시장 데이터를 불러오는 중
전체 종목
Vanguard Global ex-U.S. Real Estate ETF 과거 주가
Vanguard Global ex-U.S. Real Estate ETF · VNQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Global ex-U.S. Real Estate ETF · VNQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,063 | ₩56,343 | ₩56,063 | ₩56,290 | +0.40% | 26.3만 |
| 2026.10.08 | ₩55,662 | ₩55,903 | ₩55,462 | ₩55,849 | +0.34% | 27.7만 |
| 2026.10.07 | ₩55,849 | ₩55,970 | ₩55,743 | ₩55,836 | -0.02% | 33.7만 |
| 2026.10.06 | ₩56,103 | ₩56,317 | ₩56,103 | ₩56,170 | +0.12% | 90만 |
| 2026.10.05 | ₩55,756 | ₩56,090 | ₩55,649 | ₩56,010 | +0.46% | 38.6만 |
| 2026.10.02 | ₩56,063 | ₩56,250 | ₩55,823 | ₩56,036 | -0.05% | 47.4만 |
| 2026.10.01 | ₩56,490 | ₩56,517 | ₩56,010 | ₩56,170 | -0.57% | 45.3만 |
| 2026.09.30 | ₩57,238 | ₩57,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,784 |
| -0.79% |
| 32.4만 |
| 2026.09.29 | ₩57,185 | ₩57,185 | ₩56,677 | ₩56,971 | -0.37% | 55.6만 |
|---|
| 2026.09.28 | ₩57,332 | ₩57,585 | ₩57,185 | ₩57,332 | 0.00% | 25.6만 |
|---|
| 2026.09.25 | ₩57,479 | ₩57,652 | ₩57,278 | ₩57,559 | +0.14% | 32.4만 |
|---|
| 2026.09.24 | ₩57,532 | ₩57,679 | ₩57,185 | ₩57,398 | -0.23% | 21.6만 |
|---|
| 2026.09.23 | ₩58,026 | ₩58,093 | ₩57,572 | ₩57,719 | -0.53% | 32.4만 |
|---|
| 2026.09.22 | ₩58,347 | ₩58,520 | ₩58,160 | ₩58,413 | +0.11% | 21.9만 |
|---|
| 2026.09.21 | ₩58,186 | ₩58,360 | ₩58,053 | ₩58,320 | +0.23% | 29.2만 |
|---|
| 2026.09.18 | ₩57,839 | ₩57,933 | ₩57,746 | ₩57,839 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩58,534 | ₩58,560 | ₩58,347 | ₩58,467 | -0.11% | 36만 |
|---|
| 2026.09.16 | ₩58,413 | ₩58,574 | ₩57,772 | ₩57,959 | -0.78% | 36.9만 |
|---|
| 2026.09.15 | ₩58,320 | ₩58,333 | ₩58,080 | ₩58,213 | -0.18% | 52.5만 |
|---|
| 2026.09.14 | ₩58,627 | ₩58,948 | ₩58,480 | ₩58,747 | +0.21% | 36.6만 |
|---|
| 2026.09.11 | ₩59,001 | ₩59,054 | ₩58,841 | ₩58,868 | -0.23% | 31.4만 |
|---|
| 2026.09.10 | ₩59,161 | ₩59,215 | ₩58,747 | ₩58,801 | -0.61% | 33.7만 |
|---|
| 2026.09.09 | ₩59,869 | ₩59,869 | ₩59,442 | ₩59,522 | -0.58% | 34.2만 |
|---|
| 2026.09.08 | ₩60,203 | ₩60,203 | ₩60,003 | ₩60,029 | -0.29% | 23만 |
|---|
| 2026.09.04 | ₩60,296 | ₩60,590 | ₩60,283 | ₩60,457 | +0.27% | 24.6만 |
|---|
| 2026.09.03 | ₩60,243 | ₩60,457 | ₩60,123 | ₩60,350 | +0.18% | 22.8만 |
|---|
| 2026.09.02 | ₩59,602 | ₩59,709 | ₩59,509 | ₩59,696 | +0.16% | 32.2만 |
|---|
| 2026.09.01 | ₩59,696 | ₩59,842 | ₩59,268 | ₩59,348 | -0.58% | 33.3만 |
|---|
| 2026.08.31 | ₩59,989 | ₩60,056 | ₩59,696 | ₩59,749 | -0.40% | 28만 |
|---|
| 2026.08.28 | ₩60,751 | ₩60,871 | ₩60,323 | ₩60,443 | -0.51% | 45.5만 |
|---|
| 2026.08.27 | ₩60,777 | ₩60,857 | ₩60,697 | ₩60,804 | +0.04% | 15.2만 |
|---|
| 2026.08.26 | ₩61,231 | ₩61,271 | ₩60,937 | ₩60,978 | -0.41% | 15.4만 |
|---|
| 2026.08.25 | ₩61,245 | ₩61,311 | ₩61,098 | ₩61,271 | +0.04% | 30.1만 |
|---|
| 2026.08.24 | ₩60,978 | ₩61,218 | ₩60,978 | ₩61,165 | +0.31% | 31.2만 |
|---|
| 2026.08.21 | ₩61,191 | ₩61,285 | ₩61,044 | ₩61,044 | -0.24% | 27.9만 |
|---|
| 2026.08.20 | ₩60,857 | ₩61,151 | ₩60,844 | ₩61,018 | +0.26% | 23.3만 |
|---|
| 2026.08.19 | ₩60,577 | ₩60,817 | ₩60,564 | ₩60,764 | +0.31% | 23.4만 |
|---|
| 2026.08.18 | ₩60,390 | ₩60,457 | ₩60,163 | ₩60,163 | -0.38% | 19.7만 |
|---|
| 2026.08.17 | ₩60,590 | ₩60,657 | ₩60,390 | ₩60,443 | -0.24% | 27.3만 |
|---|
| 2026.08.14 | ₩60,871 | ₩60,951 | ₩60,670 | ₩60,751 | -0.20% | 18.9만 |
|---|
| 2026.08.13 | ₩61,124 | ₩61,165 | ₩60,911 | ₩60,964 | -0.26% | 14.3만 |
|---|
| 2026.08.12 | ₩61,231 | ₩61,245 | ₩61,031 | ₩61,124 | -0.17% | 24.1만 |
|---|
| 2026.08.11 | ₩60,871 | ₩61,004 | ₩60,710 | ₩60,791 | -0.13% | 15.7만 |
|---|
| 2026.08.10 | ₩61,271 | ₩61,285 | ₩60,737 | ₩60,844 | -0.70% | 85.5만 |
|---|
| 2026.08.07 | ₩61,659 | ₩61,832 | ₩61,619 | ₩61,739 | +0.13% | 16.1만 |
|---|
| 2026.08.06 | ₩61,538 | ₩61,592 | ₩61,205 | ₩61,298 | -0.39% | 19.3만 |
|---|
| 2026.08.05 | ₩61,752 | ₩61,859 | ₩61,605 | ₩61,659 | -0.15% | 21.5만 |
|---|
| 2026.08.04 | ₩61,432 | ₩61,819 | ₩61,311 | ₩61,779 | +0.57% | 19.1만 |
|---|
| 2026.08.03 | ₩61,311 | ₩61,392 | ₩61,191 | ₩61,298 | -0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩61,525 | ₩61,619 | ₩61,111 | ₩61,472 | -0.09% | 29.1만 |
|---|
| 2026.07.30 | ₩61,752 | ₩62,273 | ₩61,725 | ₩62,179 | +0.69% | 22.8만 |
|---|
| 2026.07.29 | ₩61,445 | ₩62,019 | ₩61,205 | ₩61,338 | -0.17% | 23만 |
|---|
| 2026.07.28 | ₩61,191 | ₩61,752 | ₩61,191 | ₩61,579 | +0.63% | 19만 |
|---|
| 2026.07.27 | ₩61,084 | ₩61,191 | ₩60,937 | ₩61,151 | +0.11% | 28.5만 |
|---|
| 2026.07.24 | ₩60,283 | ₩60,710 | ₩60,216 | ₩60,497 | +0.35% | 21.9만 |
|---|
| 2026.07.23 | ₩60,310 | ₩60,417 | ₩60,016 | ₩60,150 | -0.27% | 20.3만 |
|---|
| 2026.07.22 | ₩60,991 | ₩61,098 | ₩60,751 | ₩60,764 | -0.37% | 16.1만 |
|---|
| 2026.07.21 | ₩60,911 | ₩61,044 | ₩60,710 | ₩61,018 | +0.18% | 15만 |
|---|
| 2026.07.20 | ₩61,044 | ₩61,044 | ₩60,684 | ₩60,764 | -0.46% | 17.5만 |
|---|
| 2026.07.17 | ₩60,831 | ₩61,165 | ₩60,831 | ₩61,058 | +0.37% | 18.7만 |
|---|
| 2026.07.16 | ₩60,857 | ₩61,138 | ₩60,831 | ₩61,018 | +0.26% | 17.9만 |
|---|
| 2026.07.15 | ₩60,817 | ₩61,205 | ₩60,804 | ₩61,058 | +0.40% | 26.8만 |
|---|
| 2026.07.14 | ₩60,697 | ₩60,897 | ₩60,523 | ₩60,550 | -0.24% | 23.4만 |
|---|
| 2026.07.13 | ₩60,550 | ₩60,684 | ₩60,190 | ₩60,243 | -0.51% | 24.8만 |
|---|
| 2026.07.10 | ₩60,764 | ₩60,884 | ₩60,497 | ₩60,817 | +0.09% | 28만 |
|---|
| 2026.07.09 | ₩60,123 | ₩60,403 | ₩60,069 | ₩60,283 | +0.27% | 14.6만 |
|---|
| 2026.07.08 | ₩60,069 | ₩60,216 | ₩59,762 | ₩60,203 | +0.22% | 17.1만 |
|---|
| 2026.07.07 | ₩61,031 | ₩61,098 | ₩60,657 | ₩60,764 | -0.44% | 18.8만 |
|---|
| 2026.07.06 | ₩60,884 | ₩61,084 | ₩60,777 | ₩61,044 | +0.26% | 31.4만 |
|---|
| 2026.07.02 | ₩60,564 | ₩60,791 | ₩60,203 | ₩60,537 | -0.04% | 30.3만 |
|---|
| 2026.07.01 | ₩59,428 | ₩60,029 | ₩59,428 | ₩59,856 | +0.72% | 22.9만 |
|---|
| 2026.06.30 | ₩59,909 | ₩60,016 | ₩59,749 | ₩59,896 | -0.02% | 22만 |
|---|
| 2026.06.29 | ₩60,390 | ₩60,443 | ₩60,096 | ₩60,390 | 0.00% | 23.4만 |
|---|
| 2026.06.26 | ₩60,176 | ₩60,497 | ₩60,123 | ₩60,377 | +0.33% | 63만 |
|---|
| 2026.06.25 | ₩60,069 | ₩60,150 | ₩59,776 | ₩59,842 | -0.38% | 55.1만 |
|---|
| 2026.06.24 | ₩59,535 | ₩59,762 | ₩59,468 | ₩59,602 | +0.11% | 26.3만 |
|---|
| 2026.06.23 | ₩59,014 | ₩59,362 | ₩59,001 | ₩59,108 | +0.16% | 28.3만 |
|---|
| 2026.06.22 | ₩59,629 | ₩59,802 | ₩59,468 | ₩59,682 | +0.09% | 33.5만 |
|---|
| 2026.06.18 | ₩60,083 | ₩60,136 | ₩59,802 | ₩59,882 | -0.33% | 29만 |
|---|
| 2026.06.17 | ₩60,831 | ₩60,897 | ₩59,882 | ₩59,949 | -1.45% | 27.9만 |
|---|
| 2026.06.16 | ₩61,044 | ₩61,245 | ₩60,964 | ₩61,031 | -0.02% | 27만 |
|---|
| 2026.06.15 | ₩61,405 | ₩61,525 | ₩61,018 | ₩61,031 | -0.61% | 26.9만 |
|---|
| 2026.06.12 | ₩60,964 | ₩61,151 | ₩60,697 | ₩61,018 | +0.09% | 49.9만 |
|---|
| 2026.06.11 | ₩59,589 | ₩60,684 | ₩59,362 | ₩60,604 | +1.70% | 125.8만 |
|---|
| 2026.06.10 | ₩59,749 | ₩59,976 | ₩59,468 | ₩59,495 | -0.42% | 30.6만 |
|---|
| 2026.06.09 | ₩59,308 | ₩59,495 | ₩58,614 | ₩59,241 | -0.11% | 55.5만 |
|---|
| 2026.06.08 | ₩59,308 | ₩59,308 | ₩58,747 | ₩58,814 | -0.83% | 21.7만 |
|---|
| 2026.06.05 | ₩59,428 | ₩59,442 | ₩58,587 | ₩58,707 | -1.21% | 41.5만 |
|---|
| 2026.06.04 | ₩59,923 | ₩59,976 | ₩59,789 | ₩59,909 | -0.02% | 56만 |
|---|
| 2026.06.03 | ₩59,936 | ₩60,043 | ₩59,549 | ₩59,642 | -0.49% | 24.1만 |
|---|
| 2026.06.02 | ₩60,483 | ₩60,751 | ₩60,470 | ₩60,564 | +0.13% | 25.3만 |
|---|
| 2026.06.01 | ₩60,684 | ₩60,844 | ₩60,163 | ₩60,470 | -0.35% | 37.8만 |
|---|
| 2026.05.29 | ₩61,525 | ₩61,779 | ₩61,365 | ₩61,445 | -0.13% | 20.9만 |
|---|
| 2026.05.28 | ₩60,964 | ₩61,378 | ₩60,884 | ₩61,338 | +0.61% | 21.3만 |
|---|
| 2026.05.27 | ₩61,258 | ₩61,445 | ₩61,191 | ₩61,285 | +0.04% | 34.7만 |
|---|
| 2026.05.26 | ₩61,472 | ₩61,619 | ₩61,245 | ₩61,405 | -0.11% | 26.9만 |
|---|
| 2026.05.22 | ₩60,951 | ₩61,138 | ₩60,777 | ₩60,911 | -0.07% | 20.5만 |
|---|
| 2026.05.21 | ₩61,138 | ₩61,739 | ₩60,951 | ₩61,565 | +0.70% | 14.4만 |
|---|
| 2026.05.20 | ₩60,777 | ₩61,552 | ₩60,630 | ₩61,445 | +1.10% | 28.8만 |
|---|
| 2026.05.19 | ₩60,857 | ₩61,151 | ₩60,804 | ₩60,884 | +0.04% | 19.1만 |
|---|
| 2026.05.18 | ₩61,031 | ₩61,311 | ₩60,791 | ₩61,231 | +0.33% | 43.5만 |
|---|
| 2026.05.15 | ₩61,565 | ₩61,605 | ₩61,298 | ₩61,378 | -0.30% | 22.2만 |
|---|
| 2026.05.14 | ₩62,513 | ₩62,660 | ₩62,407 | ₩62,473 | -0.06% | 24.8만 |
|---|
| 2026.05.13 | ₩62,727 | ₩63,048 | ₩62,620 | ₩62,981 | +0.40% | 22.6만 |
|---|
| 2026.05.12 | ₩63,235 | ₩63,288 | ₩62,847 | ₩63,248 | +0.02% | 23.4만 |
|---|
| 2026.05.11 | ₩63,849 | ₩64,036 | ₩63,742 | ₩63,809 | -0.06% | 20.7만 |
|---|
| 2026.05.08 | ₩63,849 | ₩63,929 | ₩63,568 | ₩63,729 | -0.19% | 28.4만 |
|---|
| 2026.05.07 | ₩64,290 | ₩64,303 | ₩63,421 | ₩63,488 | -1.25% | 20만 |
|---|
| 2026.05.06 | ₩64,143 | ₩64,423 | ₩64,089 | ₩64,343 | +0.31% | 20만 |
|---|
| 2026.05.05 | ₩62,593 | ₩62,861 | ₩62,513 | ₩62,780 | +0.30% | 29.6만 |
|---|
| 2026.05.04 | ₩62,393 | ₩62,714 | ₩62,019 | ₩62,193 | -0.32% | 34.8만 |
|---|
| 2026.05.01 | ₩62,847 | ₩63,328 | ₩62,834 | ₩62,941 | +0.15% | 17.1만 |
|---|
| 2026.04.30 | ₩62,634 | ₩63,194 | ₩62,527 | ₩63,074 | +0.70% | 30.1만 |
|---|
| 2026.04.29 | ₩62,139 | ₩62,220 | ₩61,592 | ₩61,765 | -0.60% | 22.6만 |
|---|
| 2026.04.28 | ₩62,286 | ₩62,567 | ₩62,220 | ₩62,473 | +0.30% | 28.6만 |
|---|
| 2026.04.27 | ₩62,740 | ₩62,901 | ₩62,407 | ₩62,607 | -0.21% | 17.9만 |
|---|
| 2026.04.24 | ₩62,580 | ₩62,847 | ₩62,473 | ₩62,714 | +0.21% | 20.5만 |
|---|
| 2026.04.23 | ₩63,061 | ₩63,248 | ₩62,313 | ₩62,887 | -0.28% | 16.3만 |
|---|
| 2026.04.22 | ₩63,275 | ₩63,341 | ₩62,954 | ₩63,074 | -0.32% | 16만 |
|---|
| 2026.04.21 | ₩63,769 | ₩63,876 | ₩62,834 | ₩62,887 | -1.38% | 26만 |
|---|
| 2026.04.20 | ₩63,916 | ₩63,982 | ₩63,622 | ₩63,956 | +0.06% | 22.3만 |
|---|
| 2026.04.17 | ₩64,249 | ₩64,690 | ₩64,249 | ₩64,370 | +0.19% | 19.6만 |
|---|
| 2026.04.16 | ₩63,662 | ₩63,702 | ₩63,328 | ₩63,555 | -0.17% | 13.6만 |
|---|
| 2026.04.15 | ₩63,341 | ₩63,582 | ₩63,208 | ₩63,528 | +0.30% | 19.4만 |
|---|
| 2026.04.14 | ₩63,021 | ₩63,528 | ₩62,954 | ₩63,475 | +0.72% | 15.6만 |
|---|
| 2026.04.13 | ₩61,739 | ₩62,527 | ₩61,645 | ₩62,487 | +1.21% | 14.7만 |
|---|
| 2026.04.10 | ₩62,407 | ₩62,567 | ₩62,153 | ₩62,353 | -0.09% | 14.8만 |
|---|
| 2026.04.09 | ₩61,806 | ₩62,473 | ₩61,645 | ₩62,153 | +0.56% | 21.2만 |
|---|
| 2026.04.08 | ₩62,607 | ₩62,901 | ₩62,273 | ₩62,553 | -0.09% | 71.4만 |
|---|
| 2026.04.07 | ₩59,776 | ₩60,016 | ₩59,255 | ₩59,989 | +0.36% | 52.9만 |
|---|
| 2026.04.06 | ₩59,869 | ₩60,243 | ₩59,869 | ₩60,150 | +0.47% | 38만 |
|---|
| 2026.04.02 | ₩59,215 | ₩60,150 | ₩59,161 | ₩59,856 | +1.08% | 29.4만 |
|---|
| 2026.04.01 | ₩59,923 | ₩60,363 | ₩59,856 | ₩60,029 | +0.18% | 44.4만 |
|---|
| 2026.03.31 | ₩58,547 | ₩59,442 | ₩58,307 | ₩59,362 | +1.39% | 51.7만 |
|---|
| 2026.03.30 | ₩58,053 | ₩58,293 | ₩57,719 | ₩57,866 | -0.32% | 38.1만 |
|---|
| 2026.03.27 | ₩58,066 | ₩58,293 | ₩57,706 | ₩57,772 | -0.51% | 46.8만 |
|---|
| 2026.03.26 | ₩58,974 | ₩59,268 | ₩58,467 | ₩58,507 | -0.79% | 37.7만 |
|---|
| 2026.03.25 | ₩59,976 | ₩60,043 | ₩59,575 | ₩59,816 | -0.27% | 38.9만 |
|---|
| 2026.03.24 | ₩58,974 | ₩59,629 | ₩58,948 | ₩59,161 | +0.32% | 40.2만 |
|---|
| 2026.03.23 | ₩59,402 | ₩60,310 | ₩59,148 | ₩59,549 | +0.25% | 75.3만 |
|---|
| 2026.03.20 | ₩60,497 | ₩60,523 | ₩58,934 | ₩59,108 | -2.30% | 49.8만 |
|---|
| 2026.03.19 | ₩60,256 | ₩61,205 | ₩60,203 | ₩60,844 | +0.98% | 26.9만 |
|---|
| 2026.03.18 | ₩61,739 | ₩61,912 | ₩61,191 | ₩61,245 | -0.80% | 17.8만 |
|---|
| 2026.03.17 | ₩62,019 | ₩62,286 | ₩61,899 | ₩61,979 | -0.06% | 32.1만 |
|---|
| 2026.03.16 | ₩61,205 | ₩61,592 | ₩61,084 | ₩61,432 | +0.37% | 39.9만 |
|---|
| 2026.03.13 | ₩61,151 | ₩61,378 | ₩60,323 | ₩60,430 | -1.18% | 44.4만 |
|---|
| 2026.03.12 | ₩61,592 | ₩61,605 | ₩61,004 | ₩61,231 | -0.59% | 36.8만 |
|---|
| 2026.03.11 | ₩62,714 | ₩62,914 | ₩62,260 | ₩62,487 | -0.36% | 22.3만 |
|---|
| 2026.03.10 | ₩63,542 | ₩64,169 | ₩63,168 | ₩63,301 | -0.38% | 29.9만 |
|---|
| 2026.03.09 | ₩62,340 | ₩63,488 | ₩61,859 | ₩63,288 | +1.52% | 35.8만 |
|---|
| 2026.03.06 | ₩63,128 | ₩63,595 | ₩62,887 | ₩63,595 | +0.74% | 32.8만 |
|---|
| 2026.03.05 | ₩64,209 | ₩64,290 | ₩63,341 | ₩63,782 | -0.67% | 30.1만 |
|---|
| 2026.03.04 | ₩64,650 | ₩64,797 | ₩64,223 | ₩64,730 | +0.12% | 82.8만 |
|---|
| 2026.03.03 | ₩64,290 | ₩64,730 | ₩63,475 | ₩64,557 | +0.42% | 111.8만 |
|---|
| 2026.03.02 | ₩66,360 | ₩66,613 | ₩65,999 | ₩66,386 | +0.04% | 46만 |
|---|
| 2026.02.27 | ₩67,748 | ₩67,949 | ₩67,628 | ₩67,722 | -0.04% | 33만 |
|---|
| 2026.02.26 | ₩67,682 | ₩67,829 | ₩67,415 | ₩67,788 | +0.16% | 29만 |
|---|
| 2026.02.25 | ₩67,588 | ₩67,762 | ₩67,468 | ₩67,682 | +0.14% | 21.8만 |
|---|
| 2026.02.24 | ₩67,321 | ₩67,481 | ₩67,254 | ₩67,374 | +0.08% | 21.3만 |
|---|
| 2026.02.23 | ₩67,548 | ₩67,815 | ₩67,428 | ₩67,561 | +0.02% | 71.5만 |
|---|
| 2026.02.20 | ₩66,974 | ₩67,695 | ₩66,947 | ₩67,682 | +1.06% | 38만 |
|---|
| 2026.02.19 | ₩66,747 | ₩66,894 | ₩66,600 | ₩66,854 | +0.16% | 31.8만 |
|---|
| 2026.02.18 | ₩67,374 | ₩67,468 | ₩67,001 | ₩67,081 | -0.44% | 21.6만 |
|---|
| 2026.02.17 | ₩67,214 | ₩67,535 | ₩66,840 | ₩67,455 | +0.36% | 20.5만 |
|---|
| 2026.02.13 | ₩67,201 | ₩67,415 | ₩66,880 | ₩67,361 | +0.24% | 53.2만 |
|---|
| 2026.02.12 | ₩67,655 | ₩67,722 | ₩67,187 | ₩67,388 | -0.39% | 44.1만 |
|---|
| 2026.02.11 | ₩67,401 | ₩67,628 | ₩67,294 | ₩67,428 | +0.04% | 116.6만 |
|---|
| 2026.02.10 | ₩66,934 | ₩67,334 | ₩66,934 | ₩67,134 | +0.30% | 25.1만 |
|---|
| 2026.02.09 | ₩65,972 | ₩66,533 | ₩65,812 | ₩66,440 | +0.71% | 29만 |
|---|
| 2026.02.06 | ₩64,971 | ₩65,398 | ₩64,971 | ₩65,398 | +0.66% | 29.9만 |
|---|
| 2026.02.05 | ₩64,824 | ₩65,024 | ₩64,623 | ₩64,677 | -0.23% | 19.5만 |
|---|
| 2026.02.04 | ₩65,118 | ₩65,331 | ₩64,904 | ₩65,077 | -0.06% | 32.6만 |
|---|
| 2026.02.03 | ₩64,183 | ₩64,610 | ₩64,183 | ₩64,570 | +0.60% | 35.9만 |
|---|
| 2026.02.02 | ₩63,862 | ₩64,062 | ₩63,782 | ₩63,982 | +0.19% | 57.9만 |
|---|
| 2026.01.30 | ₩64,490 | ₩64,517 | ₩63,902 | ₩64,022 | -0.72% | 25.1만 |
|---|
| 2026.01.29 | ₩64,770 | ₩65,024 | ₩64,249 | ₩65,024 | +0.39% | 51.2만 |
|---|
| 2026.01.28 | ₩64,103 | ₩64,209 | ₩63,849 | ₩64,116 | +0.02% | 28.3만 |
|---|
| 2026.01.27 | ₩63,862 | ₩64,263 | ₩63,862 | ₩64,103 | +0.38% | 30.9만 |
|---|
| 2026.01.26 | ₩63,729 | ₩63,835 | ₩63,595 | ₩63,622 | -0.17% | 32.1만 |
|---|
| 2026.01.23 | ₩62,914 | ₩63,248 | ₩62,847 | ₩63,141 | +0.36% | 247만 |
|---|
| 2026.01.22 | ₩63,101 | ₩63,341 | ₩63,101 | ₩63,168 | +0.11% | 18.7만 |
|---|
| 2026.01.21 | ₩62,540 | ₩62,687 | ₩62,260 | ₩62,647 | +0.17% | 25.8만 |
|---|
| 2026.01.20 | ₩62,821 | ₩63,021 | ₩62,527 | ₩62,580 | -0.38% | 44만 |
|---|
| 2026.01.16 | ₩63,315 | ₩63,435 | ₩63,141 | ₩63,408 | +0.15% | 22.9만 |
|---|
| 2026.01.15 | ₩63,088 | ₩63,275 | ₩62,981 | ₩63,181 | +0.15% | 19.7만 |
|---|
| 2026.01.14 | ₩62,674 | ₩62,861 | ₩62,634 | ₩62,861 | +0.30% | 27.4만 |
|---|
| 2026.01.13 | ₩63,034 | ₩63,034 | ₩62,674 | ₩62,807 | -0.36% | 30.3만 |
|---|
| 2026.01.12 | ₩63,007 | ₩63,235 | ₩63,007 | ₩63,208 | +0.32% | 30.2만 |
|---|
| 2026.01.09 | ₩62,727 | ₩63,007 | ₩62,700 | ₩62,954 | +0.36% | 25.6만 |
|---|
| 2026.01.08 | ₩62,660 | ₩62,914 | ₩62,660 | ₩62,887 | +0.36% | 21.4만 |
|---|
| 2026.01.07 | ₩62,527 | ₩62,700 | ₩62,407 | ₩62,553 | +0.04% | 27.5만 |
|---|
| 2026.01.06 | ₩62,086 | ₩62,273 | ₩61,993 | ₩62,179 | +0.15% | 20.4만 |
|---|
| 2026.01.05 | ₩61,392 | ₩61,886 | ₩61,365 | ₩61,886 | +0.80% | 24.4만 |
|---|
| 2026.01.02 | ₩61,538 | ₩61,645 | ₩61,231 | ₩61,458 | -0.13% | 26.2만 |
|---|
| 2025.12.31 | ₩61,325 | ₩61,338 | ₩61,138 | ₩61,218 | -0.17% | 28.8만 |
|---|
| 2025.12.30 | ₩61,458 | ₩61,498 | ₩61,365 | ₩61,418 | -0.07% | 22.8만 |
|---|
| 2025.12.29 | ₩61,365 | ₩61,552 | ₩61,338 | ₩61,445 | +0.13% | 25.3만 |
|---|
| 2025.12.26 | ₩61,445 | ₩61,592 | ₩61,392 | ₩61,579 | +0.22% | 18.3만 |
|---|
| 2025.12.24 | ₩61,392 | ₩61,552 | ₩61,392 | ₩61,498 | +0.17% | 21.4만 |
|---|
| 2025.12.23 | ₩61,258 | ₩61,365 | ₩61,231 | ₩61,338 | +0.13% | 65.9만 |
|---|
| 2025.12.22 | ₩60,577 | ₩60,897 | ₩60,577 | ₩60,831 | +0.42% | 46.2만 |
|---|
| 2025.12.19 | ₩60,710 | ₩60,884 | ₩60,644 | ₩60,657 | -0.09% | 27.3만 |
|---|
| 2025.12.18 | ₩63,515 | ₩63,769 | ₩63,381 | ₩63,448 | -0.11% | 29.5만 |
|---|
| 2025.12.17 | ₩63,221 | ₩63,408 | ₩63,061 | ₩63,114 | -0.17% | 33만 |
|---|
| 2025.12.16 | ₩63,475 | ₩63,542 | ₩63,181 | ₩63,328 | -0.23% | 21.7만 |
|---|
| 2025.12.15 | ₩63,622 | ₩63,675 | ₩63,275 | ₩63,435 | -0.29% | 21.4만 |
|---|
| 2025.12.12 | ₩63,395 | ₩63,555 | ₩63,101 | ₩63,381 | -0.02% | 78.7만 |
|---|
| 2025.12.11 | ₩63,154 | ₩63,368 | ₩63,074 | ₩63,221 | +0.11% | 33.8만 |
|---|
| 2025.12.10 | ₩62,660 | ₩63,261 | ₩62,634 | ₩63,128 | +0.75% | 14.8만 |
|---|
| 2025.12.09 | ₩62,660 | ₩62,754 | ₩62,500 | ₩62,580 | -0.13% | 12.8만 |
|---|
| 2025.12.08 | ₩63,088 | ₩63,088 | ₩62,647 | ₩62,754 | -0.53% | 14.7만 |
|---|
| 2025.12.05 | ₩63,288 | ₩63,368 | ₩63,048 | ₩63,088 | -0.32% | 34.1만 |
|---|
| 2025.12.04 | ₩63,381 | ₩63,395 | ₩63,181 | ₩63,288 | -0.15% | 16.5만 |
|---|
| 2025.12.03 | ₩63,315 | ₩63,555 | ₩63,315 | ₩63,515 | +0.32% | 15.3만 |
|---|
| 2025.12.02 | ₩63,261 | ₩63,328 | ₩63,074 | ₩63,288 | +0.04% | 15만 |
|---|
| 2025.12.01 | ₩63,462 | ₩63,568 | ₩63,181 | ₩63,221 | -0.38% | 18.3만 |
|---|
| 2025.11.28 | ₩63,555 | ₩63,902 | ₩63,542 | ₩63,862 | +0.48% | 7.5만 |
|---|
| 2025.11.26 | ₩63,421 | ₩63,889 | ₩63,381 | ₩63,849 | +0.67% | 28.5만 |
|---|
| 2025.11.25 | ₩62,914 | ₩63,448 | ₩62,901 | ₩63,421 | +0.81% | 18.4만 |
|---|
| 2025.11.24 | ₩62,754 | ₩62,927 | ₩62,647 | ₩62,807 | +0.09% | 31.9만 |
|---|
| 2025.11.21 | ₩62,166 | ₩62,740 | ₩62,059 | ₩62,634 | +0.75% | 20.3만 |
|---|
| 2025.11.20 | ₩62,607 | ₩62,647 | ₩61,912 | ₩61,939 | -1.07% | 20.6만 |
|---|
| 2025.11.19 | ₩62,607 | ₩62,727 | ₩62,220 | ₩62,420 | -0.30% | 21.8만 |
|---|
| 2025.11.18 | ₩62,553 | ₩62,874 | ₩62,447 | ₩62,780 | +0.36% | 12.6만 |
|---|
| 2025.11.17 | ₩63,355 | ₩63,528 | ₩62,861 | ₩63,061 | -0.46% | 20.9만 |
|---|
| 2025.11.14 | ₩63,515 | ₩63,702 | ₩63,448 | ₩63,542 | +0.04% | 19.7만 |
|---|
| 2025.11.13 | ₩63,889 | ₩63,916 | ₩63,421 | ₩63,528 | -0.56% | 15만 |
|---|
| 2025.11.12 | ₩64,036 | ₩64,236 | ₩64,009 | ₩64,196 | +0.25% | 20.2만 |
|---|
| 2025.11.11 | ₩63,795 | ₩64,076 | ₩63,795 | ₩64,009 | +0.33% | 11.3만 |
|---|
| 2025.11.10 | ₩63,315 | ₩63,502 | ₩63,128 | ₩63,462 | +0.23% | 19.4만 |
|---|
| 2025.11.07 | ₩62,954 | ₩63,355 | ₩62,861 | ₩63,355 | +0.64% | 19만 |
|---|
| 2025.11.06 | ₩62,821 | ₩62,981 | ₩62,674 | ₩62,847 | +0.04% | 17.2만 |
|---|
| 2025.11.05 | ₩62,553 | ₩62,780 | ₩62,527 | ₩62,634 | +0.13% | 18.4만 |
|---|
| 2025.11.04 | ₩62,660 | ₩62,700 | ₩62,433 | ₩62,500 | -0.26% | 92.5만 |
|---|
| 2025.11.03 | ₩62,807 | ₩62,807 | ₩62,634 | ₩62,700 | -0.17% | 19.8만 |
|---|
| 2025.10.31 | ₩62,927 | ₩63,007 | ₩62,754 | ₩62,954 | +0.04% | 20.6만 |
|---|
| 2025.10.30 | ₩63,007 | ₩63,475 | ₩62,994 | ₩63,328 | +0.51% | 22.6만 |
|---|
| 2025.10.29 | ₩64,129 | ₩64,236 | ₩63,408 | ₩63,608 | -0.81% | 22.2만 |
|---|
| 2025.10.28 | ₩64,396 | ₩64,503 | ₩64,236 | ₩64,330 | -0.10% | 16.1만 |
|---|
| 2025.10.27 | ₩64,503 | ₩64,557 | ₩64,383 | ₩64,517 | +0.02% | 15만 |
|---|
| 2025.10.24 | ₩64,517 | ₩64,530 | ₩64,383 | ₩64,436 | -0.12% | 35.5만 |
|---|
| 2025.10.23 | ₩64,463 | ₩64,623 | ₩64,383 | ₩64,557 | +0.15% | 15.3만 |
|---|
| 2025.10.22 | ₩64,049 | ₩64,223 | ₩63,916 | ₩64,089 | +0.06% | 11.7만 |
|---|
| 2025.10.21 | ₩63,902 | ₩63,956 | ₩63,715 | ₩63,822 | -0.13% | 13만 |
|---|
| 2025.10.20 | ₩63,942 | ₩64,303 | ₩63,929 | ₩64,236 | +0.46% | 18.3만 |
|---|
| 2025.10.17 | ₩63,702 | ₩63,835 | ₩63,542 | ₩63,782 | +0.13% | 34.6만 |
|---|
| 2025.10.16 | ₩63,822 | ₩64,129 | ₩63,742 | ₩63,742 | -0.13% | 27.7만 |
|---|
| 2025.10.15 | ₩63,288 | ₩63,595 | ₩63,248 | ₩63,595 | +0.49% | 12.6만 |
|---|
| 2025.10.14 | ₩62,834 | ₩63,528 | ₩62,834 | ₩63,448 | +0.98% | 15.4만 |
|---|
| 2025.10.13 | ₩62,874 | ₩62,981 | ₩62,767 | ₩62,834 | -0.06% | 36.4만 |
|---|
| 2025.10.10 | ₩63,034 | ₩63,034 | ₩62,179 | ₩62,340 | -1.10% | 21.7만 |
|---|