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 | ₩213,926 | ₩214,663 | ₩213,577 | ₩214,382 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,040 | ₩213,577 | ₩212,075 | ₩212,906 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,979 | ₩214,368 | ₩213,228 | ₩214,127 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,508 | ₩216,246 | ₩215,414 | ₩215,549 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,711 | ₩215,253 | ₩213,456 | ₩214,757 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,416 | ₩214,127 | ₩212,517 | ₩213,443 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,954 | ₩212,249 | ₩210,277 | ₩211,659 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,040 | ₩213,483 | ₩211,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,726 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,933 | ₩213,013 | ₩211,699 | ₩212,531 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,590 | ₩214,046 | ₩212,249 | ₩213,013 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩214,006 | ₩214,945 | ₩213,322 | ₩214,650 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,826 | ₩213,939 | ₩212,262 | ₩213,335 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,495 | ₩215,495 | ₩213,402 | ₩213,711 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,072 | ₩216,689 | ₩215,589 | ₩216,273 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,583 | ₩216,219 | ₩214,301 | ₩215,803 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,678 | ₩212,772 | ₩211,779 | ₩212,665 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,765 | ₩213,939 | ₩213,188 | ₩213,563 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,826 | ₩213,295 | ₩209,888 | ₩211,136 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,665 | ₩212,866 | ₩211,471 | ₩211,967 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,772 | ₩213,805 | ₩212,034 | ₩212,906 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,636 | ₩215,066 | ₩214,288 | ₩214,529 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,349 | ₩213,550 | ₩212,477 | ₩212,638 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,481 | ₩215,549 | ₩214,207 | ₩214,462 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,890 | ₩216,943 | ₩215,696 | ₩215,844 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,434 | ₩217,252 | ₩216,434 | ₩216,930 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,817 | ₩217,185 | ₩215,441 | ₩216,970 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,939 | ₩214,878 | ₩213,858 | ₩214,757 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,073 | ₩214,811 | ₩213,148 | ₩213,684 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,911 | ₩215,951 | ₩214,838 | ₩215,347 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,984 | ₩217,560 | ₩215,629 | ₩215,964 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,166 | ₩216,970 | ₩215,844 | ₩216,715 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,857 | ₩216,340 | ₩215,388 | ₩215,777 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,790 | ₩216,018 | ₩215,039 | ₩215,938 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,253 | ₩215,280 | ₩214,315 | ₩214,744 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,817 | ₩216,179 | ₩215,227 | ₩215,642 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,052 | ₩215,723 | ₩214,355 | ₩214,516 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,964 | ₩216,447 | ₩215,334 | ₩215,549 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,696 | ₩215,991 | ₩214,610 | ₩214,690 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,654 | ₩218,043 | ₩216,984 | ₩217,064 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,043 | ₩218,245 | ₩217,306 | ₩217,628 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,185 | ₩218,204 | ₩217,051 | ₩217,815 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,158 | ₩217,292 | ₩216,394 | ₩216,662 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,554 | ₩216,675 | ₩215,334 | ₩215,709 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,951 | ₩216,420 | ₩215,750 | ₩215,911 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,964 | ₩216,461 | ₩215,320 | ₩216,353 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,744 | ₩215,522 | ₩214,301 | ₩214,502 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,407 | ₩217,292 | ₩214,771 | ₩214,838 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,718 | ₩215,656 | ₩212,611 | ₩215,213 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,781 | ₩211,551 | ₩209,499 | ₩211,404 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,218 | ₩209,580 | ₩206,897 | ₩209,057 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,535 | ₩208,668 | ₩206,253 | ₩208,507 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,535 | ₩207,876 | ₩204,053 | ₩204,174 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,401 | ₩207,662 | ₩205,542 | ₩207,031 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,547 | ₩208,896 | ₩206,133 | ₩207,165 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,098 | ₩208,292 | ₩206,401 | ₩206,830 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,924 | ₩208,037 | ₩205,972 | ₩206,978 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,057 | ₩209,902 | ₩208,949 | ₩209,271 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,641 | ₩209,647 | ₩208,037 | ₩209,432 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,426 | ₩208,829 | ₩206,803 | ₩206,951 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,884 | ₩208,480 | ₩206,361 | ₩207,608 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,848 | ₩210,519 | ₩208,788 | ₩209,419 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,921 | ₩211,270 | ₩209,526 | ₩210,975 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,103 | ₩210,934 | ₩209,687 | ₩210,291 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,197 | ₩210,505 | ₩208,668 | ₩208,990 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,867 | ₩211,565 | ₩209,633 | ₩211,431 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,687 | ₩210,908 | ₩209,311 | ₩210,586 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,104 | ₩209,137 | ₩206,910 | ₩208,990 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,961 | ₩211,176 | ₩209,177 | ₩209,700 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,934 | ₩211,981 | ₩210,666 | ₩211,672 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,291 | ₩211,645 | ₩207,876 | ₩209,472 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,499 | ₩210,572 | ₩208,842 | ₩209,405 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,231 | ₩210,854 | ₩209,057 | ₩210,519 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,118 | ₩209,124 | ₩206,401 | ₩209,016 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,052 | ₩208,091 | ₩205,569 | ₩206,495 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩209,030 | ₩210,170 | ₩206,562 | ₩207,702 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,340 | ₩208,359 | ₩206,119 | ₩206,910 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,125 | ₩208,708 | ₩206,843 | ₩207,004 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,779 | ₩212,504 | ₩210,948 | ₩211,337 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,645 | ₩211,860 | ₩210,747 | ₩211,471 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,544 | ₩213,081 | ₩209,419 | ₩209,794 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,121 | ₩213,496 | ₩211,820 | ₩211,914 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,946 | ₩213,537 | ₩212,598 | ₩212,893 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,110 | ₩210,371 | ₩207,796 | ₩209,633 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,113 | ₩209,083 | ₩204,201 | ₩208,721 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,717 | ₩207,326 | ₩203,718 | ₩203,772 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,896 | ₩209,995 | ₩202,806 | ₩206,964 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,118 | ₩208,708 | ₩206,843 | ₩207,206 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,706 | ₩210,706 | ₩205,529 | ₩206,133 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,350 | ₩212,933 | ₩211,203 | ₩212,651 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,268 | ₩213,268 | ₩211,672 | ₩211,860 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,799 | ₩213,818 | ₩212,490 | ₩213,738 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,981 | ₩213,496 | ₩211,256 | ₩212,732 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,115 | ₩212,638 | ₩211,659 | ₩212,088 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,210 | ₩211,940 | ₩209,875 | ₩211,753 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,256 | ₩211,377 | ₩210,224 | ₩210,800 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,095 | ₩211,431 | ₩210,452 | ₩211,095 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,842 | ₩209,633 | ₩208,332 | ₩208,668 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,709 | ₩208,855 | ₩206,186 | ₩208,185 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,140 | ₩207,595 | ₩204,845 | ₩207,407 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,845 | ₩205,891 | ₩203,919 | ₩204,724 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,589 | ₩207,112 | ₩204,697 | ₩206,173 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,817 | ₩206,964 | ₩205,516 | ₩205,918 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,654 | ₩209,808 | ₩208,373 | ₩209,271 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,125 | ₩208,668 | ₩206,575 | ₩208,440 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,884 | ₩207,246 | ₩205,194 | ₩207,031 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,346 | ₩208,748 | ₩207,903 | ₩208,332 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,823 | ₩208,265 | ₩207,501 | ₩208,144 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,265 | ₩208,319 | ₩205,824 | ₩206,186 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,736 | ₩208,131 | ₩206,441 | ₩207,984 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,436 | ₩204,456 | ₩203,276 | ₩204,040 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,927 | ₩203,504 | ₩201,210 | ₩201,948 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,343 | ₩204,416 | ₩202,980 | ₩203,128 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,982 | ₩203,048 | ₩200,392 | ₩202,806 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,539 | ₩200,539 | ₩198,916 | ₩199,775 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,673 | ₩200,982 | ₩199,708 | ₩200,472 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,666 | ₩201,934 | ₩201,089 | ₩201,626 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,821 | ₩201,760 | ₩200,231 | ₩201,653 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,808 | ₩201,398 | ₩198,111 | ₩200,056 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩201,009 | ₩201,371 | ₩200,740 | ₩201,331 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,894 | ₩202,122 | ₩199,211 | ₩199,533 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,532 | ₩201,974 | ₩200,888 | ₩201,840 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,545 | ₩203,128 | ₩201,371 | ₩202,323 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,761 | ₩199,989 | ₩198,983 | ₩199,574 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,366 | ₩199,466 | ₩198,152 | ₩199,345 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,092 | ₩198,755 | ₩197,092 | ₩198,635 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,725 | ₩196,448 | ₩193,377 | ₩196,368 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩195,000 | ₩195,375 | ₩194,114 | ₩194,463 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,947 | ₩194,959 | ₩192,572 | ₩194,423 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,101 | ₩194,879 | ₩192,786 | ₩193,927 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,140 | ₩188,132 | ₩185,490 | ₩187,958 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,596 | ₩188,199 | ₩187,019 | ₩187,877 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,081 | ₩187,663 | ₩183,733 | ₩186,938 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,898 | ₩188,441 | ₩186,751 | ₩187,368 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,069 | ₩185,745 | ₩181,654 | ₩185,530 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,204 | ₩182,338 | ₩179,266 | ₩179,990 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,244 | ₩182,566 | ₩180,125 | ₩180,567 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,886 | ₩185,959 | ₩182,874 | ₩183,008 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,314 | ₩187,689 | ₩185,798 | ₩186,670 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,162 | ₩186,040 | ₩183,692 | ₩184,967 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,906 | ₩187,931 | ₩184,926 | ₩185,906 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,999 | ₩186,201 | ₩181,855 | ₩182,847 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,436 | ₩188,038 | ₩184,967 | ₩187,180 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,527 | ₩190,037 | ₩187,515 | ₩187,542 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,828 | ₩191,445 | ₩190,198 | ₩190,493 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,460 | ₩190,560 | ₩188,991 | ₩189,782 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,460 | ₩190,305 | ₩186,898 | ₩187,140 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,158 | ₩190,412 | ₩188,400 | ₩188,521 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,955 | ₩192,786 | ₩190,842 | ₩191,861 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,263 | ₩194,503 | ₩191,499 | ₩192,102 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,199 | ₩192,639 | ₩186,912 | ₩192,129 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,050 | ₩191,311 | ₩189,165 | ₩190,372 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,162 | ₩194,302 | ₩190,868 | ₩192,572 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,792 | ₩195,281 | ₩193,041 | ₩194,839 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,646 | ₩193,967 | ₩189,487 | ₩193,202 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,120 | ₩197,790 | ₩194,892 | ₩197,106 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,964 | ₩198,554 | ₩197,320 | ₩198,299 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,949 | ₩199,949 | ₩197,508 | ₩199,050 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,171 | ₩199,869 | ₩198,809 | ₩199,734 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,636 | ₩198,353 | ₩196,287 | ₩198,111 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,044 | ₩198,648 | ₩196,100 | ₩196,703 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,274 | ₩198,568 | ₩196,180 | ₩198,447 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,260 | ₩196,851 | ₩195,858 | ₩196,743 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,663 | ₩198,058 | ₩196,301 | ₩197,186 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,335 | ₩196,757 | ₩194,168 | ₩196,220 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,670 | ₩197,173 | ₩194,611 | ₩196,287 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,198 | ₩199,413 | ₩195,550 | ₩195,778 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,225 | ₩199,480 | ₩197,334 | ₩198,487 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,809 | ₩198,916 | ₩197,897 | ₩197,951 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,462 | ₩198,420 | ₩196,260 | ₩198,071 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩194,007 | ₩196,717 | ₩193,980 | ₩196,448 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,162 | ₩194,101 | ₩191,968 | ₩192,304 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,193 | ₩196,368 | ₩193,564 | ₩194,664 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,435 | ₩196,582 | ₩193,672 | ₩195,308 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,731 | ₩196,408 | ₩194,584 | ₩196,032 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,965 | ₩196,368 | ₩193,953 | ₩195,094 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,816 | ₩197,816 | ₩194,289 | ₩196,797 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,374 | ₩197,521 | ₩196,260 | ₩196,904 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,515 | ₩197,374 | ₩196,475 | ₩197,240 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,389 | ₩196,032 | ₩195,201 | ₩195,617 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,141 | ₩194,919 | ₩193,833 | ₩194,758 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,490 | ₩194,933 | ₩193,900 | ₩194,383 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,941 | ₩194,155 | ₩191,445 | ₩193,310 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩192,022 | ₩192,800 | ₩190,842 | ₩191,070 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,798 | ₩194,812 | ₩193,792 | ₩194,396 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,946 | ₩195,228 | ₩194,262 | ₩194,396 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,806 | ₩194,061 | ₩192,934 | ₩193,953 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,731 | ₩194,839 | ₩193,658 | ₩194,088 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,658 | ₩194,919 | ₩193,645 | ₩194,812 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,041 | ₩194,168 | ₩192,773 | ₩193,940 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,237 | ₩192,773 | ₩191,968 | ₩192,666 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,310 | ₩193,511 | ₩192,424 | ₩192,532 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,545 | ₩193,444 | ₩192,465 | ₩193,336 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,445 | ₩192,478 | ₩191,378 | ₩192,210 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,815 | ₩191,096 | ₩189,634 | ₩190,600 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,426 | ₩190,533 | ₩189,165 | ₩189,205 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,667 | ₩190,935 | ₩190,399 | ₩190,439 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,627 | ₩190,868 | ₩190,023 | ₩190,479 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,204 | ₩191,284 | ₩190,775 | ₩191,137 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,520 | ₩191,083 | ₩190,479 | ₩190,949 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,728 | ₩190,533 | ₩189,634 | ₩190,479 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,433 | ₩189,769 | ₩189,084 | ₩189,581 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,649 | ₩188,803 | ₩187,596 | ₩188,454 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,602 | ₩189,487 | ₩188,025 | ₩188,374 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,924 | ₩189,125 | ₩186,885 | ₩186,965 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩189,004 | ₩189,353 | ₩187,837 | ₩188,695 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,627 | ₩190,734 | ₩189,125 | ₩189,420 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,298 | ₩191,324 | ₩188,722 | ₩189,420 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,345 | ₩191,351 | ₩189,675 | ₩191,217 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,138 | ₩191,110 | ₩188,883 | ₩190,694 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,152 | ₩189,755 | ₩189,017 | ₩189,084 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,171 | ₩190,171 | ₩188,870 | ₩189,299 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,064 | ₩190,681 | ₩189,648 | ₩189,876 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,795 | ₩189,862 | ₩188,910 | ₩189,500 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,253 | ₩189,393 | ₩188,105 | ₩189,205 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,669 | ₩188,856 | ₩187,850 | ₩188,427 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩188,011 | ₩188,924 | ₩187,877 | ₩188,078 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,226 | ₩189,044 | ₩188,146 | ₩188,977 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,301 | ₩188,494 | ₩187,113 | ₩188,078 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,900 | ₩186,764 | ₩183,907 | ₩186,549 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,223 | ₩184,967 | ₩182,955 | ₩184,833 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,452 | ₩183,773 | ₩180,379 | ₩182,619 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,785 | ₩186,281 | ₩180,634 | ₩180,715 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,277 | ₩184,698 | ₩182,512 | ₩183,518 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,424 | ₩184,350 | ₩182,029 | ₩183,330 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,973 | ₩186,844 | ₩183,853 | ₩184,712 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,289 | ₩187,730 | ₩184,739 | ₩186,764 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,232 | ₩189,339 | ₩186,523 | ₩186,831 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,862 | ₩189,970 | ₩189,272 | ₩189,782 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,669 | ₩189,567 | ₩188,454 | ₩189,326 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,837 | ₩189,004 | ₩187,247 | ₩188,816 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,248 | ₩186,254 | ₩183,625 | ₩186,214 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,247 | ₩187,488 | ₩185,342 | ₩185,771 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,496 | ₩188,119 | ₩186,388 | ₩187,448 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,777 | ₩187,676 | ₩186,308 | ₩186,429 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,259 | ₩189,366 | ₩187,904 | ₩188,803 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,111 | ₩189,111 | ₩187,743 | ₩188,575 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,856 | ₩189,500 | ₩188,213 | ₩188,239 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,694 | ₩190,748 | ₩188,910 | ₩189,916 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,198 | ₩190,587 | ₩189,688 | ₩190,171 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,487 | ₩190,117 | ₩189,447 | ₩190,037 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩188,011 | ₩188,535 | ₩187,918 | ₩188,159 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,946 | ₩187,287 | ₩185,946 | ₩186,979 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,684 | ₩186,804 | ₩184,685 | ₩185,758 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,804 | ₩187,032 | ₩186,214 | ₩186,563 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,160 | ₩187,287 | ₩185,999 | ₩187,046 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,162 | ₩185,490 | ₩183,692 | ₩185,208 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,986 | ₩186,362 | ₩183,786 | ₩184,631 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,557 | ₩186,281 | ₩183,679 | ₩185,128 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,512 | ₩184,980 | ₩181,721 | ₩184,095 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,531 | ₩184,524 | ₩183,223 | ₩184,189 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,214 | ₩186,536 | ₩181,224 | ₩181,291 | -2.64% | 392.1만 |
|---|