | ₩122,497 | ₩123,205 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,911 | ₩123,512 | ₩122,484 | ₩122,684 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,377 | ₩123,058 | ₩122,096 | ₩123,031 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,961 | ₩121,949 | ₩120,586 | ₩121,802 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,669 | ₩122,150 | ₩120,747 | ₩121,014 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,119 | ₩121,789 | ₩120,025 | ₩121,441 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,329 | ₩119,892 | ₩118,088 | ₩119,705 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,848 | ₩118,609 | ₩117,674 | ₩118,489 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,598 | ₩119,825 | ₩117,687 | ₩117,741 | -1.55% | 399.6만 |
|---|