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 | ₩120,206 | ₩121,274 | ₩119,846 | ₩121,034 | +0.69% | 410.3만 |
| 2026.10.08 | ₩118,377 | ₩119,512 | ₩117,643 | ₩119,298 | +0.78% | 607.4만 |
| 2026.10.07 | ₩120,059 | ₩120,246 | ₩118,390 | ₩118,417 | -1.37% | 491.8만 |
| 2026.10.06 | ₩119,338 | ₩120,660 | ₩119,071 | ₩120,073 | +0.62% | 458.7만 |
| 2026.10.05 | ₩119,499 | ₩119,739 | ₩118,417 | ₩119,031 | -0.39% | 462만 |
| 2026.10.02 | ₩119,552 | ₩120,780 | ₩119,338 | ₩119,499 | -0.04% | 504.1만 |
| 2026.10.01 | ₩119,298 | ₩119,445 | ₩118,137 | ₩119,058 | -0.20% | 740.7만 |
| 2026.09.30 | ₩121,408 | ₩121,648 | ₩119,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,672 |
| -1.43% |
| 470.5만 |
| 2026.09.29 | ₩120,580 | ₩121,461 | ₩120,140 | ₩120,874 | +0.24% | 503.3만 |
|---|
| 2026.09.28 | ₩121,728 | ₩121,969 | ₩120,553 | ₩120,954 | -0.64% | 472.4만 |
|---|
| 2026.09.25 | ₩122,236 | ₩122,236 | ₩120,780 | ₩121,488 | -0.61% | 614.9만 |
|---|
| 2026.09.24 | ₩122,556 | ₩122,756 | ₩121,662 | ₩121,728 | -0.68% | 578.8만 |
|---|
| 2026.09.23 | ₩122,943 | ₩123,651 | ₩121,969 | ₩122,102 | -0.68% | 541.6만 |
|---|
| 2026.09.22 | ₩125,387 | ₩125,413 | ₩124,826 | ₩125,000 | -0.31% | 295.5만 |
|---|
| 2026.09.21 | ₩124,532 | ₩125,440 | ₩124,506 | ₩125,253 | +0.58% | 301.8만 |
|---|
| 2026.09.18 | ₩124,359 | ₩124,773 | ₩124,012 | ₩124,052 | -0.25% | 338.9만 |
|---|
| 2026.09.17 | ₩125,867 | ₩125,881 | ₩124,986 | ₩125,253 | -0.49% | 310.3만 |
|---|
| 2026.09.16 | ₩125,747 | ₩126,855 | ₩124,118 | ₩124,813 | -0.74% | 377.6만 |
|---|
| 2026.09.15 | ₩125,894 | ₩125,948 | ₩124,746 | ₩125,640 | -0.20% | 401.9만 |
|---|
| 2026.09.14 | ₩126,442 | ₩127,203 | ₩125,440 | ₩125,948 | -0.39% | 440.6만 |
|---|
| 2026.09.11 | ₩126,642 | ₩127,042 | ₩126,028 | ₩126,575 | -0.05% | 316.8만 |
|---|
| 2026.09.10 | ₩126,815 | ₩127,296 | ₩125,387 | ₩125,667 | -0.91% | 352.4만 |
|---|
| 2026.09.09 | ₩127,630 | ₩128,070 | ₩126,535 | ₩126,762 | -0.68% | 411.3만 |
|---|
| 2026.09.08 | ₩127,550 | ₩129,018 | ₩127,523 | ₩128,084 | +0.42% | 511.6만 |
|---|
| 2026.09.04 | ₩128,364 | ₩129,232 | ₩128,111 | ₩128,204 | -0.12% | 408.3만 |
|---|
| 2026.09.03 | ₩128,818 | ₩129,125 | ₩128,084 | ₩129,059 | +0.19% | 282.9만 |
|---|
| 2026.09.02 | ₩128,538 | ₩128,778 | ₩127,376 | ₩127,884 | -0.51% | 295.9만 |
|---|
| 2026.09.01 | ₩128,938 | ₩129,459 | ₩128,137 | ₩128,578 | -0.28% | 361.4만 |
|---|
| 2026.08.31 | ₩129,406 | ₩129,406 | ₩128,097 | ₩128,765 | -0.50% | 332.9만 |
|---|
| 2026.08.28 | ₩130,981 | ₩131,088 | ₩129,726 | ₩129,833 | -0.88% | 203.1만 |
|---|
| 2026.08.27 | ₩130,928 | ₩131,395 | ₩130,354 | ₩130,380 | -0.42% | 187.5만 |
|---|
| 2026.08.26 | ₩132,517 | ₩132,717 | ₩131,582 | ₩131,662 | -0.64% | 171.6만 |
|---|
| 2026.08.25 | ₩132,543 | ₩132,757 | ₩131,809 | ₩132,517 | -0.02% | 185.6만 |
|---|
| 2026.08.24 | ₩131,809 | ₩132,610 | ₩131,342 | ₩132,316 | +0.38% | 253.1만 |
|---|
| 2026.08.21 | ₩132,036 | ₩132,143 | ₩131,075 | ₩131,515 | -0.39% | 289.5만 |
|---|
| 2026.08.20 | ₩131,555 | ₩132,303 | ₩131,088 | ₩131,649 | +0.07% | 226.5만 |
|---|
| 2026.08.19 | ₩131,088 | ₩131,716 | ₩130,661 | ₩131,662 | +0.44% | 257.2만 |
|---|
| 2026.08.18 | ₩131,622 | ₩131,702 | ₩130,287 | ₩130,340 | -0.97% | 265.5만 |
|---|
| 2026.08.17 | ₩131,542 | ₩131,542 | ₩130,460 | ₩130,821 | -0.55% | 256.5만 |
|---|
| 2026.08.14 | ₩131,649 | ₩132,196 | ₩131,422 | ₩131,956 | +0.23% | 213.6만 |
|---|
| 2026.08.13 | ₩130,594 | ₩131,862 | ₩130,541 | ₩131,622 | +0.79% | 258.7만 |
|---|
| 2026.08.12 | ₩129,259 | ₩130,047 | ₩128,845 | ₩129,926 | +0.52% | 279.1만 |
|---|
| 2026.08.11 | ₩129,366 | ₩129,579 | ₩128,578 | ₩128,685 | -0.53% | 333.1만 |
|---|
| 2026.08.10 | ₩130,500 | ₩130,781 | ₩129,165 | ₩129,659 | -0.64% | 334.3만 |
|---|
| 2026.08.07 | ₩131,021 | ₩132,116 | ₩130,674 | ₩131,422 | +0.31% | 300만 |
|---|
| 2026.08.06 | ₩133,051 | ₩133,064 | ₩130,541 | ₩130,901 | -1.62% | 292.2만 |
|---|
| 2026.08.05 | ₩132,370 | ₩132,557 | ₩130,928 | ₩132,076 | -0.22% | 331.5만 |
|---|
| 2026.08.04 | ₩131,008 | ₩132,316 | ₩130,113 | ₩132,076 | +0.82% | 431.9만 |
|---|
| 2026.08.03 | ₩132,196 | ₩133,037 | ₩131,675 | ₩132,276 | +0.06% | 323만 |
|---|
| 2026.07.31 | ₩132,797 | ₩132,904 | ₩131,328 | ₩132,116 | -0.51% | 352.9만 |
|---|
| 2026.07.30 | ₩134,666 | ₩134,853 | ₩131,622 | ₩132,837 | -1.36% | 384만 |
|---|
| 2026.07.29 | ₩134,853 | ₩135,267 | ₩133,838 | ₩134,399 | -0.34% | 379.7만 |
|---|
| 2026.07.28 | ₩135,214 | ₩135,921 | ₩134,760 | ₩134,786 | -0.32% | 329.3만 |
|---|
| 2026.07.27 | ₩134,439 | ₩135,040 | ₩133,959 | ₩134,239 | -0.15% | 191.5만 |
|---|
| 2026.07.24 | ₩132,810 | ₩135,067 | ₩132,810 | ₩134,599 | +1.35% | 320.5만 |
|---|
| 2026.07.23 | ₩131,702 | ₩132,717 | ₩131,408 | ₩131,769 | +0.05% | 204.4만 |
|---|
| 2026.07.22 | ₩133,251 | ₩133,358 | ₩131,969 | ₩132,210 | -0.78% | 188.2만 |
|---|
| 2026.07.21 | ₩133,104 | ₩133,264 | ₩132,330 | ₩132,877 | -0.17% | 288.3만 |
|---|
| 2026.07.20 | ₩133,144 | ₩133,772 | ₩132,343 | ₩132,824 | -0.24% | 217.9만 |
|---|
| 2026.07.17 | ₩133,945 | ₩134,960 | ₩132,877 | ₩133,545 | -0.30% | 301.2만 |
|---|
| 2026.07.16 | ₩131,021 | ₩133,692 | ₩130,995 | ₩133,611 | +1.98% | 325.4만 |
|---|
| 2026.07.15 | ₩130,714 | ₩132,103 | ₩130,193 | ₩130,661 | -0.04% | 232.5만 |
|---|
| 2026.07.14 | ₩130,754 | ₩131,128 | ₩130,006 | ₩130,274 | -0.37% | 230.8만 |
|---|
| 2026.07.13 | ₩130,354 | ₩131,342 | ₩130,113 | ₩130,621 | +0.20% | 347.4만 |
|---|
| 2026.07.10 | ₩130,327 | ₩130,527 | ₩128,938 | ₩129,940 | -0.30% | 254만 |
|---|
| 2026.07.09 | ₩129,553 | ₩130,354 | ₩129,179 | ₩129,633 | +0.06% | 247만 |
|---|
| 2026.07.08 | ₩131,101 | ₩131,208 | ₩129,152 | ₩129,245 | -1.42% | 605만 |
|---|
| 2026.07.07 | ₩130,594 | ₩132,250 | ₩130,460 | ₩131,382 | +0.60% | 281만 |
|---|
| 2026.07.06 | ₩131,115 | ₩131,141 | ₩129,459 | ₩129,833 | -0.98% | 449.3만 |
|---|
| 2026.07.02 | ₩130,033 | ₩130,928 | ₩129,753 | ₩130,874 | +0.65% | 356만 |
|---|
| 2026.07.01 | ₩128,872 | ₩130,287 | ₩128,832 | ₩129,272 | +0.31% | 519.8만 |
|---|
| 2026.06.30 | ₩129,553 | ₩130,047 | ₩128,645 | ₩128,751 | -0.62% | 531.3만 |
|---|
| 2026.06.29 | ₩131,368 | ₩131,595 | ₩129,900 | ₩131,048 | -0.24% | 313.6만 |
|---|
| 2026.06.26 | ₩130,607 | ₩131,836 | ₩130,327 | ₩131,742 | +0.87% | 388.5만 |
|---|
| 2026.06.25 | ₩130,167 | ₩130,314 | ₩128,404 | ₩129,766 | -0.31% | 401.5만 |
|---|
| 2026.06.24 | ₩129,860 | ₩130,260 | ₩128,885 | ₩129,526 | -0.26% | 483.2만 |
|---|
| 2026.06.23 | ₩129,192 | ₩130,954 | ₩129,192 | ₩130,661 | +1.14% | 317.3만 |
|---|
| 2026.06.22 | ₩128,057 | ₩129,539 | ₩127,496 | ₩128,965 | +0.71% | 447.9만 |
|---|
| 2026.06.18 | ₩128,591 | ₩128,845 | ₩127,443 | ₩127,590 | -0.78% | 266.6만 |
|---|
| 2026.06.17 | ₩130,487 | ₩130,821 | ₩127,296 | ₩127,657 | -2.17% | 286만 |
|---|
| 2026.06.16 | ₩131,462 | ₩131,862 | ₩130,514 | ₩130,928 | -0.41% | 262만 |
|---|
| 2026.06.15 | ₩131,529 | ₩132,383 | ₩130,274 | ₩130,607 | -0.70% | 306.7만 |
|---|
| 2026.06.12 | ₩130,661 | ₩131,996 | ₩130,661 | ₩131,529 | +0.66% | 198.6만 |
|---|
| 2026.06.11 | ₩130,661 | ₩131,248 | ₩129,779 | ₩130,327 | -0.26% | 389.7만 |
|---|
| 2026.06.10 | ₩130,754 | ₩131,395 | ₩130,380 | ₩130,420 | -0.26% | 378.7만 |
|---|
| 2026.06.09 | ₩128,191 | ₩130,995 | ₩128,191 | ₩130,407 | +1.73% | 344.7만 |
|---|
| 2026.06.08 | ₩129,285 | ₩129,659 | ₩127,296 | ₩127,470 | -1.40% | 277.5만 |
|---|
| 2026.06.05 | ₩127,897 | ₩130,207 | ₩127,763 | ₩129,232 | +1.04% | 365만 |
|---|
| 2026.06.04 | ₩127,603 | ₩128,378 | ₩126,815 | ₩128,311 | +0.55% | 378.7만 |
|---|
| 2026.06.03 | ₩125,961 | ₩127,283 | ₩125,627 | ₩126,054 | +0.07% | 262만 |
|---|
| 2026.06.02 | ₩125,680 | ₩126,335 | ₩125,080 | ₩126,201 | +0.41% | 214.3만 |
|---|
| 2026.06.01 | ₩127,016 | ₩127,176 | ₩125,574 | ₩125,627 | -1.09% | 395.3만 |
|---|
| 2026.05.29 | ₩128,645 | ₩128,725 | ₩127,349 | ₩127,777 | -0.67% | 334.3만 |
|---|
| 2026.05.28 | ₩129,152 | ₩129,833 | ₩128,538 | ₩128,912 | -0.19% | 289.9만 |
|---|
| 2026.05.27 | ₩129,579 | ₩130,460 | ₩129,392 | ₩129,406 | -0.13% | 250.9만 |
|---|
| 2026.05.26 | ₩129,713 | ₩130,233 | ₩129,259 | ₩129,806 | +0.07% | 319.3만 |
|---|
| 2026.05.22 | ₩129,446 | ₩129,820 | ₩128,364 | ₩129,205 | -0.19% | 355만 |
|---|
| 2026.05.21 | ₩128,231 | ₩129,192 | ₩127,470 | ₩129,072 | +0.66% | 249.4만 |
|---|
| 2026.05.20 | ₩127,203 | ₩128,845 | ₩127,042 | ₩128,832 | +1.28% | 265.5만 |
|---|
| 2026.05.19 | ₩126,815 | ₩127,550 | ₩126,134 | ₩127,216 | +0.32% | 209.3만 |
|---|
| 2026.05.18 | ₩125,560 | ₩127,096 | ₩125,560 | ₩126,855 | +1.03% | 276.6만 |
|---|
| 2026.05.15 | ₩126,976 | ₩127,002 | ₩125,213 | ₩125,387 | -1.25% | 454.4만 |
|---|
| 2026.05.14 | ₩128,391 | ₩128,631 | ₩127,176 | ₩127,269 | -0.87% | 252.2만 |
|---|
| 2026.05.13 | ₩128,484 | ₩128,551 | ₩127,430 | ₩128,030 | -0.35% | 504.7만 |
|---|
| 2026.05.12 | ₩129,005 | ₩129,366 | ₩128,137 | ₩129,099 | +0.07% | 232.5만 |
|---|
| 2026.05.11 | ₩129,379 | ₩129,940 | ₩128,698 | ₩129,099 | -0.22% | 386.9만 |
|---|
| 2026.05.08 | ₩129,072 | ₩129,766 | ₩128,952 | ₩129,005 | -0.05% | 218.7만 |
|---|
| 2026.05.07 | ₩129,259 | ₩129,699 | ₩128,137 | ₩128,698 | -0.43% | 274만 |
|---|
| 2026.05.06 | ₩128,711 | ₩130,006 | ₩128,658 | ₩129,633 | +0.72% | 323.9만 |
|---|
| 2026.05.05 | ₩127,710 | ₩128,124 | ₩126,882 | ₩127,857 | +0.12% | 253.7만 |
|---|
| 2026.05.04 | ₩127,830 | ₩128,564 | ₩126,949 | ₩127,456 | -0.29% | 359.5만 |
|---|
| 2026.05.01 | ₩128,978 | ₩129,125 | ₩127,924 | ₩128,257 | -0.56% | 324.9만 |
|---|
| 2026.04.30 | ₩126,415 | ₩128,725 | ₩126,241 | ₩128,618 | +1.74% | 373만 |
|---|
| 2026.04.29 | ₩127,069 | ₩127,910 | ₩126,188 | ₩126,709 | -0.28% | 290.3만 |
|---|
| 2026.04.28 | ₩127,002 | ₩127,830 | ₩126,148 | ₩127,710 | +0.56% | 286.8만 |
|---|
| 2026.04.27 | ₩126,775 | ₩127,777 | ₩126,442 | ₩126,548 | -0.18% | 252.1만 |
|---|
| 2026.04.24 | ₩127,416 | ₩128,204 | ₩127,136 | ₩127,243 | -0.14% | 199.4만 |
|---|
| 2026.04.23 | ₩126,655 | ₩127,590 | ₩126,188 | ₩127,496 | +0.66% | 343.8만 |
|---|
| 2026.04.22 | ₩127,643 | ₩128,191 | ₩125,680 | ₩126,201 | -1.13% | 270.9만 |
|---|
| 2026.04.21 | ₩129,459 | ₩129,593 | ₩127,069 | ₩127,256 | -1.70% | 323.6만 |
|---|
| 2026.04.20 | ₩128,845 | ₩129,553 | ₩128,618 | ₩129,553 | +0.55% | 224.7만 |
|---|
| 2026.04.17 | ₩127,510 | ₩129,259 | ₩127,363 | ₩129,085 | +1.24% | 258.4만 |
|---|
| 2026.04.16 | ₩126,201 | ₩127,136 | ₩126,014 | ₩127,056 | +0.68% | 200.5만 |
|---|
| 2026.04.15 | ₩125,467 | ₩125,961 | ₩125,066 | ₩125,894 | +0.34% | 275.9만 |
|---|
| 2026.04.14 | ₩124,439 | ₩125,934 | ₩124,225 | ₩125,801 | +1.09% | 192.1만 |
|---|
| 2026.04.13 | ₩123,771 | ₩124,679 | ₩123,331 | ₩124,612 | +0.68% | 203.6만 |
|---|
| 2026.04.10 | ₩123,891 | ₩124,546 | ₩123,598 | ₩124,145 | +0.20% | 256.9만 |
|---|
| 2026.04.09 | ₩122,463 | ₩124,933 | ₩122,396 | ₩123,878 | +1.16% | 384.6만 |
|---|
| 2026.04.08 | ₩122,703 | ₩123,130 | ₩122,222 | ₩122,997 | +0.24% | 505만 |
|---|
| 2026.04.07 | ₩120,260 | ₩121,248 | ₩119,712 | ₩120,820 | +0.47% | 318.5만 |
|---|
| 2026.04.06 | ₩120,113 | ₩120,994 | ₩119,806 | ₩120,647 | +0.44% | 253.8만 |
|---|
| 2026.04.02 | ₩118,684 | ₩120,607 | ₩118,083 | ₩120,473 | +1.51% | 328.9만 |
|---|
| 2026.04.01 | ₩118,430 | ₩119,312 | ₩118,230 | ₩118,858 | +0.36% | 441.2만 |
|---|
| 2026.03.31 | ₩118,123 | ₩119,405 | ₩117,029 | ₩118,430 | +0.26% | 492.8만 |
|---|
| 2026.03.30 | ₩117,376 | ₩118,190 | ₩116,214 | ₩116,601 | -0.66% | 547.5만 |
|---|
| 2026.03.27 | ₩116,868 | ₩117,482 | ₩115,947 | ₩116,161 | -0.61% | 443.5만 |
|---|
| 2026.03.26 | ₩117,042 | ₩118,163 | ₩116,561 | ₩117,122 | +0.07% | 610.8만 |
|---|
| 2026.03.25 | ₩117,950 | ₩118,257 | ₩116,735 | ₩117,282 | -0.57% | 506.1만 |
|---|
| 2026.03.24 | ₩117,456 | ₩118,537 | ₩117,029 | ₩117,376 | -0.07% | 391.7만 |
|---|
| 2026.03.23 | ₩120,019 | ₩120,994 | ₩119,365 | ₩119,419 | -0.50% | 625.7만 |
|---|
| 2026.03.20 | ₩122,356 | ₩122,356 | ₩117,936 | ₩118,497 | -3.15% | 629.5만 |
|---|
| 2026.03.19 | ₩122,276 | ₩122,943 | ₩121,608 | ₩122,289 | +0.01% | 470.5만 |
|---|
| 2026.03.18 | ₩124,132 | ₩124,225 | ₩122,716 | ₩122,783 | -1.09% | 283.9만 |
|---|
| 2026.03.17 | ₩124,906 | ₩125,560 | ₩124,532 | ₩124,626 | -0.22% | 296.1만 |
|---|
| 2026.03.16 | ₩124,319 | ₩125,053 | ₩123,918 | ₩124,078 | -0.19% | 347.9만 |
|---|
| 2026.03.13 | ₩124,052 | ₩124,586 | ₩122,903 | ₩123,050 | -0.81% | 406.3만 |
|---|
| 2026.03.12 | ₩122,650 | ₩123,771 | ₩122,369 | ₩122,850 | +0.16% | 393.4만 |
|---|
| 2026.03.11 | ₩124,292 | ₩124,532 | ₩123,371 | ₩123,704 | -0.47% | 468.7만 |
|---|
| 2026.03.10 | ₩124,826 | ₩126,121 | ₩124,225 | ₩125,000 | +0.14% | 510.7만 |
|---|
| 2026.03.09 | ₩123,744 | ₩125,614 | ₩122,236 | ₩125,186 | +1.17% | 497.1만 |
|---|
| 2026.03.06 | ₩125,213 | ₩125,267 | ₩124,265 | ₩124,906 | -0.25% | 460.6만 |
|---|
| 2026.03.05 | ₩126,268 | ₩126,628 | ₩125,347 | ₩126,281 | +0.01% | 463.8만 |
|---|
| 2026.03.04 | ₩127,069 | ₩127,683 | ₩126,215 | ₩127,563 | +0.39% | 389.7만 |
|---|
| 2026.03.03 | ₩126,028 | ₩127,843 | ₩125,080 | ₩127,403 | +1.09% | 483.3만 |
|---|
| 2026.03.02 | ₩127,109 | ₩128,444 | ₩126,335 | ₩128,084 | +0.77% | 547.8만 |
|---|
| 2026.02.27 | ₩127,109 | ₩128,484 | ₩127,082 | ₩127,763 | +0.51% | 470.8만 |
|---|
| 2026.02.26 | ₩127,069 | ₩127,750 | ₩126,749 | ₩127,536 | +0.37% | 376.2만 |
|---|
| 2026.02.25 | ₩126,882 | ₩127,269 | ₩126,068 | ₩126,669 | -0.17% | 329.7만 |
|---|
| 2026.02.24 | ₩126,375 | ₩127,176 | ₩126,148 | ₩127,016 | +0.51% | 378.9만 |
|---|
| 2026.02.23 | ₩126,508 | ₩127,697 | ₩126,241 | ₩126,695 | +0.15% | 364.6만 |
|---|
| 2026.02.20 | ₩125,894 | ₩126,695 | ₩125,654 | ₩126,682 | +0.63% | 284.1만 |
|---|
| 2026.02.19 | ₩125,854 | ₩126,588 | ₩125,227 | ₩125,734 | -0.10% | 264.7만 |
|---|
| 2026.02.18 | ₩127,136 | ₩127,323 | ₩125,707 | ₩126,001 | -0.89% | 416.3만 |
|---|
| 2026.02.17 | ₩126,762 | ₩127,590 | ₩126,014 | ₩127,496 | +0.58% | 361.5만 |
|---|
| 2026.02.13 | ₩124,959 | ₩126,749 | ₩124,572 | ₩126,295 | +1.07% | 390.7만 |
|---|
| 2026.02.12 | ₩126,134 | ₩127,042 | ₩124,305 | ₩124,506 | -1.29% | 746.9만 |
|---|
| 2026.02.11 | ₩125,600 | ₩125,774 | ₩124,479 | ₩124,652 | -0.75% | 442.5만 |
|---|
| 2026.02.10 | ₩123,851 | ₩125,654 | ₩123,825 | ₩125,347 | +1.21% | 426.6만 |
|---|
| 2026.02.09 | ₩123,050 | ₩123,798 | ₩122,302 | ₩123,691 | +0.52% | 302.2만 |
|---|
| 2026.02.06 | ₩122,209 | ₩123,344 | ₩121,942 | ₩123,170 | +0.79% | 363.9만 |
|---|
| 2026.02.05 | ₩121,181 | ₩121,942 | ₩120,487 | ₩121,261 | +0.07% | 358.9만 |
|---|
| 2026.02.04 | ₩120,487 | ₩121,929 | ₩120,019 | ₩121,435 | +0.79% | 394.1만 |
|---|
| 2026.02.03 | ₩119,832 | ₩120,407 | ₩118,924 | ₩119,712 | -0.10% | 482.2만 |
|---|
| 2026.02.02 | ₩121,368 | ₩121,702 | ₩119,926 | ₩119,979 | -1.14% | 528.1만 |
|---|
| 2026.01.30 | ₩120,780 | ₩121,261 | ₩119,712 | ₩121,234 | +0.38% | 461.8만 |
|---|
| 2026.01.29 | ₩120,140 | ₩121,274 | ₩119,392 | ₩121,114 | +0.81% | 728.4만 |
|---|
| 2026.01.28 | ₩120,807 | ₩120,994 | ₩119,151 | ₩119,445 | -1.13% | 452만 |
|---|
| 2026.01.27 | ₩120,580 | ₩120,941 | ₩120,220 | ₩120,687 | +0.09% | 321.7만 |
|---|
| 2026.01.26 | ₩121,221 | ₩121,581 | ₩120,593 | ₩120,727 | -0.41% | 300.4만 |
|---|
| 2026.01.23 | ₩120,460 | ₩121,007 | ₩120,006 | ₩120,887 | +0.35% | 283.8만 |
|---|
| 2026.01.22 | ₩121,995 | ₩122,329 | ₩120,580 | ₩120,647 | -1.11% | 392.3만 |
|---|
| 2026.01.21 | ₩122,222 | ₩122,423 | ₩120,874 | ₩121,849 | -0.31% | 614만 |
|---|
| 2026.01.20 | ₩122,596 | ₩122,930 | ₩121,288 | ₩121,368 | -1.00% | 464.9만 |
|---|
| 2026.01.16 | ₩121,955 | ₩123,931 | ₩121,782 | ₩123,664 | +1.40% | 482만 |
|---|
| 2026.01.15 | ₩121,902 | ₩122,690 | ₩121,528 | ₩122,169 | +0.22% | 384.6만 |
|---|
| 2026.01.14 | ₩120,286 | ₩121,355 | ₩120,180 | ₩121,328 | +0.87% | 353.5만 |
|---|
| 2026.01.13 | ₩119,659 | ₩120,380 | ₩118,577 | ₩120,286 | +0.52% | 308.5만 |
|---|
| 2026.01.12 | ₩119,605 | ₩120,113 | ₩119,258 | ₩119,619 | +0.01% | 334.3만 |
|---|
| 2026.01.09 | ₩119,245 | ₩120,193 | ₩119,245 | ₩119,459 | +0.18% | 412.6만 |
|---|
| 2026.01.08 | ₩117,629 | ₩119,672 | ₩117,509 | ₩119,218 | +1.35% | 516.6만 |
|---|
| 2026.01.07 | ₩119,993 | ₩120,180 | ₩118,137 | ₩118,163 | -1.52% | 666.8만 |
|---|
| 2026.01.06 | ₩118,003 | ₩119,605 | ₩117,870 | ₩119,325 | +1.12% | 489만 |
|---|
| 2026.01.05 | ₩117,896 | ₩118,924 | ₩117,336 | ₩118,457 | +0.48% | 550.2만 |
|---|
| 2026.01.02 | ₩117,990 | ₩118,631 | ₩117,282 | ₩118,190 | +0.17% | 352.4만 |
|---|
| 2025.12.31 | ₩119,071 | ₩119,098 | ₩118,097 | ₩118,150 | -0.77% | 330.2만 |
|---|
| 2025.12.30 | ₩118,965 | ₩119,192 | ₩118,724 | ₩119,125 | +0.13% | 281.3만 |
|---|
| 2025.12.29 | ₩119,151 | ₩119,272 | ₩118,551 | ₩118,884 | -0.22% | 260.4만 |
|---|
| 2025.12.26 | ₩118,430 | ₩118,724 | ₩118,110 | ₩118,644 | +0.18% | 206.6만 |
|---|
| 2025.12.24 | ₩117,776 | ₩118,711 | ₩117,776 | ₩118,511 | +0.62% | 273.1만 |
|---|
| 2025.12.23 | ₩117,870 | ₩117,870 | ₩117,322 | ₩117,736 | -0.11% | 395.6만 |
|---|
| 2025.12.22 | ₩117,029 | ₩117,990 | ₩116,802 | ₩117,816 | +0.67% | 359.4만 |
|---|
| 2025.12.19 | ₩118,390 | ₩119,058 | ₩118,230 | ₩118,284 | -0.09% | 416.2만 |
|---|
| 2025.12.18 | ₩119,953 | ₩120,153 | ₩118,604 | ₩118,738 | -1.01% | 381.8만 |
|---|
| 2025.12.17 | ₩118,818 | ₩119,846 | ₩118,804 | ₩119,365 | +0.46% | 371.5만 |
|---|
| 2025.12.16 | ₩119,699 | ₩120,140 | ₩118,738 | ₩118,924 | -0.65% | 371.8만 |
|---|
| 2025.12.15 | ₩119,926 | ₩120,006 | ₩118,965 | ₩119,806 | -0.10% | 391.5만 |
|---|
| 2025.12.12 | ₩120,099 | ₩120,527 | ₩119,138 | ₩119,432 | -0.56% | 385.6만 |
|---|
| 2025.12.11 | ₩119,405 | ₩120,059 | ₩119,178 | ₩119,579 | +0.15% | 520.7만 |
|---|
| 2025.12.10 | ₩119,005 | ₩119,913 | ₩118,844 | ₩119,058 | +0.04% | 463.3만 |
|---|
| 2025.12.09 | ₩119,419 | ₩120,140 | ₩118,591 | ₩118,631 | -0.66% | 419.4만 |
|---|
| 2025.12.08 | ₩120,059 | ₩120,059 | ₩119,031 | ₩119,085 | -0.81% | 397.2만 |
|---|
| 2025.12.05 | ₩119,926 | ₩120,634 | ₩119,792 | ₩120,006 | +0.07% | 386만 |
|---|
| 2025.12.04 | ₩120,206 | ₩120,954 | ₩119,993 | ₩120,140 | -0.06% | 483.8만 |
|---|
| 2025.12.03 | ₩119,979 | ₩120,727 | ₩119,913 | ₩120,433 | +0.38% | 320.4만 |
|---|
| 2025.12.02 | ₩120,860 | ₩121,021 | ₩119,739 | ₩120,126 | -0.61% | 273.7만 |
|---|
| 2025.12.01 | ₩120,767 | ₩121,248 | ₩120,473 | ₩120,553 | -0.18% | 312.1만 |
|---|
| 2025.11.28 | ₩121,408 | ₩122,302 | ₩121,408 | ₩121,955 | +0.45% | 162.7만 |
|---|
| 2025.11.26 | ₩120,740 | ₩122,262 | ₩120,687 | ₩121,555 | +0.67% | 329.8만 |
|---|
| 2025.11.25 | ₩120,233 | ₩121,555 | ₩120,233 | ₩121,021 | +0.66% | 423만 |
|---|
| 2025.11.24 | ₩119,686 | ₩120,086 | ₩118,951 | ₩119,913 | +0.19% | 333.1만 |
|---|
| 2025.11.21 | ₩118,377 | ₩120,033 | ₩118,003 | ₩119,592 | +1.03% | 577만 |
|---|
| 2025.11.20 | ₩118,924 | ₩119,592 | ₩117,643 | ₩117,683 | -1.04% | 531.7만 |
|---|
| 2025.11.19 | ₩119,098 | ₩119,232 | ₩117,790 | ₩118,177 | -0.77% | 402.9만 |
|---|
| 2025.11.18 | ₩118,577 | ₩119,459 | ₩118,257 | ₩119,111 | +0.45% | 428.2만 |
|---|
| 2025.11.17 | ₩119,939 | ₩119,966 | ₩118,297 | ₩118,631 | -1.09% | 407.2만 |
|---|
| 2025.11.14 | ₩119,672 | ₩119,819 | ₩118,965 | ₩119,619 | -0.04% | 366.3만 |
|---|
| 2025.11.13 | ₩120,206 | ₩120,714 | ₩119,178 | ₩119,365 | -0.70% | 373.4만 |
|---|
| 2025.11.12 | ₩121,168 | ₩121,728 | ₩120,807 | ₩120,847 | -0.26% | 365.2만 |
|---|
| 2025.11.11 | ₩120,847 | ₩121,849 | ₩120,820 | ₩121,755 | +0.75% | 319만 |
|---|
| 2025.11.10 | ₩120,193 | ₩120,941 | ₩119,699 | ₩120,407 | +0.18% | 339.8만 |
|---|
| 2025.11.07 | ₩118,884 | ₩120,500 | ₩118,751 | ₩120,473 | +1.34% | 527.8만 |
|---|
| 2025.11.06 | ₩119,085 | ₩119,565 | ₩118,591 | ₩118,631 | -0.38% | 342.2만 |
|---|
| 2025.11.05 | ₩119,472 | ₩119,592 | ₩118,484 | ₩119,205 | -0.22% | 288.6만 |
|---|
| 2025.11.04 | ₩119,151 | ₩119,272 | ₩118,511 | ₩119,098 | -0.04% | 405.9만 |
|---|
| 2025.11.03 | ₩117,763 | ₩119,031 | ₩117,309 | ₩118,898 | +0.96% | 452.3만 |
|---|
| 2025.10.31 | ₩118,163 | ₩119,472 | ₩117,723 | ₩119,071 | +0.77% | 398.3만 |
|---|
| 2025.10.30 | ₩118,110 | ₩119,565 | ₩117,763 | ₩118,764 | +0.55% | 518.3만 |
|---|
| 2025.10.29 | ₩120,433 | ₩120,647 | ₩117,803 | ₩118,203 | -1.85% | 565만 |
|---|
| 2025.10.28 | ₩123,464 | ₩123,464 | ₩121,234 | ₩121,328 | -1.73% | 463.6만 |
|---|
| 2025.10.27 | ₩123,491 | ₩123,811 | ₩122,943 | ₩123,758 | +0.22% | 292.2만 |
|---|
| 2025.10.24 | ₩123,931 | ₩124,078 | ₩123,411 | ₩123,411 | -0.42% | 262만 |
|---|
| 2025.10.23 | ₩123,264 | ₩123,598 | ₩122,022 | ₩123,050 | -0.17% | 268.7만 |
|---|
| 2025.10.22 | ₩122,983 | ₩123,331 | ₩122,423 | ₩123,130 | +0.12% | 249만 |
|---|
| 2025.10.21 | ₩122,837 | ₩123,437 | ₩122,409 | ₩122,610 | -0.18% | 283만 |
|---|
| 2025.10.20 | ₩122,302 | ₩122,983 | ₩122,022 | ₩122,957 | +0.53% | 203.7만 |
|---|
| 2025.10.17 | ₩120,887 | ₩121,875 | ₩120,513 | ₩121,728 | +0.70% | 294.5만 |
|---|
| 2025.10.16 | ₩121,595 | ₩122,076 | ₩120,674 | ₩120,941 | -0.54% | 371.9만 |
|---|
| 2025.10.15 | ₩120,046 | ₩121,715 | ₩119,953 | ₩121,368 | +1.10% | 302.7만 |
|---|
| 2025.10.14 | ₩118,257 | ₩119,819 | ₩118,017 | ₩119,632 | +1.16% | 304.8만 |
|---|
| 2025.10.13 | ₩117,776 | ₩118,537 | ₩117,603 | ₩118,417 | +0.54% | 281만 |
|---|
| 2025.10.10 | ₩119,525 | ₩119,752 | ₩117,616 | ₩117,669 | -1.55% | 399.6만 |
|---|