시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE Pacific ETF 과거 주가
Vanguard FTSE Pacific ETF · VPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE Pacific ETF · VPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,307 | ₩154,803 | ₩153,958 | ₩154,723 | +0.27% | 19.9만 |
| 2026.10.08 | ₩154,414 | ₩154,548 | ₩152,778 | ₩153,636 | -0.50% | 45.2만 |
| 2026.10.07 | ₩155,581 | ₩156,386 | ₩154,776 | ₩156,091 | +0.33% | 28.2만 |
| 2026.10.06 | ₩158,880 | ₩159,162 | ₩157,727 | ₩157,754 | -0.71% | 22.3만 |
| 2026.10.05 | ₩158,250 | ₩159,014 | ₩157,888 | ₩158,786 | +0.34% | 23.7만 |
| 2026.10.02 | ₩158,223 | ₩158,974 | ₩157,418 | ₩158,397 | +0.11% | 20만 |
| 2026.10.01 | ₩155,796 | ₩156,480 | ₩154,454 | ₩155,930 | +0.09% | 61.1만 |
| 2026.09.30 | ₩157,043 | ₩157,190 | ₩155,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,313 |
| -1.10% |
| 30.3만 |
| 2026.09.29 | ₩155,742 | ₩156,171 | ₩154,817 | ₩155,822 | +0.05% | 36.5만 |
|---|
| 2026.09.28 | ₩155,957 | ₩156,372 | ₩154,320 | ₩155,554 | -0.26% | 44.6만 |
|---|
| 2026.09.25 | ₩156,801 | ₩157,646 | ₩155,970 | ₩157,472 | +0.43% | 39.8만 |
|---|
| 2026.09.24 | ₩155,326 | ₩155,648 | ₩153,972 | ₩154,682 | -0.41% | 32.9만 |
|---|
| 2026.09.23 | ₩157,847 | ₩158,075 | ₩155,916 | ₩156,278 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩158,317 | ₩160,114 | ₩158,317 | ₩159,698 | +0.87% | 28.6만 |
|---|
| 2026.09.21 | ₩157,298 | ₩158,558 | ₩157,096 | ₩158,223 | +0.59% | 44.5만 |
|---|
| 2026.09.18 | ₩154,857 | ₩155,568 | ₩154,213 | ₩155,420 | +0.36% | 64.3만 |
|---|
| 2026.09.17 | ₩156,815 | ₩157,512 | ₩156,520 | ₩156,721 | -0.06% | 19.9만 |
|---|
| 2026.09.16 | ₩155,648 | ₩156,466 | ₩153,020 | ₩154,146 | -0.97% | 20.3만 |
|---|
| 2026.09.15 | ₩154,843 | ₩155,246 | ₩153,744 | ₩154,374 | -0.30% | 31.7만 |
|---|
| 2026.09.14 | ₩155,004 | ₩156,024 | ₩154,307 | ₩154,951 | -0.03% | 20.1만 |
|---|
| 2026.09.11 | ₩158,598 | ₩158,867 | ₩158,035 | ₩158,384 | -0.14% | 37.5만 |
|---|
| 2026.09.10 | ₩156,252 | ₩156,654 | ₩155,085 | ₩155,313 | -0.60% | 29.3만 |
|---|
| 2026.09.09 | ₩158,491 | ₩159,256 | ₩157,526 | ₩157,901 | -0.37% | 220.8만 |
|---|
| 2026.09.08 | ₩159,363 | ₩159,577 | ₩158,491 | ₩158,639 | -0.45% | 24.1만 |
|---|
| 2026.09.04 | ₩156,815 | ₩158,894 | ₩156,681 | ₩158,813 | +1.27% | 81.4만 |
|---|
| 2026.09.03 | ₩155,997 | ₩157,257 | ₩155,380 | ₩156,828 | +0.53% | 28.5만 |
|---|
| 2026.09.02 | ₩153,543 | ₩154,682 | ₩153,462 | ₩154,562 | +0.66% | 33.1만 |
|---|
| 2026.09.01 | ₩153,878 | ₩154,709 | ₩152,537 | ₩153,033 | -0.55% | 34.4만 |
|---|
| 2026.08.31 | ₩155,487 | ₩155,970 | ₩154,347 | ₩154,830 | -0.42% | 26.9만 |
|---|
| 2026.08.28 | ₩155,983 | ₩156,533 | ₩154,133 | ₩154,642 | -0.86% | 24.6만 |
|---|
| 2026.08.27 | ₩155,273 | ₩155,514 | ₩154,361 | ₩155,259 | -0.01% | 18만 |
|---|
| 2026.08.26 | ₩154,817 | ₩155,299 | ₩154,387 | ₩154,481 | -0.22% | 17만 |
|---|
| 2026.08.25 | ₩154,709 | ₩155,313 | ₩153,797 | ₩155,246 | +0.35% | 31.6만 |
|---|
| 2026.08.24 | ₩153,435 | ₩153,489 | ₩152,014 | ₩152,792 | -0.42% | 17만 |
|---|
| 2026.08.21 | ₩154,642 | ₩154,884 | ₩154,066 | ₩154,374 | -0.17% | 27.5만 |
|---|
| 2026.08.20 | ₩152,872 | ₩154,066 | ₩152,403 | ₩153,020 | +0.10% | 57.9만 |
|---|
| 2026.08.19 | ₩153,851 | ₩153,958 | ₩151,866 | ₩152,510 | -0.87% | 25.4만 |
|---|
| 2026.08.18 | ₩153,985 | ₩154,414 | ₩151,652 | ₩151,786 | -1.43% | 43.3만 |
|---|
| 2026.08.17 | ₩156,681 | ₩158,585 | ₩156,681 | ₩157,164 | +0.31% | 43.7만 |
|---|
| 2026.08.14 | ₩156,842 | ₩157,391 | ₩155,822 | ₩156,077 | -0.49% | 23.7만 |
|---|
| 2026.08.13 | ₩155,366 | ₩156,868 | ₩155,313 | ₩156,211 | +0.54% | 20.9만 |
|---|
| 2026.08.12 | ₩155,353 | ₩155,688 | ₩154,682 | ₩155,085 | -0.17% | 28만 |
|---|
| 2026.08.11 | ₩152,443 | ₩152,845 | ₩151,745 | ₩152,081 | -0.24% | 21.2만 |
|---|
| 2026.08.10 | ₩151,397 | ₩151,813 | ₩150,941 | ₩150,968 | -0.28% | 75.7만 |
|---|
| 2026.08.07 | ₩152,711 | ₩152,899 | ₩151,209 | ₩152,550 | -0.11% | 30.4만 |
|---|
| 2026.08.06 | ₩150,069 | ₩151,933 | ₩149,425 | ₩150,579 | +0.34% | 25.6만 |
|---|
| 2026.08.05 | ₩152,322 | ₩153,087 | ₩151,544 | ₩151,625 | -0.46% | 36.5만 |
|---|
| 2026.08.04 | ₩149,358 | ₩151,665 | ₩149,224 | ₩151,424 | +1.38% | 33.8만 |
|---|
| 2026.08.03 | ₩145,778 | ₩147,508 | ₩145,080 | ₩147,266 | +1.02% | 23만 |
|---|
| 2026.07.31 | ₩148,178 | ₩148,352 | ₩144,839 | ₩146,220 | -1.32% | 48.6만 |
|---|
| 2026.07.30 | ₩143,592 | ₩147,789 | ₩143,390 | ₩147,709 | +2.87% | 50.8만 |
|---|
| 2026.07.29 | ₩142,358 | ₩144,571 | ₩140,185 | ₩140,695 | -1.17% | 46.6만 |
|---|
| 2026.07.28 | ₩142,532 | ₩144,141 | ₩141,768 | ₩142,867 | +0.24% | 71.7만 |
|---|
| 2026.07.27 | ₩147,601 | ₩148,178 | ₩144,597 | ₩145,992 | -1.09% | 30.6만 |
|---|
| 2026.07.24 | ₩146,730 | ₩147,226 | ₩145,442 | ₩145,737 | -0.68% | 25.6만 |
|---|
| 2026.07.23 | ₩147,253 | ₩148,446 | ₩146,073 | ₩147,454 | +0.14% | 24.6만 |
|---|
| 2026.07.22 | ₩147,414 | ₩148,728 | ₩147,414 | ₩148,178 | +0.52% | 17.8만 |
|---|
| 2026.07.21 | ₩147,682 | ₩149,318 | ₩146,971 | ₩148,876 | +0.81% | 24.2만 |
|---|
| 2026.07.20 | ₩145,617 | ₩146,341 | ₩144,705 | ₩144,839 | -0.53% | 33.4만 |
|---|
| 2026.07.17 | ₩142,492 | ₩146,180 | ₩141,996 | ₩144,839 | +1.65% | 57.9만 |
|---|
| 2026.07.16 | ₩147,280 | ₩147,736 | ₩145,845 | ₩146,381 | -0.61% | 50만 |
|---|
| 2026.07.15 | ₩150,780 | ₩150,860 | ₩147,789 | ₩149,653 | -0.75% | 30.9만 |
|---|
| 2026.07.14 | ₩150,579 | ₩151,625 | ₩150,243 | ₩150,874 | +0.20% | 34.6만 |
|---|
| 2026.07.13 | ₩148,648 | ₩148,956 | ₩147,186 | ₩147,521 | -0.76% | 39.5만 |
|---|
| 2026.07.10 | ₩151,853 | ₩152,939 | ₩151,155 | ₩152,590 | +0.49% | 52.8만 |
|---|
| 2026.07.09 | ₩151,182 | ₩152,081 | ₩150,713 | ₩151,638 | +0.30% | 46.2만 |
|---|
| 2026.07.08 | ₩147,615 | ₩150,404 | ₩147,172 | ₩150,337 | +1.84% | 48.9만 |
|---|
| 2026.07.07 | ₩151,531 | ₩151,973 | ₩149,774 | ₩150,592 | -0.62% | 48.7만 |
|---|
| 2026.07.06 | ₩154,039 | ₩154,830 | ₩153,797 | ₩154,548 | +0.33% | 41.7만 |
|---|
| 2026.07.02 | ₩151,839 | ₩153,382 | ₩148,272 | ₩150,150 | -1.11% | 87만 |
|---|
| 2026.07.01 | ₩152,537 | ₩153,368 | ₩151,571 | ₩151,598 | -0.62% | 84.5만 |
|---|
| 2026.06.30 | ₩153,985 | ₩155,393 | ₩153,744 | ₩155,152 | +0.76% | 34.2만 |
|---|
| 2026.06.29 | ₩153,502 | ₩154,159 | ₩151,075 | ₩154,119 | +0.40% | 38.4만 |
|---|
| 2026.06.26 | ₩153,422 | ₩155,729 | ₩152,966 | ₩154,294 | +0.57% | 22.9만 |
|---|
| 2026.06.25 | ₩157,552 | ₩157,968 | ₩154,361 | ₩155,970 | -1.00% | 26.9만 |
|---|
| 2026.06.24 | ₩153,851 | ₩154,253 | ₩152,027 | ₩153,368 | -0.31% | 50.6만 |
|---|
| 2026.06.23 | ₩152,255 | ₩154,857 | ₩151,826 | ₩152,429 | +0.11% | 58.4만 |
|---|
| 2026.06.22 | ₩161,737 | ₩162,582 | ₩161,348 | ₩161,911 | +0.11% | 35.3만 |
|---|
| 2026.06.18 | ₩160,838 | ₩161,938 | ₩160,637 | ₩161,401 | +0.35% | 53.8만 |
|---|
| 2026.06.17 | ₩159,108 | ₩160,248 | ₩156,855 | ₩157,123 | -1.25% | 39.8만 |
|---|
| 2026.06.16 | ₩158,129 | ₩159,215 | ₩156,882 | ₩157,096 | -0.65% | 58만 |
|---|
| 2026.06.15 | ₩157,673 | ₩158,049 | ₩156,962 | ₩157,727 | +0.03% | 36.7만 |
|---|
| 2026.06.12 | ₩152,993 | ₩154,629 | ₩151,947 | ₩153,797 | +0.53% | 33.8만 |
|---|
| 2026.06.11 | ₩148,285 | ₩153,408 | ₩147,856 | ₩153,274 | +3.36% | 96.2만 |
|---|
| 2026.06.10 | ₩147,910 | ₩149,653 | ₩146,073 | ₩146,140 | -1.20% | 77.5만 |
|---|
| 2026.06.09 | ₩151,920 | ₩152,416 | ₩145,965 | ₩149,090 | -1.86% | 54.9만 |
|---|
| 2026.06.08 | ₩150,270 | ₩150,673 | ₩149,264 | ₩149,667 | -0.40% | 48.9만 |
|---|
| 2026.06.05 | ₩152,094 | ₩152,121 | ₩146,622 | ₩146,864 | -3.44% | 57.5만 |
|---|
| 2026.06.04 | ₩155,366 | ₩156,775 | ₩154,642 | ₩156,399 | +0.66% | 32.3만 |
|---|
| 2026.06.03 | ₩158,545 | ₩158,706 | ₩157,110 | ₩157,955 | -0.37% | 47만 |
|---|
| 2026.06.02 | ₩156,842 | ₩158,438 | ₩156,614 | ₩158,397 | +0.99% | 58.5만 |
|---|
| 2026.06.01 | ₩156,614 | ₩158,397 | ₩155,702 | ₩157,767 | +0.74% | 54.5만 |
|---|
| 2026.05.29 | ₩155,796 | ₩156,533 | ₩155,273 | ₩155,755 | -0.03% | 43.1만 |
|---|
| 2026.05.28 | ₩152,926 | ₩155,688 | ₩152,617 | ₩155,326 | +1.57% | 35.4만 |
|---|
| 2026.05.27 | ₩154,522 | ₩154,696 | ₩152,872 | ₩153,663 | -0.56% | 64.7만 |
|---|
| 2026.05.26 | ₩153,771 | ₩155,031 | ₩153,596 | ₩154,884 | +0.72% | 59만 |
|---|
| 2026.05.22 | ₩150,646 | ₩151,196 | ₩149,935 | ₩150,083 | -0.37% | 48.2만 |
|---|
| 2026.05.21 | ₩148,889 | ₩151,249 | ₩148,379 | ₩150,807 | +1.29% | 25.6만 |
|---|
| 2026.05.20 | ₩146,462 | ₩149,492 | ₩146,462 | ₩149,466 | +2.05% | 51.9만 |
|---|
| 2026.05.19 | ₩145,818 | ₩148,728 | ₩145,348 | ₩147,266 | +0.99% | 115만 |
|---|
| 2026.05.18 | ₩149,841 | ₩149,841 | ₩147,186 | ₩148,500 | -0.90% | 127.9만 |
|---|
| 2026.05.15 | ₩149,157 | ₩149,787 | ₩148,312 | ₩148,943 | -0.14% | 77.4만 |
|---|
| 2026.05.14 | ₩152,550 | ₩153,140 | ₩152,456 | ₩152,845 | +0.19% | 41.4만 |
|---|
| 2026.05.13 | ₩152,081 | ₩153,127 | ₩151,397 | ₩152,952 | +0.57% | 85.6만 |
|---|
| 2026.05.12 | ₩150,874 | ₩151,276 | ₩148,513 | ₩150,217 | -0.44% | 154.2만 |
|---|
| 2026.05.11 | ₩152,885 | ₩153,891 | ₩152,885 | ₩153,462 | +0.38% | 38만 |
|---|
| 2026.05.08 | ₩151,517 | ₩152,832 | ₩151,517 | ₩152,738 | +0.81% | 63.5만 |
|---|
| 2026.05.07 | ₩151,249 | ₩151,410 | ₩148,728 | ₩148,956 | -1.52% | 105.2만 |
|---|
| 2026.05.06 | ₩149,989 | ₩151,075 | ₩149,613 | ₩150,981 | +0.66% | 50.2만 |
|---|
| 2026.05.05 | ₩144,651 | ₩146,555 | ₩144,651 | ₩146,166 | +1.05% | 77.7만 |
|---|
| 2026.05.04 | ₩143,672 | ₩144,691 | ₩142,331 | ₩143,015 | -0.46% | 169.4만 |
|---|
| 2026.05.01 | ₩142,800 | ₩144,477 | ₩142,586 | ₩143,283 | +0.34% | 84만 |
|---|
| 2026.04.30 | ₩142,277 | ₩144,208 | ₩141,714 | ₩143,887 | +1.13% | 77.8만 |
|---|
| 2026.04.29 | ₩140,748 | ₩140,909 | ₩139,072 | ₩139,930 | -0.58% | 77.7만 |
|---|
| 2026.04.28 | ₩140,896 | ₩141,634 | ₩140,185 | ₩140,883 | -0.01% | 121.4만 |
|---|
| 2026.04.27 | ₩142,022 | ₩142,344 | ₩141,298 | ₩141,473 | -0.39% | 43.8만 |
|---|
| 2026.04.24 | ₩140,225 | ₩141,164 | ₩139,743 | ₩140,842 | +0.44% | 66.7만 |
|---|
| 2026.04.23 | ₩140,936 | ₩141,459 | ₩138,281 | ₩139,850 | -0.77% | 70.1만 |
|---|
| 2026.04.22 | ₩140,869 | ₩141,701 | ₩140,641 | ₩141,607 | +0.52% | 39.3만 |
|---|
| 2026.04.21 | ₩141,821 | ₩142,049 | ₩139,153 | ₩139,367 | -1.73% | 117.8만 |
|---|
| 2026.04.20 | ₩142,478 | ₩142,760 | ₩141,647 | ₩142,599 | +0.08% | 72.4만 |
|---|
| 2026.04.17 | ₩143,592 | ₩145,483 | ₩143,350 | ₩143,994 | +0.28% | 52.8만 |
|---|
| 2026.04.16 | ₩142,090 | ₩142,358 | ₩141,352 | ₩141,955 | -0.09% | 41.5만 |
|---|
| 2026.04.15 | ₩141,057 | ₩141,567 | ₩140,668 | ₩141,432 | +0.27% | 81.3만 |
|---|
| 2026.04.14 | ₩140,453 | ₩142,183 | ₩140,346 | ₩142,076 | +1.16% | 25.4만 |
|---|
| 2026.04.13 | ₩137,409 | ₩140,239 | ₩137,355 | ₩140,118 | +1.97% | 149.9만 |
|---|
| 2026.04.10 | ₩139,354 | ₩139,904 | ₩138,764 | ₩139,407 | +0.04% | 89.7만 |
|---|
| 2026.04.09 | ₩137,811 | ₩140,212 | ₩137,436 | ₩139,515 | +1.24% | 44.8만 |
|---|
| 2026.04.08 | ₩140,963 | ₩141,499 | ₩139,394 | ₩140,708 | -0.18% | 77.9만 |
|---|
| 2026.04.07 | ₩132,809 | ₩133,708 | ₩130,891 | ₩133,547 | +0.56% | 87.3만 |
|---|
| 2026.04.06 | ₩132,568 | ₩133,493 | ₩132,380 | ₩133,225 | +0.50% | 71.6만 |
|---|
| 2026.04.02 | ₩129,550 | ₩133,024 | ₩129,148 | ₩132,018 | +1.90% | 162.8만 |
|---|
| 2026.04.01 | ₩133,734 | ₩135,237 | ₩133,252 | ₩133,815 | +0.06% | 157.6만 |
|---|
| 2026.03.31 | ₩127,418 | ₩131,186 | ₩127,083 | ₩131,066 | +2.86% | 207.9만 |
|---|
| 2026.03.30 | ₩128,746 | ₩128,826 | ₩126,077 | ₩126,613 | -1.66% | 122.7만 |
|---|
| 2026.03.27 | ₩128,276 | ₩128,920 | ₩126,975 | ₩127,498 | -0.61% | 220.8만 |
|---|
| 2026.03.26 | ₩130,368 | ₩131,093 | ₩128,236 | ₩128,263 | -1.62% | 140.6만 |
|---|
| 2026.03.25 | ₩132,957 | ₩133,372 | ₩131,736 | ₩132,232 | -0.54% | 150.2만 |
|---|
| 2026.03.24 | ₩129,953 | ₩131,857 | ₩129,778 | ₩130,797 | +0.65% | 283.2만 |
|---|
| 2026.03.23 | ₩131,978 | ₩133,976 | ₩130,690 | ₩132,541 | +0.43% | 323.7만 |
|---|
| 2026.03.20 | ₩132,501 | ₩132,635 | ₩127,659 | ₩128,169 | -3.27% | 124만 |
|---|
| 2026.03.19 | ₩130,301 | ₩134,030 | ₩129,966 | ₩133,372 | +2.36% | 201.6만 |
|---|
| 2026.03.18 | ₩133,922 | ₩134,660 | ₩132,702 | ₩132,755 | -0.87% | 113.9만 |
|---|
| 2026.03.17 | ₩135,062 | ₩135,397 | ₩134,190 | ₩134,539 | -0.39% | 48.3만 |
|---|
| 2026.03.16 | ₩133,292 | ₩134,646 | ₩133,010 | ₩134,244 | +0.71% | 84.2만 |
|---|
| 2026.03.13 | ₩132,501 | ₩132,997 | ₩130,033 | ₩130,248 | -1.70% | 93.1만 |
|---|
| 2026.03.12 | ₩133,051 | ₩133,104 | ₩130,824 | ₩131,267 | -1.34% | 111만 |
|---|
| 2026.03.11 | ₩134,512 | ₩135,840 | ₩133,842 | ₩135,049 | +0.40% | 160.7만 |
|---|
| 2026.03.10 | ₩135,424 | ₩138,495 | ₩134,526 | ₩135,290 | -0.10% | 188.1만 |
|---|
| 2026.03.09 | ₩130,757 | ₩135,237 | ₩129,523 | ₩134,821 | +3.11% | 218.9만 |
|---|
| 2026.03.06 | ₩131,535 | ₩133,507 | ₩130,985 | ₩132,595 | +0.81% | 216.5만 |
|---|
| 2026.03.05 | ₩135,250 | ₩136,095 | ₩132,139 | ₩133,882 | -1.01% | 1042.6만 |
|---|
| 2026.03.04 | ₩136,122 | ₩139,300 | ₩135,666 | ₩138,214 | +1.54% | 476만 |
|---|
| 2026.03.03 | ₩134,056 | ₩137,476 | ₩132,246 | ₩136,537 | +1.85% | 268.2만 |
|---|
| 2026.03.02 | ₩141,674 | ₩143,900 | ₩141,486 | ₩143,270 | +1.13% | 202만 |
|---|
| 2026.02.27 | ₩145,912 | ₩146,609 | ₩145,496 | ₩146,086 | +0.12% | 153.7만 |
|---|
| 2026.02.26 | ₩145,965 | ₩146,663 | ₩144,436 | ₩145,912 | -0.04% | 178만 |
|---|
| 2026.02.25 | ₩145,201 | ₩145,831 | ₩144,919 | ₩145,657 | +0.31% | 84.7만 |
|---|
| 2026.02.24 | ₩142,411 | ₩143,779 | ₩142,183 | ₩143,444 | +0.73% | 83.9만 |
|---|
| 2026.02.23 | ₩142,934 | ₩143,471 | ₩142,063 | ₩142,411 | -0.37% | 80.7만 |
|---|
| 2026.02.20 | ₩140,909 | ₩143,149 | ₩140,869 | ₩143,122 | +1.57% | 120.9만 |
|---|
| 2026.02.19 | ₩140,574 | ₩141,339 | ₩140,239 | ₩141,339 | +0.54% | 148.3만 |
|---|
| 2026.02.18 | ₩140,762 | ₩141,634 | ₩140,360 | ₩140,748 | -0.01% | 118만 |
|---|
| 2026.02.17 | ₩140,668 | ₩141,499 | ₩139,541 | ₩140,681 | +0.01% | 2354.8만 |
|---|
| 2026.02.13 | ₩141,835 | ₩142,948 | ₩140,722 | ₩142,720 | +0.62% | 135.2만 |
|---|
| 2026.02.12 | ₩143,431 | ₩143,672 | ₩141,553 | ₩142,063 | -0.95% | 139.5만 |
|---|
| 2026.02.11 | ₩141,902 | ₩142,774 | ₩141,003 | ₩142,505 | +0.43% | 151.9만 |
|---|
| 2026.02.10 | ₩140,319 | ₩140,762 | ₩139,997 | ₩140,199 | -0.09% | 97.9만 |
|---|
| 2026.02.09 | ₩137,342 | ₩139,233 | ₩137,329 | ₩139,018 | +1.22% | 119.4만 |
|---|
| 2026.02.06 | ₩134,982 | ₩136,524 | ₩134,901 | ₩136,417 | +1.06% | 104.6만 |
|---|
| 2026.02.05 | ₩132,890 | ₩133,788 | ₩132,420 | ₩132,595 | -0.22% | 122.7만 |
|---|
| 2026.02.04 | ₩135,773 | ₩136,081 | ₩133,828 | ₩134,338 | -1.06% | 160.4만 |
|---|
| 2026.02.03 | ₩133,855 | ₩134,150 | ₩132,729 | ₩133,989 | +0.10% | 93.6만 |
|---|
| 2026.02.02 | ₩131,428 | ₩132,501 | ₩131,280 | ₩132,313 | +0.67% | 114.6만 |
|---|
| 2026.01.30 | ₩133,574 | ₩134,043 | ₩132,125 | ₩132,514 | -0.79% | 116.2만 |
|---|
| 2026.01.29 | ₩134,459 | ₩134,566 | ₩132,072 | ₩134,043 | -0.31% | 99.4만 |
|---|
| 2026.01.28 | ₩133,024 | ₩133,292 | ₩132,313 | ₩133,171 | +0.11% | 114.4만 |
|---|
| 2026.01.27 | ₩132,514 | ₩133,520 | ₩132,514 | ₩133,399 | +0.67% | 75만 |
|---|
| 2026.01.26 | ₩131,160 | ₩131,468 | ₩130,690 | ₩130,704 | -0.35% | 81.9만 |
|---|
| 2026.01.23 | ₩129,121 | ₩130,663 | ₩129,041 | ₩130,422 | +1.01% | 55.4만 |
|---|
| 2026.01.22 | ₩129,778 | ₩130,127 | ₩129,349 | ₩129,872 | +0.07% | 54.6만 |
|---|
| 2026.01.21 | ₩128,397 | ₩129,590 | ₩128,209 | ₩129,215 | +0.64% | 78.6만 |
|---|
| 2026.01.20 | ₩127,230 | ₩128,048 | ₩127,002 | ₩127,203 | -0.02% | 75.3만 |
|---|
| 2026.01.16 | ₩129,094 | ₩129,215 | ₩128,585 | ₩129,135 | +0.03% | 63.7만 |
|---|
| 2026.01.15 | ₩129,148 | ₩129,148 | ₩128,585 | ₩128,625 | -0.40% | 49.8만 |
|---|
| 2026.01.14 | ₩127,753 | ₩128,062 | ₩127,458 | ₩127,860 | +0.08% | 76.6만 |
|---|
| 2026.01.13 | ₩127,606 | ₩127,606 | ₩126,613 | ₩126,841 | -0.60% | 75.1만 |
|---|
| 2026.01.12 | ₩127,404 | ₩128,115 | ₩127,378 | ₩128,102 | +0.55% | 50.9만 |
|---|
| 2026.01.09 | ₩126,627 | ₩127,485 | ₩126,573 | ₩127,337 | +0.56% | 90.6만 |
|---|
| 2026.01.08 | ₩125,219 | ₩125,554 | ₩125,071 | ₩125,500 | +0.22% | 105.6만 |
|---|
| 2026.01.07 | ₩125,835 | ₩125,835 | ₩125,245 | ₩125,420 | -0.33% | 122.4만 |
|---|
| 2026.01.06 | ₩125,326 | ₩125,742 | ₩125,232 | ₩125,728 | +0.32% | 88.4만 |
|---|
| 2026.01.05 | ₩124,347 | ₩125,286 | ₩124,253 | ₩125,232 | +0.71% | 73.6만 |
|---|
| 2026.01.02 | ₩122,992 | ₩123,113 | ₩122,255 | ₩123,113 | +0.10% | 161.4만 |
|---|
| 2025.12.31 | ₩121,517 | ₩121,611 | ₩121,048 | ₩121,235 | -0.23% | 170.3만 |
|---|
| 2025.12.30 | ₩122,201 | ₩122,255 | ₩121,893 | ₩121,960 | -0.20% | 141.5만 |
|---|
| 2025.12.29 | ₩121,826 | ₩122,161 | ₩121,678 | ₩122,107 | +0.23% | 530만 |
|---|
| 2025.12.26 | ₩121,598 | ₩121,799 | ₩121,370 | ₩121,772 | +0.14% | 124.4만 |
|---|
| 2025.12.24 | ₩121,222 | ₩121,571 | ₩121,075 | ₩121,396 | +0.14% | 34.3만 |
|---|
| 2025.12.23 | ₩121,021 | ₩121,209 | ₩120,873 | ₩121,142 | +0.10% | 105.3만 |
|---|
| 2025.12.22 | ₩119,640 | ₩120,082 | ₩119,613 | ₩119,935 | +0.25% | 395.2만 |
|---|
| 2025.12.19 | ₩119,412 | ₩120,055 | ₩119,358 | ₩119,733 | +0.27% | 61.7만 |
|---|
| 2025.12.18 | ₩122,563 | ₩122,872 | ₩121,960 | ₩122,054 | -0.42% | 66.9만 |
|---|
| 2025.12.17 | ₩122,389 | ₩122,603 | ₩121,182 | ₩121,222 | -0.95% | 51.7만 |
|---|
| 2025.12.16 | ₩122,845 | ₩123,126 | ₩122,201 | ₩122,590 | -0.21% | 59.4만 |
|---|
| 2025.12.15 | ₩124,521 | ₩124,561 | ₩123,649 | ₩123,810 | -0.57% | 39만 |
|---|
| 2025.12.12 | ₩123,810 | ₩123,971 | ₩122,523 | ₩122,939 | -0.70% | 60.6만 |
|---|
| 2025.12.11 | ₩123,462 | ₩123,904 | ₩123,193 | ₩123,743 | +0.23% | 43만 |
|---|
| 2025.12.10 | ₩122,818 | ₩123,985 | ₩122,630 | ₩123,851 | +0.84% | 113.7만 |
|---|
| 2025.12.09 | ₩122,711 | ₩123,167 | ₩122,711 | ₩122,885 | +0.14% | 66.9만 |
|---|
| 2025.12.08 | ₩123,046 | ₩123,073 | ₩122,402 | ₩122,563 | -0.39% | 60.7만 |
|---|
| 2025.12.05 | ₩122,778 | ₩123,287 | ₩122,657 | ₩123,019 | +0.20% | 29.5만 |
|---|
| 2025.12.04 | ₩122,965 | ₩123,086 | ₩122,241 | ₩122,483 | -0.39% | 32.9만 |
|---|
| 2025.12.03 | ₩121,235 | ₩121,973 | ₩121,155 | ₩121,946 | +0.59% | 27.4만 |
|---|
| 2025.12.02 | ₩121,758 | ₩121,758 | ₩121,115 | ₩121,504 | -0.21% | 38.4만 |
|---|
| 2025.12.01 | ₩121,155 | ₩121,705 | ₩121,155 | ₩121,182 | +0.02% | 41.1만 |
|---|
| 2025.11.28 | ₩121,530 | ₩121,866 | ₩121,396 | ₩121,812 | +0.23% | 20.1만 |
|---|
| 2025.11.26 | ₩120,847 | ₩122,000 | ₩120,847 | ₩121,812 | +0.80% | 36.4만 |
|---|
| 2025.11.25 | ₩119,170 | ₩120,203 | ₩118,674 | ₩120,189 | +0.86% | 57.1만 |
|---|
| 2025.11.24 | ₩118,661 | ₩119,881 | ₩118,526 | ₩119,613 | +0.80% | 142.8만 |
|---|
| 2025.11.21 | ₩118,097 | ₩119,331 | ₩117,454 | ₩118,956 | +0.73% | 74만 |
|---|
| 2025.11.20 | ₩119,479 | ₩119,760 | ₩116,890 | ₩116,917 | -2.14% | 82.5만 |
|---|
| 2025.11.19 | ₩118,674 | ₩119,358 | ₩118,084 | ₩118,593 | -0.07% | 48.9만 |
|---|
| 2025.11.18 | ₩118,942 | ₩119,519 | ₩118,312 | ₩118,969 | +0.02% | 82.1만 |
|---|
| 2025.11.17 | ₩121,785 | ₩122,349 | ₩120,511 | ₩121,034 | -0.62% | 48.5만 |
|---|
| 2025.11.14 | ₩121,906 | ₩123,126 | ₩121,758 | ₩122,697 | +0.65% | 89.5만 |
|---|
| 2025.11.13 | ₩123,287 | ₩123,462 | ₩121,745 | ₩121,919 | -1.11% | 46.5만 |
|---|
| 2025.11.12 | ₩123,582 | ₩124,065 | ₩123,542 | ₩123,904 | +0.26% | 71.7만 |
|---|
| 2025.11.11 | ₩122,965 | ₩123,435 | ₩122,737 | ₩123,207 | +0.20% | 39.8만 |
|---|
| 2025.11.10 | ₩122,657 | ₩123,354 | ₩122,362 | ₩123,287 | +0.51% | 35.3만 |
|---|
| 2025.11.07 | ₩121,021 | ₩121,758 | ₩120,189 | ₩121,745 | +0.60% | 54.6만 |
|---|
| 2025.11.06 | ₩122,121 | ₩122,456 | ₩121,249 | ₩121,732 | -0.32% | 69.6만 |
|---|
| 2025.11.05 | ₩121,343 | ₩122,509 | ₩121,343 | ₩122,322 | +0.81% | 84.5만 |
|---|
| 2025.11.04 | ₩122,174 | ₩122,898 | ₩121,973 | ₩122,067 | -0.09% | 65.3만 |
|---|
| 2025.11.03 | ₩123,743 | ₩123,891 | ₩123,126 | ₩123,810 | +0.05% | 51.1만 |
|---|
| 2025.10.31 | ₩123,086 | ₩123,207 | ₩122,389 | ₩122,885 | -0.16% | 72.5만 |
|---|
| 2025.10.30 | ₩122,335 | ₩122,912 | ₩122,188 | ₩122,496 | +0.13% | 61.5만 |
|---|
| 2025.10.29 | ₩123,475 | ₩123,730 | ₩122,188 | ₩122,898 | -0.47% | 70.5만 |
|---|
| 2025.10.28 | ₩123,140 | ₩123,797 | ₩123,019 | ₩123,609 | +0.38% | 31.1만 |
|---|
| 2025.10.27 | ₩123,421 | ₩123,488 | ₩123,086 | ₩123,448 | +0.02% | 34.6만 |
|---|
| 2025.10.24 | ₩121,879 | ₩122,000 | ₩121,624 | ₩121,893 | +0.01% | 36.9만 |
|---|
| 2025.10.23 | ₩120,914 | ₩121,490 | ₩120,873 | ₩121,276 | +0.30% | 56.5만 |
|---|
| 2025.10.22 | ₩121,075 | ₩121,383 | ₩120,297 | ₩120,873 | -0.17% | 53.4만 |
|---|
| 2025.10.21 | ₩121,329 | ₩121,423 | ₩120,873 | ₩120,981 | -0.29% | 54.3만 |
|---|
| 2025.10.20 | ₩121,852 | ₩122,603 | ₩121,852 | ₩122,416 | +0.46% | 52.7만 |
|---|
| 2025.10.17 | ₩119,948 | ₩120,645 | ₩119,894 | ₩120,444 | +0.41% | 58.7만 |
|---|
| 2025.10.16 | ₩120,431 | ₩120,712 | ₩119,640 | ₩120,002 | -0.36% | 52.2만 |
|---|
| 2025.10.15 | ₩119,210 | ₩119,626 | ₩118,661 | ₩119,385 | +0.15% | 35.3만 |
|---|
| 2025.10.14 | ₩116,448 | ₩118,245 | ₩116,193 | ₩117,668 | +1.05% | 273만 |
|---|
| 2025.10.13 | ₩116,783 | ₩117,319 | ₩116,528 | ₩117,145 | +0.31% | 34만 |
|---|
| 2025.10.10 | ₩118,151 | ₩118,339 | ₩115,294 | ₩115,496 | -2.25% | 107.8만 |
|---|