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 | ₩213,898 | ₩214,636 | ₩213,550 | ₩214,354 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,013 | ₩213,550 | ₩212,048 | ₩212,879 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,952 | ₩214,341 | ₩213,201 | ₩214,100 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,481 | ₩216,219 | ₩215,387 | ₩215,521 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,684 | ₩215,226 | ₩213,429 | ₩214,730 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,389 | ₩214,100 | ₩212,490 | ₩213,416 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,927 | ₩212,222 | ₩210,251 | ₩211,632 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,013 | ₩213,456 | ₩211,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,699 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,906 | ₩212,986 | ₩211,672 | ₩212,504 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,563 | ₩214,019 | ₩212,222 | ₩212,986 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,979 | ₩214,918 | ₩213,295 | ₩214,623 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,799 | ₩213,912 | ₩212,235 | ₩213,308 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,468 | ₩215,468 | ₩213,375 | ₩213,684 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,044 | ₩216,661 | ₩215,561 | ₩216,245 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,556 | ₩216,192 | ₩214,274 | ₩215,776 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,651 | ₩212,745 | ₩211,753 | ₩212,638 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,737 | ₩213,912 | ₩213,161 | ₩213,536 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,799 | ₩213,268 | ₩209,862 | ₩211,109 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,638 | ₩212,839 | ₩211,444 | ₩211,940 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,745 | ₩213,778 | ₩212,007 | ₩212,879 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,609 | ₩215,038 | ₩214,261 | ₩214,502 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,322 | ₩213,523 | ₩212,450 | ₩212,611 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,454 | ₩215,521 | ₩214,180 | ₩214,435 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,862 | ₩216,916 | ₩215,669 | ₩215,816 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,406 | ₩217,224 | ₩216,406 | ₩216,903 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,789 | ₩217,157 | ₩215,414 | ₩216,943 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,912 | ₩214,851 | ₩213,831 | ₩214,730 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,046 | ₩214,784 | ₩213,121 | ₩213,657 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,883 | ₩215,924 | ₩214,810 | ₩215,320 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,956 | ₩217,533 | ₩215,602 | ₩215,937 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,138 | ₩216,943 | ₩215,816 | ₩216,688 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,830 | ₩216,312 | ₩215,360 | ₩215,749 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,763 | ₩215,991 | ₩215,012 | ₩215,910 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,226 | ₩215,253 | ₩214,287 | ₩214,717 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,789 | ₩216,152 | ₩215,199 | ₩215,615 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,025 | ₩215,696 | ₩214,328 | ₩214,489 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,937 | ₩216,420 | ₩215,307 | ₩215,521 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,669 | ₩215,964 | ₩214,582 | ₩214,663 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,627 | ₩218,016 | ₩216,956 | ₩217,037 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,016 | ₩218,217 | ₩217,278 | ₩217,600 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,157 | ₩218,177 | ₩217,023 | ₩217,788 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,131 | ₩217,265 | ₩216,366 | ₩216,634 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,527 | ₩216,648 | ₩215,307 | ₩215,682 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,924 | ₩216,393 | ₩215,722 | ₩215,883 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,937 | ₩216,433 | ₩215,293 | ₩216,326 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,717 | ₩215,494 | ₩214,274 | ₩214,475 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,380 | ₩217,265 | ₩214,743 | ₩214,810 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,691 | ₩215,628 | ₩212,584 | ₩215,186 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,754 | ₩211,525 | ₩209,473 | ₩211,377 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,191 | ₩209,553 | ₩206,871 | ₩209,030 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,509 | ₩208,641 | ₩206,227 | ₩208,480 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,509 | ₩207,850 | ₩204,028 | ₩204,148 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,375 | ₩207,635 | ₩205,516 | ₩207,005 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,520 | ₩208,869 | ₩206,106 | ₩207,139 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,072 | ₩208,266 | ₩206,375 | ₩206,804 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,898 | ₩208,011 | ₩205,945 | ₩206,951 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,030 | ₩209,875 | ₩208,923 | ₩209,245 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,614 | ₩209,620 | ₩208,011 | ₩209,406 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,400 | ₩208,802 | ₩206,777 | ₩206,924 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,857 | ₩208,453 | ₩206,334 | ₩207,582 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,821 | ₩210,492 | ₩208,762 | ₩209,392 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,894 | ₩211,243 | ₩209,499 | ₩210,948 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,076 | ₩210,908 | ₩209,660 | ₩210,264 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,170 | ₩210,479 | ₩208,641 | ₩208,963 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,841 | ₩211,538 | ₩209,607 | ₩211,404 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,660 | ₩210,881 | ₩209,285 | ₩210,559 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,078 | ₩209,111 | ₩206,884 | ₩208,963 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,934 | ₩211,149 | ₩209,151 | ₩209,674 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,908 | ₩211,954 | ₩210,639 | ₩211,645 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,264 | ₩211,618 | ₩207,850 | ₩209,446 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,473 | ₩210,546 | ₩208,815 | ₩209,379 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,204 | ₩210,827 | ₩209,030 | ₩210,492 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,091 | ₩209,097 | ₩206,375 | ₩208,990 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,026 | ₩208,064 | ₩205,543 | ₩206,468 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩209,003 | ₩210,143 | ₩206,536 | ₩207,676 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,313 | ₩208,333 | ₩206,093 | ₩206,884 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,099 | ₩208,681 | ₩206,817 | ₩206,978 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,753 | ₩212,477 | ₩210,921 | ₩211,310 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,618 | ₩211,833 | ₩210,720 | ₩211,444 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,517 | ₩213,054 | ₩209,392 | ₩209,768 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,094 | ₩213,469 | ₩211,793 | ₩211,887 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,919 | ₩213,509 | ₩212,571 | ₩212,866 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,084 | ₩210,344 | ₩207,769 | ₩209,607 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,087 | ₩209,057 | ₩204,175 | ₩208,695 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,691 | ₩207,300 | ₩203,692 | ₩203,746 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,869 | ₩209,969 | ₩202,780 | ₩206,938 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,091 | ₩208,681 | ₩206,817 | ₩207,179 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,680 | ₩210,680 | ₩205,503 | ₩206,106 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,323 | ₩212,906 | ₩211,176 | ₩212,624 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,241 | ₩213,241 | ₩211,645 | ₩211,833 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,772 | ₩213,791 | ₩212,463 | ₩213,711 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,954 | ₩213,469 | ₩211,230 | ₩212,705 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,088 | ₩212,611 | ₩211,632 | ₩212,061 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,183 | ₩211,914 | ₩209,848 | ₩211,726 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,230 | ₩211,350 | ₩210,197 | ₩210,774 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,069 | ₩211,404 | ₩210,425 | ₩211,069 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,815 | ₩209,607 | ₩208,306 | ₩208,641 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,683 | ₩208,829 | ₩206,160 | ₩208,158 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,114 | ₩207,568 | ₩204,819 | ₩207,380 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,819 | ₩205,865 | ₩203,894 | ₩204,698 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,562 | ₩207,085 | ₩204,671 | ₩206,147 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,790 | ₩206,938 | ₩205,489 | ₩205,892 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,628 | ₩209,781 | ₩208,346 | ₩209,245 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,099 | ₩208,641 | ₩206,549 | ₩208,413 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,857 | ₩207,220 | ₩205,168 | ₩207,005 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,319 | ₩208,722 | ₩207,877 | ₩208,306 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,796 | ₩208,239 | ₩207,474 | ₩208,118 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,239 | ₩208,292 | ₩205,798 | ₩206,160 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,710 | ₩208,105 | ₩206,415 | ₩207,957 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,411 | ₩204,430 | ₩203,250 | ₩204,014 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,901 | ₩203,478 | ₩201,184 | ₩201,922 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,317 | ₩204,390 | ₩202,955 | ₩203,102 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,956 | ₩203,022 | ₩200,366 | ₩202,780 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,514 | ₩200,514 | ₩198,891 | ₩199,749 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,648 | ₩200,956 | ₩199,682 | ₩200,447 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,640 | ₩201,909 | ₩201,064 | ₩201,600 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,795 | ₩201,734 | ₩200,205 | ₩201,627 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,782 | ₩201,372 | ₩198,086 | ₩200,031 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,983 | ₩201,345 | ₩200,715 | ₩201,305 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,868 | ₩202,096 | ₩199,186 | ₩199,508 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,506 | ₩201,949 | ₩200,863 | ₩201,815 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,520 | ₩203,102 | ₩201,345 | ₩202,298 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,736 | ₩199,964 | ₩198,958 | ₩199,548 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,341 | ₩199,441 | ₩198,127 | ₩199,320 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,067 | ₩198,730 | ₩197,067 | ₩198,609 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,701 | ₩196,423 | ₩193,352 | ₩196,343 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,975 | ₩195,350 | ₩194,090 | ₩194,438 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,923 | ₩194,935 | ₩192,547 | ₩194,398 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,076 | ₩194,854 | ₩192,762 | ₩193,902 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,116 | ₩188,108 | ₩185,466 | ₩187,934 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,572 | ₩188,175 | ₩186,995 | ₩187,853 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,058 | ₩187,639 | ₩183,709 | ₩186,915 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,874 | ₩188,417 | ₩186,727 | ₩187,344 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,046 | ₩185,721 | ₩181,631 | ₩185,506 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,180 | ₩182,315 | ₩179,243 | ₩179,968 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,221 | ₩182,543 | ₩180,102 | ₩180,544 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,863 | ₩185,936 | ₩182,851 | ₩182,985 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,290 | ₩187,666 | ₩185,775 | ₩186,646 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,139 | ₩186,016 | ₩183,669 | ₩184,943 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,882 | ₩187,907 | ₩184,903 | ₩185,882 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,976 | ₩186,177 | ₩181,832 | ₩182,824 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,413 | ₩188,014 | ₩184,943 | ₩187,156 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,503 | ₩190,013 | ₩187,491 | ₩187,518 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,804 | ₩191,421 | ₩190,174 | ₩190,469 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,436 | ₩190,536 | ₩188,967 | ₩189,758 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,436 | ₩190,281 | ₩186,874 | ₩187,116 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,133 | ₩190,388 | ₩188,377 | ₩188,497 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,931 | ₩192,762 | ₩190,817 | ₩191,837 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,239 | ₩194,479 | ₩191,475 | ₩192,078 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,175 | ₩192,615 | ₩186,888 | ₩192,105 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,026 | ₩191,287 | ₩189,141 | ₩190,348 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,138 | ₩194,278 | ₩190,844 | ₩192,547 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,768 | ₩195,257 | ₩193,017 | ₩194,814 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,622 | ₩193,942 | ₩189,463 | ₩193,178 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,096 | ₩197,765 | ₩194,868 | ₩197,081 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,939 | ₩198,529 | ₩197,295 | ₩198,274 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,924 | ₩199,924 | ₩197,483 | ₩199,025 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,146 | ₩199,843 | ₩198,784 | ₩199,709 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,611 | ₩198,328 | ₩196,262 | ₩198,086 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,019 | ₩198,623 | ₩196,075 | ₩196,678 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,249 | ₩198,542 | ₩196,155 | ₩198,422 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,236 | ₩196,826 | ₩195,833 | ₩196,718 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,638 | ₩198,033 | ₩196,276 | ₩197,161 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,310 | ₩196,732 | ₩194,143 | ₩196,195 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,646 | ₩197,148 | ₩194,586 | ₩196,262 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,173 | ₩199,387 | ₩195,525 | ₩195,753 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,200 | ₩199,454 | ₩197,309 | ₩198,462 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,784 | ₩198,891 | ₩197,872 | ₩197,925 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,437 | ₩198,395 | ₩196,236 | ₩198,046 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,982 | ₩196,692 | ₩193,956 | ₩196,423 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,138 | ₩194,076 | ₩191,944 | ₩192,279 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,169 | ₩196,343 | ₩193,540 | ₩194,640 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,410 | ₩196,557 | ₩193,647 | ₩195,283 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,707 | ₩196,383 | ₩194,559 | ₩196,008 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,941 | ₩196,343 | ₩193,929 | ₩195,069 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,791 | ₩197,791 | ₩194,264 | ₩196,772 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,349 | ₩197,496 | ₩196,236 | ₩196,879 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,490 | ₩197,349 | ₩196,450 | ₩197,215 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,364 | ₩196,008 | ₩195,176 | ₩195,592 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,117 | ₩194,894 | ₩193,808 | ₩194,734 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,465 | ₩194,908 | ₩193,875 | ₩194,358 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,917 | ₩194,130 | ₩191,421 | ₩193,285 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,998 | ₩192,775 | ₩190,817 | ₩191,045 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,774 | ₩194,787 | ₩193,768 | ₩194,371 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,921 | ₩195,203 | ₩194,237 | ₩194,371 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,781 | ₩194,036 | ₩192,910 | ₩193,929 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,707 | ₩194,814 | ₩193,634 | ₩194,063 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,634 | ₩194,894 | ₩193,620 | ₩194,787 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,017 | ₩194,143 | ₩192,749 | ₩193,915 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,212 | ₩192,749 | ₩191,944 | ₩192,641 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,285 | ₩193,486 | ₩192,400 | ₩192,507 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,521 | ₩193,419 | ₩192,440 | ₩193,312 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,421 | ₩192,454 | ₩191,354 | ₩192,185 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,791 | ₩191,072 | ₩189,610 | ₩190,576 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,402 | ₩190,509 | ₩189,141 | ₩189,181 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,643 | ₩190,911 | ₩190,375 | ₩190,415 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,603 | ₩190,844 | ₩189,999 | ₩190,455 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,180 | ₩191,260 | ₩190,750 | ₩191,112 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,496 | ₩191,059 | ₩190,455 | ₩190,925 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,704 | ₩190,509 | ₩189,610 | ₩190,455 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,409 | ₩189,744 | ₩189,061 | ₩189,557 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,625 | ₩188,779 | ₩187,572 | ₩188,430 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,578 | ₩189,463 | ₩188,001 | ₩188,350 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,900 | ₩189,101 | ₩186,861 | ₩186,942 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,980 | ₩189,329 | ₩187,813 | ₩188,672 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,603 | ₩190,710 | ₩189,101 | ₩189,396 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,273 | ₩191,300 | ₩188,698 | ₩189,396 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,321 | ₩191,327 | ₩189,651 | ₩191,193 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,114 | ₩191,086 | ₩188,859 | ₩190,670 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,128 | ₩189,731 | ₩188,993 | ₩189,061 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,147 | ₩190,147 | ₩188,846 | ₩189,275 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,040 | ₩190,656 | ₩189,624 | ₩189,852 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,771 | ₩189,838 | ₩188,886 | ₩189,476 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,229 | ₩189,369 | ₩188,081 | ₩189,181 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,645 | ₩188,833 | ₩187,827 | ₩188,403 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,988 | ₩188,900 | ₩187,853 | ₩188,055 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,202 | ₩189,020 | ₩188,122 | ₩188,953 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,277 | ₩188,470 | ₩187,089 | ₩188,055 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,876 | ₩186,740 | ₩183,884 | ₩186,526 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,200 | ₩184,943 | ₩182,931 | ₩184,809 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,429 | ₩183,750 | ₩180,357 | ₩182,596 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,761 | ₩186,258 | ₩180,611 | ₩180,692 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,253 | ₩184,675 | ₩182,489 | ₩183,495 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,401 | ₩184,326 | ₩182,006 | ₩183,307 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,949 | ₩186,821 | ₩183,830 | ₩184,688 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,265 | ₩187,706 | ₩184,715 | ₩186,740 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,208 | ₩189,315 | ₩186,499 | ₩186,807 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,838 | ₩189,946 | ₩189,248 | ₩189,758 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,645 | ₩189,543 | ₩188,430 | ₩189,302 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,813 | ₩188,980 | ₩187,223 | ₩188,792 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,225 | ₩186,231 | ₩183,602 | ₩186,190 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,223 | ₩187,465 | ₩185,319 | ₩185,748 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,472 | ₩188,095 | ₩186,365 | ₩187,424 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,754 | ₩187,652 | ₩186,284 | ₩186,405 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,235 | ₩189,342 | ₩187,880 | ₩188,779 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,087 | ₩189,087 | ₩187,719 | ₩188,551 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,833 | ₩189,476 | ₩188,189 | ₩188,216 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,670 | ₩190,724 | ₩188,886 | ₩189,892 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,174 | ₩190,563 | ₩189,664 | ₩190,147 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,463 | ₩190,093 | ₩189,423 | ₩190,013 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,988 | ₩188,511 | ₩187,894 | ₩188,135 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,922 | ₩187,263 | ₩185,922 | ₩186,955 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,660 | ₩186,781 | ₩184,662 | ₩185,734 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,781 | ₩187,009 | ₩186,190 | ₩186,539 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,137 | ₩187,263 | ₩185,976 | ₩187,022 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,139 | ₩185,466 | ₩183,669 | ₩185,185 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,962 | ₩186,338 | ₩183,763 | ₩184,608 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,533 | ₩186,258 | ₩183,656 | ₩185,104 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,489 | ₩184,957 | ₩181,698 | ₩184,071 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,508 | ₩184,501 | ₩183,200 | ₩184,165 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,190 | ₩186,512 | ₩181,201 | ₩181,268 | -2.64% | 392.1만 |
|---|