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 | ₩213,951 | ₩214,689 | ₩213,602 | ₩214,407 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,066 | ₩213,602 | ₩212,100 | ₩212,932 | -0.06% | 178.7만 |
| 2026.10.07 | ₩214,005 | ₩214,394 | ₩213,253 | ₩214,152 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,534 | ₩216,272 | ₩215,440 | ₩215,574 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,736 | ₩215,279 | ₩213,482 | ₩214,783 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,441 | ₩214,152 | ₩212,543 | ₩213,468 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,979 | ₩212,274 | ₩210,302 | ₩211,684 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,066 | ₩213,508 | ₩211,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,751 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,958 | ₩213,039 | ₩211,724 | ₩212,556 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,616 | ₩214,072 | ₩212,274 | ₩213,039 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩214,032 | ₩214,971 | ₩213,347 | ₩214,675 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,851 | ₩213,964 | ₩212,288 | ₩213,361 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,521 | ₩215,521 | ₩213,428 | ₩213,736 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,097 | ₩216,714 | ₩215,614 | ₩216,299 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,608 | ₩216,245 | ₩214,327 | ₩215,829 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,703 | ₩212,797 | ₩211,805 | ₩212,690 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,790 | ₩213,964 | ₩213,213 | ₩213,589 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,851 | ₩213,321 | ₩209,913 | ₩211,161 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,690 | ₩212,891 | ₩211,496 | ₩211,993 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,797 | ₩213,830 | ₩212,060 | ₩212,932 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,662 | ₩215,091 | ₩214,313 | ₩214,555 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,374 | ₩213,575 | ₩212,502 | ₩212,663 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,507 | ₩215,574 | ₩214,233 | ₩214,488 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,916 | ₩216,969 | ₩215,722 | ₩215,869 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,460 | ₩217,278 | ₩216,460 | ₩216,956 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,843 | ₩217,211 | ₩215,467 | ₩216,996 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,964 | ₩214,903 | ₩213,884 | ₩214,783 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,099 | ₩214,836 | ₩213,173 | ₩213,710 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,936 | ₩215,977 | ₩214,863 | ₩215,373 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩217,010 | ₩217,586 | ₩215,655 | ₩215,990 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,191 | ₩216,996 | ₩215,869 | ₩216,741 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,883 | ₩216,366 | ₩215,413 | ₩215,802 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,816 | ₩216,044 | ₩215,064 | ₩215,963 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,279 | ₩215,306 | ₩214,340 | ₩214,769 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,843 | ₩216,205 | ₩215,252 | ₩215,668 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,078 | ₩215,749 | ₩214,380 | ₩214,541 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,990 | ₩216,473 | ₩215,360 | ₩215,574 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,722 | ₩216,017 | ₩214,635 | ₩214,716 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,680 | ₩218,069 | ₩217,010 | ₩217,090 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,069 | ₩218,271 | ₩217,332 | ₩217,654 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,211 | ₩218,230 | ₩217,077 | ₩217,841 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,184 | ₩217,318 | ₩216,419 | ₩216,688 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,580 | ₩216,701 | ₩215,360 | ₩215,735 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,977 | ₩216,446 | ₩215,775 | ₩215,936 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,990 | ₩216,486 | ₩215,346 | ₩216,379 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,769 | ₩215,547 | ₩214,327 | ₩214,528 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,433 | ₩217,318 | ₩214,796 | ₩214,863 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,744 | ₩215,682 | ₩212,636 | ₩215,239 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,806 | ₩211,577 | ₩209,524 | ₩211,429 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,242 | ₩209,605 | ₩206,922 | ₩209,082 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,560 | ₩208,692 | ₩206,278 | ₩208,532 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,560 | ₩207,901 | ₩204,078 | ₩204,199 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,425 | ₩207,686 | ₩205,567 | ₩207,056 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,572 | ₩208,921 | ₩206,157 | ₩207,190 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,123 | ₩208,317 | ₩206,425 | ₩206,855 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,949 | ₩208,062 | ₩205,996 | ₩207,002 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,082 | ₩209,927 | ₩208,974 | ₩209,296 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,666 | ₩209,672 | ₩208,062 | ₩209,457 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,451 | ₩208,853 | ₩206,828 | ₩206,975 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,908 | ₩208,505 | ₩206,385 | ₩207,633 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,873 | ₩210,544 | ₩208,813 | ₩209,444 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,946 | ₩211,295 | ₩209,551 | ₩211,000 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,128 | ₩210,960 | ₩209,712 | ₩210,316 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,222 | ₩210,530 | ₩208,692 | ₩209,014 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,893 | ₩211,590 | ₩209,658 | ₩211,456 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,712 | ₩210,933 | ₩209,336 | ₩210,611 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,129 | ₩209,162 | ₩206,935 | ₩209,014 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,986 | ₩211,201 | ₩209,202 | ₩209,725 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,960 | ₩212,006 | ₩210,691 | ₩211,697 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,316 | ₩211,671 | ₩207,901 | ₩209,497 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,524 | ₩210,597 | ₩208,867 | ₩209,430 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,256 | ₩210,879 | ₩209,082 | ₩210,544 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,142 | ₩209,149 | ₩206,425 | ₩209,041 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,077 | ₩208,116 | ₩205,594 | ₩206,519 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩209,055 | ₩210,195 | ₩206,586 | ₩207,727 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,364 | ₩208,384 | ₩206,144 | ₩206,935 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,150 | ₩208,733 | ₩206,868 | ₩207,029 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,805 | ₩212,529 | ₩210,973 | ₩211,362 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,671 | ₩211,885 | ₩210,772 | ₩211,496 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,569 | ₩213,106 | ₩209,444 | ₩209,819 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,146 | ₩213,522 | ₩211,845 | ₩211,939 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,972 | ₩213,562 | ₩212,623 | ₩212,918 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,135 | ₩210,396 | ₩207,821 | ₩209,658 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,138 | ₩209,108 | ₩204,225 | ₩208,746 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,741 | ₩207,351 | ₩203,742 | ₩203,796 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,921 | ₩210,021 | ₩202,830 | ₩206,989 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,142 | ₩208,733 | ₩206,868 | ₩207,230 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,732 | ₩210,732 | ₩205,553 | ₩206,157 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,375 | ₩212,958 | ₩211,228 | ₩212,677 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,294 | ₩213,294 | ₩211,697 | ₩211,885 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,824 | ₩213,844 | ₩212,516 | ₩213,763 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩212,006 | ₩213,522 | ₩211,282 | ₩212,757 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,140 | ₩212,663 | ₩211,684 | ₩212,113 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,235 | ₩211,966 | ₩209,900 | ₩211,778 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,282 | ₩211,402 | ₩210,249 | ₩210,825 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,121 | ₩211,456 | ₩210,477 | ₩211,121 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,867 | ₩209,658 | ₩208,357 | ₩208,692 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,734 | ₩208,880 | ₩206,211 | ₩208,210 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,164 | ₩207,619 | ₩204,869 | ₩207,432 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,869 | ₩205,916 | ₩203,944 | ₩204,749 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,613 | ₩207,136 | ₩204,722 | ₩206,197 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,841 | ₩206,989 | ₩205,540 | ₩205,942 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,679 | ₩209,833 | ₩208,397 | ₩209,296 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,150 | ₩208,692 | ₩206,600 | ₩208,464 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,908 | ₩207,271 | ₩205,218 | ₩207,056 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,371 | ₩208,773 | ₩207,928 | ₩208,357 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,847 | ₩208,290 | ₩207,525 | ₩208,169 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,290 | ₩208,344 | ₩205,849 | ₩206,211 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,761 | ₩208,156 | ₩206,466 | ₩208,008 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,461 | ₩204,480 | ₩203,300 | ₩204,064 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,951 | ₩203,528 | ₩201,234 | ₩201,972 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,367 | ₩204,440 | ₩203,005 | ₩203,152 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩201,006 | ₩203,072 | ₩200,416 | ₩202,830 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,563 | ₩200,563 | ₩198,940 | ₩199,799 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,697 | ₩201,006 | ₩199,731 | ₩200,496 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,690 | ₩201,958 | ₩201,113 | ₩201,650 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,845 | ₩201,784 | ₩200,255 | ₩201,677 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,831 | ₩201,422 | ₩198,135 | ₩200,080 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩201,033 | ₩201,395 | ₩200,764 | ₩201,355 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,918 | ₩202,146 | ₩199,235 | ₩199,557 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,556 | ₩201,999 | ₩200,912 | ₩201,864 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,569 | ₩203,152 | ₩201,395 | ₩202,347 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,785 | ₩200,013 | ₩199,007 | ₩199,597 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,390 | ₩199,490 | ₩198,175 | ₩199,369 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,116 | ₩198,779 | ₩197,116 | ₩198,658 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,749 | ₩196,472 | ₩193,400 | ₩196,391 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩195,023 | ₩195,399 | ₩194,138 | ₩194,486 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,970 | ₩194,983 | ₩192,595 | ₩194,446 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,124 | ₩194,902 | ₩192,809 | ₩193,950 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,162 | ₩188,155 | ₩185,512 | ₩187,980 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,618 | ₩188,222 | ₩187,041 | ₩187,900 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,103 | ₩187,685 | ₩183,755 | ₩186,961 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,920 | ₩188,463 | ₩186,773 | ₩187,390 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,091 | ₩185,767 | ₩181,675 | ₩185,552 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,225 | ₩182,359 | ₩179,287 | ₩180,012 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,266 | ₩182,587 | ₩180,146 | ₩180,589 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,908 | ₩185,981 | ₩182,896 | ₩183,030 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,336 | ₩187,712 | ₩185,820 | ₩186,692 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,184 | ₩186,062 | ₩183,714 | ₩184,989 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,928 | ₩187,953 | ₩184,948 | ₩185,928 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩186,022 | ₩186,223 | ₩181,877 | ₩182,869 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,458 | ₩188,061 | ₩184,989 | ₩187,202 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,550 | ₩190,059 | ₩187,538 | ₩187,564 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,851 | ₩191,468 | ₩190,220 | ₩190,516 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,483 | ₩190,583 | ₩189,013 | ₩189,805 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,483 | ₩190,328 | ₩186,920 | ₩187,162 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,180 | ₩190,435 | ₩188,423 | ₩188,544 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,978 | ₩192,809 | ₩190,864 | ₩191,884 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,286 | ₩194,527 | ₩191,522 | ₩192,125 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,222 | ₩192,662 | ₩186,934 | ₩192,152 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,073 | ₩191,334 | ₩189,188 | ₩190,395 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,185 | ₩194,325 | ₩190,891 | ₩192,595 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,816 | ₩195,305 | ₩193,064 | ₩194,862 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,669 | ₩193,990 | ₩189,509 | ₩193,225 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,144 | ₩197,813 | ₩194,916 | ₩197,129 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,988 | ₩198,578 | ₩197,344 | ₩198,323 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,973 | ₩199,973 | ₩197,531 | ₩199,074 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,195 | ₩199,892 | ₩198,833 | ₩199,758 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,660 | ₩198,377 | ₩196,311 | ₩198,135 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,068 | ₩198,672 | ₩196,123 | ₩196,727 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,297 | ₩198,591 | ₩196,203 | ₩198,470 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,284 | ₩196,874 | ₩195,881 | ₩196,767 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,686 | ₩198,081 | ₩196,324 | ₩197,209 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,358 | ₩196,780 | ₩194,191 | ₩196,244 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,694 | ₩197,196 | ₩194,634 | ₩196,311 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,222 | ₩199,436 | ₩195,573 | ₩195,801 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,249 | ₩199,503 | ₩197,357 | ₩198,511 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,833 | ₩198,940 | ₩197,920 | ₩197,974 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,485 | ₩198,444 | ₩196,284 | ₩198,095 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩194,030 | ₩196,740 | ₩194,003 | ₩196,472 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,185 | ₩194,124 | ₩191,991 | ₩192,327 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,217 | ₩196,391 | ₩193,588 | ₩194,688 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,458 | ₩196,606 | ₩193,695 | ₩195,331 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,755 | ₩196,431 | ₩194,607 | ₩196,056 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,989 | ₩196,391 | ₩193,977 | ₩195,117 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,840 | ₩197,840 | ₩194,312 | ₩196,820 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,397 | ₩197,545 | ₩196,284 | ₩196,928 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,539 | ₩197,397 | ₩196,499 | ₩197,263 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,412 | ₩196,056 | ₩195,224 | ₩195,640 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,164 | ₩194,942 | ₩193,856 | ₩194,781 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,513 | ₩194,956 | ₩193,923 | ₩194,406 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,964 | ₩194,178 | ₩191,468 | ₩193,333 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩192,045 | ₩192,823 | ₩190,864 | ₩191,092 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,822 | ₩194,835 | ₩193,816 | ₩194,419 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,969 | ₩195,251 | ₩194,285 | ₩194,419 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,829 | ₩194,084 | ₩192,957 | ₩193,977 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,755 | ₩194,862 | ₩193,681 | ₩194,111 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,681 | ₩194,942 | ₩193,668 | ₩194,835 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,064 | ₩194,191 | ₩192,796 | ₩193,963 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,259 | ₩192,796 | ₩191,991 | ₩192,689 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,333 | ₩193,534 | ₩192,447 | ₩192,555 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,568 | ₩193,467 | ₩192,488 | ₩193,359 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,468 | ₩192,501 | ₩191,401 | ₩192,233 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,838 | ₩191,119 | ₩189,657 | ₩190,623 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,448 | ₩190,556 | ₩189,188 | ₩189,228 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,690 | ₩190,958 | ₩190,422 | ₩190,462 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,650 | ₩190,891 | ₩190,046 | ₩190,502 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,227 | ₩191,307 | ₩190,797 | ₩191,159 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,542 | ₩191,106 | ₩190,502 | ₩190,972 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,751 | ₩190,556 | ₩189,657 | ₩190,502 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,456 | ₩189,791 | ₩189,107 | ₩189,603 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,672 | ₩188,825 | ₩187,618 | ₩188,477 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,624 | ₩189,509 | ₩188,047 | ₩188,396 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,946 | ₩189,147 | ₩186,907 | ₩186,988 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩189,027 | ₩189,375 | ₩187,859 | ₩188,718 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,650 | ₩190,757 | ₩189,147 | ₩189,442 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,320 | ₩191,347 | ₩188,745 | ₩189,442 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,368 | ₩191,374 | ₩189,697 | ₩191,240 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,161 | ₩191,133 | ₩188,906 | ₩190,717 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,174 | ₩189,778 | ₩189,040 | ₩189,107 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,194 | ₩190,194 | ₩188,892 | ₩189,322 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,086 | ₩190,703 | ₩189,670 | ₩189,898 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,818 | ₩189,885 | ₩188,933 | ₩189,523 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,275 | ₩189,416 | ₩188,128 | ₩189,228 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,691 | ₩188,879 | ₩187,873 | ₩188,450 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩188,034 | ₩188,946 | ₩187,900 | ₩188,101 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,248 | ₩189,067 | ₩188,168 | ₩189,000 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,323 | ₩188,517 | ₩187,135 | ₩188,101 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,922 | ₩186,786 | ₩183,929 | ₩186,572 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,245 | ₩184,989 | ₩182,976 | ₩184,855 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,474 | ₩183,795 | ₩180,401 | ₩182,641 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,807 | ₩186,303 | ₩180,656 | ₩180,736 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,298 | ₩184,720 | ₩182,534 | ₩183,540 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,446 | ₩184,372 | ₩182,051 | ₩183,352 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,995 | ₩186,867 | ₩183,875 | ₩184,734 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,311 | ₩187,752 | ₩184,761 | ₩186,786 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,255 | ₩189,362 | ₩186,545 | ₩186,853 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,885 | ₩189,992 | ₩189,295 | ₩189,805 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,691 | ₩189,590 | ₩188,477 | ₩189,348 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,859 | ₩189,027 | ₩187,269 | ₩188,839 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,270 | ₩186,277 | ₩183,647 | ₩186,236 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,269 | ₩187,511 | ₩185,364 | ₩185,794 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,518 | ₩188,141 | ₩186,411 | ₩187,470 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,800 | ₩187,698 | ₩186,330 | ₩186,451 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,281 | ₩189,389 | ₩187,927 | ₩188,825 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,134 | ₩189,134 | ₩187,766 | ₩188,597 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,879 | ₩189,523 | ₩188,235 | ₩188,262 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,717 | ₩190,770 | ₩188,933 | ₩189,939 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,220 | ₩190,609 | ₩189,711 | ₩190,194 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,509 | ₩190,140 | ₩189,469 | ₩190,059 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩188,034 | ₩188,557 | ₩187,940 | ₩188,181 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,968 | ₩187,309 | ₩185,968 | ₩187,001 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,706 | ₩186,827 | ₩184,707 | ₩185,780 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,827 | ₩187,055 | ₩186,236 | ₩186,585 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,183 | ₩187,309 | ₩186,022 | ₩187,068 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,184 | ₩185,512 | ₩183,714 | ₩185,230 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩186,008 | ₩186,384 | ₩183,808 | ₩184,653 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,579 | ₩186,303 | ₩183,701 | ₩185,150 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,534 | ₩185,002 | ₩181,742 | ₩184,117 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,553 | ₩184,546 | ₩183,245 | ₩184,211 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,236 | ₩186,558 | ₩181,246 | ₩181,313 | -2.64% | 392.1만 |
|---|