시장 데이터를 불러오는 중
전체 종목
Vanguard Total World Stock Index ETF 과거 주가
Vanguard Total World Stock Index ETF · VT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total World Stock Index ETF · VT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,937 | ₩214,674 | ₩213,588 | ₩214,393 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,051 | ₩213,588 | ₩212,086 | ₩212,917 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,990 | ₩214,379 | ₩213,239 | ₩214,138 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,520 | ₩216,257 | ₩215,426 | ₩215,560 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,722 | ₩215,265 | ₩213,467 | ₩214,768 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,427 | ₩214,138 | ₩212,528 | ₩213,454 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,965 | ₩212,260 | ₩210,288 | ₩211,670 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,051 | ₩213,494 | ₩211,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,737 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,944 | ₩213,025 | ₩211,710 | ₩212,542 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,601 | ₩214,057 | ₩212,260 | ₩213,025 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩214,017 | ₩214,956 | ₩213,333 | ₩214,661 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,837 | ₩213,950 | ₩212,273 | ₩213,346 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,506 | ₩215,506 | ₩213,414 | ₩213,722 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,083 | ₩216,700 | ₩215,600 | ₩216,284 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,594 | ₩216,230 | ₩214,312 | ₩215,815 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,689 | ₩212,783 | ₩211,790 | ₩212,676 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,776 | ₩213,950 | ₩213,199 | ₩213,575 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,837 | ₩213,306 | ₩209,899 | ₩211,147 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,676 | ₩212,877 | ₩211,482 | ₩211,978 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,783 | ₩213,816 | ₩212,045 | ₩212,917 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,648 | ₩215,077 | ₩214,299 | ₩214,540 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,360 | ₩213,561 | ₩212,488 | ₩212,649 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,493 | ₩215,560 | ₩214,218 | ₩214,473 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,901 | ₩216,955 | ₩215,707 | ₩215,855 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,445 | ₩217,263 | ₩216,445 | ₩216,941 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,828 | ₩217,196 | ₩215,452 | ₩216,982 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,950 | ₩214,889 | ₩213,870 | ₩214,768 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,084 | ₩214,822 | ₩213,159 | ₩213,695 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,922 | ₩215,962 | ₩214,849 | ₩215,359 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,995 | ₩217,572 | ₩215,640 | ₩215,976 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,177 | ₩216,982 | ₩215,855 | ₩216,727 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,868 | ₩216,351 | ₩215,399 | ₩215,788 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,801 | ₩216,029 | ₩215,050 | ₩215,949 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,265 | ₩215,291 | ₩214,326 | ₩214,755 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,828 | ₩216,190 | ₩215,238 | ₩215,654 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,063 | ₩215,734 | ₩214,366 | ₩214,527 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,976 | ₩216,458 | ₩215,345 | ₩215,560 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,707 | ₩216,002 | ₩214,621 | ₩214,701 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,666 | ₩218,055 | ₩216,995 | ₩217,076 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,055 | ₩218,256 | ₩217,317 | ₩217,639 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,196 | ₩218,216 | ₩217,062 | ₩217,827 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,169 | ₩217,304 | ₩216,405 | ₩216,673 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,566 | ₩216,687 | ₩215,345 | ₩215,721 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,962 | ₩216,432 | ₩215,761 | ₩215,922 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,976 | ₩216,472 | ₩215,332 | ₩216,365 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,755 | ₩215,533 | ₩214,312 | ₩214,513 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,418 | ₩217,304 | ₩214,782 | ₩214,849 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,729 | ₩215,667 | ₩212,622 | ₩215,224 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,792 | ₩211,562 | ₩209,510 | ₩211,415 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,228 | ₩209,591 | ₩206,908 | ₩209,067 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,546 | ₩208,678 | ₩206,264 | ₩208,518 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,546 | ₩207,887 | ₩204,064 | ₩204,185 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,412 | ₩207,672 | ₩205,553 | ₩207,042 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,558 | ₩208,907 | ₩206,143 | ₩207,176 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,109 | ₩208,303 | ₩206,412 | ₩206,841 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,935 | ₩208,048 | ₩205,982 | ₩206,988 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,067 | ₩209,913 | ₩208,960 | ₩209,282 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,652 | ₩209,658 | ₩208,048 | ₩209,443 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,437 | ₩208,839 | ₩206,814 | ₩206,962 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,894 | ₩208,491 | ₩206,371 | ₩207,619 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,859 | ₩210,530 | ₩208,799 | ₩209,430 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,932 | ₩211,281 | ₩209,537 | ₩210,986 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,114 | ₩210,945 | ₩209,698 | ₩210,302 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,208 | ₩210,516 | ₩208,678 | ₩209,000 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,878 | ₩211,576 | ₩209,644 | ₩211,442 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,698 | ₩210,919 | ₩209,322 | ₩210,597 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,115 | ₩209,148 | ₩206,921 | ₩209,000 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,972 | ₩211,187 | ₩209,188 | ₩209,711 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,945 | ₩211,992 | ₩210,677 | ₩211,683 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,302 | ₩211,656 | ₩207,887 | ₩209,483 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,510 | ₩210,583 | ₩208,853 | ₩209,416 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,242 | ₩210,865 | ₩209,067 | ₩210,530 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,129 | ₩209,135 | ₩206,412 | ₩209,027 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,063 | ₩208,102 | ₩205,580 | ₩206,505 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩209,041 | ₩210,181 | ₩206,573 | ₩207,713 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,351 | ₩208,370 | ₩206,130 | ₩206,921 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,136 | ₩208,719 | ₩206,854 | ₩207,015 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,790 | ₩212,515 | ₩210,959 | ₩211,348 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,656 | ₩211,871 | ₩210,758 | ₩211,482 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,555 | ₩213,092 | ₩209,430 | ₩209,805 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,132 | ₩213,507 | ₩211,831 | ₩211,925 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,957 | ₩213,548 | ₩212,609 | ₩212,904 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,121 | ₩210,382 | ₩207,807 | ₩209,644 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,124 | ₩209,094 | ₩204,212 | ₩208,732 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,727 | ₩207,337 | ₩203,729 | ₩203,782 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,907 | ₩210,006 | ₩202,817 | ₩206,975 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,129 | ₩208,719 | ₩206,854 | ₩207,216 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,717 | ₩210,717 | ₩205,540 | ₩206,143 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,361 | ₩212,944 | ₩211,214 | ₩212,662 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,279 | ₩213,279 | ₩211,683 | ₩211,871 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,810 | ₩213,829 | ₩212,501 | ₩213,749 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,992 | ₩213,507 | ₩211,267 | ₩212,743 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,126 | ₩212,649 | ₩211,670 | ₩212,099 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,221 | ₩211,951 | ₩209,886 | ₩211,764 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,267 | ₩211,388 | ₩210,234 | ₩210,811 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,106 | ₩211,442 | ₩210,463 | ₩211,106 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,853 | ₩209,644 | ₩208,343 | ₩208,678 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,720 | ₩208,866 | ₩206,197 | ₩208,196 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,151 | ₩207,605 | ₩204,856 | ₩207,418 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,856 | ₩205,902 | ₩203,930 | ₩204,735 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,599 | ₩207,122 | ₩204,708 | ₩206,184 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,827 | ₩206,975 | ₩205,526 | ₩205,929 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,665 | ₩209,819 | ₩208,383 | ₩209,282 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,136 | ₩208,678 | ₩206,586 | ₩208,450 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,894 | ₩207,257 | ₩205,204 | ₩207,042 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,357 | ₩208,759 | ₩207,914 | ₩208,343 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,833 | ₩208,276 | ₩207,511 | ₩208,155 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,276 | ₩208,330 | ₩205,835 | ₩206,197 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,747 | ₩208,142 | ₩206,452 | ₩207,994 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,447 | ₩204,467 | ₩203,286 | ₩204,051 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,937 | ₩203,514 | ₩201,220 | ₩201,958 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,353 | ₩204,426 | ₩202,991 | ₩203,139 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,992 | ₩203,058 | ₩200,402 | ₩202,817 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,550 | ₩200,550 | ₩198,927 | ₩199,785 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,684 | ₩200,992 | ₩199,718 | ₩200,483 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,676 | ₩201,945 | ₩201,100 | ₩201,636 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,831 | ₩201,770 | ₩200,241 | ₩201,663 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,818 | ₩201,408 | ₩198,122 | ₩200,067 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩201,019 | ₩201,381 | ₩200,751 | ₩201,341 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,905 | ₩202,133 | ₩199,222 | ₩199,544 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,542 | ₩201,985 | ₩200,898 | ₩201,851 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,556 | ₩203,139 | ₩201,381 | ₩202,334 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,772 | ₩200,000 | ₩198,994 | ₩199,584 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,377 | ₩199,477 | ₩198,162 | ₩199,356 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,102 | ₩198,766 | ₩197,102 | ₩198,645 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,736 | ₩196,459 | ₩193,387 | ₩196,378 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩195,010 | ₩195,385 | ₩194,125 | ₩194,473 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,958 | ₩194,970 | ₩192,582 | ₩194,433 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,111 | ₩194,889 | ₩192,797 | ₩193,937 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,149 | ₩188,142 | ₩185,499 | ₩187,968 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,605 | ₩188,209 | ₩187,029 | ₩187,887 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,091 | ₩187,672 | ₩183,742 | ₩186,948 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,908 | ₩188,450 | ₩186,760 | ₩187,377 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,079 | ₩185,754 | ₩181,663 | ₩185,540 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,213 | ₩182,347 | ₩179,275 | ₩180,000 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,253 | ₩182,575 | ₩180,134 | ₩180,577 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,896 | ₩185,969 | ₩182,884 | ₩183,018 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,324 | ₩187,699 | ₩185,808 | ₩186,680 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,171 | ₩186,049 | ₩183,702 | ₩184,976 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,915 | ₩187,941 | ₩184,936 | ₩185,915 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩186,009 | ₩186,210 | ₩181,864 | ₩182,857 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,446 | ₩188,048 | ₩184,976 | ₩187,190 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,537 | ₩190,047 | ₩187,525 | ₩187,552 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,838 | ₩191,455 | ₩190,208 | ₩190,503 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,470 | ₩190,570 | ₩189,000 | ₩189,792 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,470 | ₩190,315 | ₩186,908 | ₩187,149 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,167 | ₩190,422 | ₩188,410 | ₩188,531 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,965 | ₩192,797 | ₩190,852 | ₩191,871 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,273 | ₩194,514 | ₩191,509 | ₩192,112 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,209 | ₩192,649 | ₩186,921 | ₩192,139 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,060 | ₩191,321 | ₩189,175 | ₩190,382 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,172 | ₩194,312 | ₩190,878 | ₩192,582 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,803 | ₩195,292 | ₩193,051 | ₩194,849 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,656 | ₩193,977 | ₩189,497 | ₩193,212 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,131 | ₩197,800 | ₩194,903 | ₩197,116 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,974 | ₩198,564 | ₩197,330 | ₩198,310 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,960 | ₩199,960 | ₩197,518 | ₩199,061 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,182 | ₩199,879 | ₩198,819 | ₩199,745 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,646 | ₩198,363 | ₩196,298 | ₩198,122 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,055 | ₩198,658 | ₩196,110 | ₩196,713 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,284 | ₩198,578 | ₩196,190 | ₩198,457 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,271 | ₩196,861 | ₩195,868 | ₩196,754 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,673 | ₩198,068 | ₩196,311 | ₩197,196 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,345 | ₩196,767 | ₩194,178 | ₩196,230 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,681 | ₩197,183 | ₩194,621 | ₩196,298 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,208 | ₩199,423 | ₩195,560 | ₩195,788 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,235 | ₩199,490 | ₩197,344 | ₩198,497 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,819 | ₩198,927 | ₩197,907 | ₩197,961 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,472 | ₩198,430 | ₩196,271 | ₩198,082 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩194,017 | ₩196,727 | ₩193,990 | ₩196,459 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,172 | ₩194,111 | ₩191,978 | ₩192,314 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,204 | ₩196,378 | ₩193,575 | ₩194,674 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,445 | ₩196,593 | ₩193,682 | ₩195,318 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,742 | ₩196,418 | ₩194,594 | ₩196,043 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,976 | ₩196,378 | ₩193,964 | ₩195,104 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,827 | ₩197,827 | ₩194,299 | ₩196,807 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,384 | ₩197,532 | ₩196,271 | ₩196,915 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,526 | ₩197,384 | ₩196,485 | ₩197,250 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,399 | ₩196,043 | ₩195,211 | ₩195,627 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,151 | ₩194,929 | ₩193,843 | ₩194,768 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,500 | ₩194,943 | ₩193,910 | ₩194,393 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,951 | ₩194,165 | ₩191,455 | ₩193,320 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩192,032 | ₩192,810 | ₩190,852 | ₩191,080 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,809 | ₩194,822 | ₩193,803 | ₩194,406 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,956 | ₩195,238 | ₩194,272 | ₩194,406 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,816 | ₩194,071 | ₩192,944 | ₩193,964 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,742 | ₩194,849 | ₩193,668 | ₩194,098 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,668 | ₩194,929 | ₩193,655 | ₩194,822 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,051 | ₩194,178 | ₩192,783 | ₩193,950 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,247 | ₩192,783 | ₩191,978 | ₩192,676 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,320 | ₩193,521 | ₩192,434 | ₩192,542 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,555 | ₩193,454 | ₩192,475 | ₩193,347 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,455 | ₩192,488 | ₩191,388 | ₩192,220 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,825 | ₩191,106 | ₩189,644 | ₩190,610 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,436 | ₩190,543 | ₩189,175 | ₩189,215 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,677 | ₩190,945 | ₩190,409 | ₩190,449 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,637 | ₩190,878 | ₩190,033 | ₩190,489 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,214 | ₩191,294 | ₩190,784 | ₩191,147 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,530 | ₩191,093 | ₩190,489 | ₩190,959 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,738 | ₩190,543 | ₩189,644 | ₩190,489 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,443 | ₩189,778 | ₩189,094 | ₩189,591 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,659 | ₩188,813 | ₩187,605 | ₩188,464 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,611 | ₩189,497 | ₩188,035 | ₩188,383 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,933 | ₩189,135 | ₩186,894 | ₩186,975 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩189,014 | ₩189,363 | ₩187,847 | ₩188,705 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,637 | ₩190,744 | ₩189,135 | ₩189,430 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,308 | ₩191,334 | ₩188,732 | ₩189,430 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,355 | ₩191,361 | ₩189,685 | ₩191,227 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,148 | ₩191,120 | ₩188,893 | ₩190,704 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,161 | ₩189,765 | ₩189,027 | ₩189,094 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,181 | ₩190,181 | ₩188,880 | ₩189,309 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,074 | ₩190,691 | ₩189,658 | ₩189,886 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,805 | ₩189,872 | ₩188,920 | ₩189,510 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,263 | ₩189,403 | ₩188,115 | ₩189,215 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,679 | ₩188,866 | ₩187,860 | ₩188,437 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩188,021 | ₩188,933 | ₩187,887 | ₩188,088 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,236 | ₩189,054 | ₩188,155 | ₩188,987 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,310 | ₩188,504 | ₩187,123 | ₩188,088 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,909 | ₩186,774 | ₩183,917 | ₩186,559 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,233 | ₩184,976 | ₩182,964 | ₩184,842 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,462 | ₩183,782 | ₩180,389 | ₩182,629 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,795 | ₩186,291 | ₩180,644 | ₩180,724 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,286 | ₩184,708 | ₩182,522 | ₩183,528 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,434 | ₩184,359 | ₩182,039 | ₩183,340 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,982 | ₩186,854 | ₩183,863 | ₩184,721 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,298 | ₩187,740 | ₩184,748 | ₩186,774 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,242 | ₩189,349 | ₩186,532 | ₩186,841 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,872 | ₩189,980 | ₩189,282 | ₩189,792 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,679 | ₩189,577 | ₩188,464 | ₩189,336 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,847 | ₩189,014 | ₩187,257 | ₩188,826 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,258 | ₩186,264 | ₩183,635 | ₩186,224 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,257 | ₩187,498 | ₩185,352 | ₩185,781 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,505 | ₩188,129 | ₩186,398 | ₩187,458 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,787 | ₩187,686 | ₩186,318 | ₩186,438 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,269 | ₩189,376 | ₩187,914 | ₩188,813 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,121 | ₩189,121 | ₩187,753 | ₩188,585 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,866 | ₩189,510 | ₩188,222 | ₩188,249 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,704 | ₩190,758 | ₩188,920 | ₩189,926 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,208 | ₩190,597 | ₩189,698 | ₩190,181 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,497 | ₩190,127 | ₩189,457 | ₩190,047 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩188,021 | ₩188,544 | ₩187,927 | ₩188,169 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,956 | ₩187,297 | ₩185,956 | ₩186,988 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,693 | ₩186,814 | ₩184,695 | ₩185,768 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,814 | ₩187,042 | ₩186,224 | ₩186,573 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,170 | ₩187,297 | ₩186,009 | ₩187,055 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,171 | ₩185,499 | ₩183,702 | ₩185,218 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,996 | ₩186,371 | ₩183,796 | ₩184,641 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,567 | ₩186,291 | ₩183,689 | ₩185,137 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,522 | ₩184,990 | ₩181,730 | ₩184,104 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,541 | ₩184,534 | ₩183,233 | ₩184,198 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,224 | ₩186,546 | ₩181,234 | ₩181,301 | -2.64% | 392.1만 |
|---|