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 | ₩213,522 | ₩214,258 | ₩213,174 | ₩213,977 | +0.21% | 162.2만 |
| 2026.10.08 | ₩212,638 | ₩213,174 | ₩211,675 | ₩212,505 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,576 | ₩213,964 | ₩212,826 | ₩213,723 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,102 | ₩215,838 | ₩215,008 | ₩215,142 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,308 | ₩214,847 | ₩213,053 | ₩214,352 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,013 | ₩213,723 | ₩212,116 | ₩213,040 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,554 | ₩211,849 | ₩209,881 | ₩211,259 | -0.14% | 397.5만 |
| 2026.09.30 | ₩212,638 | ₩213,080 | ₩211,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,326 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,531 | ₩212,612 | ₩211,300 | ₩212,130 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,187 | ₩213,643 | ₩211,849 | ₩212,612 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,602 | ₩214,539 | ₩212,920 | ₩214,245 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,424 | ₩213,535 | ₩211,862 | ₩212,933 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,088 | ₩215,088 | ₩213,000 | ₩213,308 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩215,664 | ₩216,280 | ₩215,182 | ₩215,865 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,178 | ₩215,811 | ₩213,897 | ₩215,396 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,277 | ₩212,371 | ₩211,380 | ₩212,264 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,361 | ₩213,535 | ₩212,786 | ₩213,161 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,424 | ₩212,893 | ₩209,492 | ₩210,737 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,264 | ₩212,464 | ₩211,072 | ₩211,567 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,371 | ₩213,402 | ₩211,634 | ₩212,505 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,232 | ₩214,660 | ₩213,883 | ₩214,124 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩212,946 | ₩213,147 | ₩212,076 | ₩212,237 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,075 | ₩215,142 | ₩213,803 | ₩214,058 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,481 | ₩216,534 | ₩215,289 | ₩215,436 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,026 | ₩216,842 | ₩216,026 | ₩216,521 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,410 | ₩216,775 | ₩215,035 | ₩216,561 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,535 | ₩214,473 | ₩213,455 | ₩214,352 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩213,669 | ₩214,406 | ₩212,746 | ₩213,281 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,503 | ₩215,544 | ₩214,432 | ₩214,941 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,574 | ₩217,150 | ₩215,222 | ₩215,557 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩215,758 | ₩216,561 | ₩215,436 | ₩216,307 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,450 | ₩215,932 | ₩214,981 | ₩215,370 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,383 | ₩215,611 | ₩214,633 | ₩215,530 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩214,847 | ₩214,874 | ₩213,910 | ₩214,339 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,410 | ₩215,771 | ₩214,821 | ₩215,236 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩214,647 | ₩215,316 | ₩213,950 | ₩214,111 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,557 | ₩216,039 | ₩214,928 | ₩215,142 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,289 | ₩215,584 | ₩214,205 | ₩214,285 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,244 | ₩217,632 | ₩216,574 | ₩216,655 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩217,632 | ₩217,833 | ₩216,896 | ₩217,217 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩216,775 | ₩217,793 | ₩216,641 | ₩217,404 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩216,748 | ₩216,882 | ₩215,985 | ₩216,253 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,146 | ₩216,267 | ₩214,928 | ₩215,303 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,544 | ₩216,012 | ₩215,343 | ₩215,503 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,557 | ₩216,052 | ₩214,914 | ₩215,945 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,339 | ₩215,115 | ₩213,897 | ₩214,098 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩215,999 | ₩216,882 | ₩214,365 | ₩214,432 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,317 | ₩215,249 | ₩212,210 | ₩214,807 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,385 | ₩211,152 | ₩209,104 | ₩211,005 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩208,823 | ₩209,184 | ₩206,507 | ₩208,662 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,145 | ₩208,274 | ₩205,864 | ₩208,113 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,145 | ₩207,484 | ₩203,669 | ₩203,789 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,011 | ₩207,270 | ₩205,155 | ₩206,641 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,154 | ₩208,502 | ₩205,744 | ₩206,775 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩206,708 | ₩207,899 | ₩206,011 | ₩206,440 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,534 | ₩207,645 | ₩205,583 | ₩206,587 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩208,662 | ₩209,506 | ₩208,555 | ₩208,876 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,247 | ₩209,251 | ₩207,645 | ₩209,037 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,033 | ₩208,435 | ₩206,413 | ₩206,560 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,493 | ₩208,087 | ₩205,971 | ₩207,216 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,452 | ₩210,122 | ₩208,394 | ₩209,024 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,523 | ₩210,871 | ₩209,131 | ₩210,577 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩209,706 | ₩210,537 | ₩209,291 | ₩209,894 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩209,800 | ₩210,108 | ₩208,274 | ₩208,595 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,470 | ₩211,166 | ₩209,238 | ₩211,032 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,291 | ₩210,510 | ₩208,917 | ₩210,188 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩207,712 | ₩208,743 | ₩206,520 | ₩208,595 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,563 | ₩210,778 | ₩208,783 | ₩209,305 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,537 | ₩211,581 | ₩210,269 | ₩211,273 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩209,894 | ₩211,246 | ₩207,484 | ₩209,077 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,104 | ₩210,175 | ₩208,448 | ₩209,010 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩208,836 | ₩210,456 | ₩208,662 | ₩210,122 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩207,725 | ₩208,729 | ₩206,011 | ₩208,622 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩205,663 | ₩207,698 | ₩205,181 | ₩206,105 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩208,635 | ₩209,773 | ₩206,172 | ₩207,310 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩206,949 | ₩207,966 | ₩205,730 | ₩206,520 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩206,734 | ₩208,314 | ₩206,453 | ₩206,614 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,380 | ₩212,103 | ₩210,550 | ₩210,938 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,246 | ₩211,460 | ₩210,349 | ₩211,072 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,143 | ₩212,679 | ₩209,024 | ₩209,399 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩212,719 | ₩213,094 | ₩211,420 | ₩211,514 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,545 | ₩213,134 | ₩212,197 | ₩212,491 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩208,716 | ₩209,974 | ₩207,404 | ₩209,238 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩204,726 | ₩208,689 | ₩203,816 | ₩208,328 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,329 | ₩206,935 | ₩203,334 | ₩203,387 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,502 | ₩209,599 | ₩202,424 | ₩206,574 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩207,725 | ₩208,314 | ₩206,453 | ₩206,815 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,309 | ₩210,309 | ₩205,141 | ₩205,744 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩210,952 | ₩212,531 | ₩210,804 | ₩212,250 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩212,866 | ₩212,866 | ₩211,273 | ₩211,460 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,397 | ₩213,415 | ₩212,090 | ₩213,335 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,581 | ₩213,094 | ₩210,858 | ₩212,331 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩211,715 | ₩212,237 | ₩211,259 | ₩211,688 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩209,814 | ₩211,541 | ₩209,479 | ₩211,353 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩210,858 | ₩210,978 | ₩209,827 | ₩210,403 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩210,697 | ₩211,032 | ₩210,055 | ₩210,697 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,448 | ₩209,238 | ₩207,939 | ₩208,274 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,319 | ₩208,461 | ₩205,797 | ₩207,792 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩204,753 | ₩207,203 | ₩204,458 | ₩207,016 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,458 | ₩205,503 | ₩203,535 | ₩204,338 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,199 | ₩206,721 | ₩204,311 | ₩205,784 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,426 | ₩206,574 | ₩205,128 | ₩205,530 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,261 | ₩209,412 | ₩207,979 | ₩208,876 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩206,734 | ₩208,274 | ₩206,186 | ₩208,046 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,493 | ₩206,855 | ₩204,807 | ₩206,641 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩207,953 | ₩208,354 | ₩207,511 | ₩207,939 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,431 | ₩207,872 | ₩207,109 | ₩207,752 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩207,872 | ₩207,926 | ₩205,436 | ₩205,797 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,346 | ₩207,738 | ₩206,052 | ₩207,591 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,053 | ₩204,070 | ₩202,892 | ₩203,655 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,544 | ₩203,120 | ₩200,830 | ₩201,567 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩202,959 | ₩204,030 | ₩202,598 | ₩202,745 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,603 | ₩202,665 | ₩200,014 | ₩202,424 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,161 | ₩200,161 | ₩198,541 | ₩199,398 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,295 | ₩200,603 | ₩199,331 | ₩200,094 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,286 | ₩201,553 | ₩200,710 | ₩201,245 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,442 | ₩201,379 | ₩199,853 | ₩201,272 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,429 | ₩201,018 | ₩197,738 | ₩199,679 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,630 | ₩200,991 | ₩200,362 | ₩200,951 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,513 | ₩201,741 | ₩198,836 | ₩199,157 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,152 | ₩201,593 | ₩200,509 | ₩201,460 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,165 | ₩202,745 | ₩200,991 | ₩201,942 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,384 | ₩199,612 | ₩198,608 | ₩199,197 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩197,992 | ₩199,090 | ₩197,778 | ₩198,969 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩196,720 | ₩198,380 | ₩196,720 | ₩198,260 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,360 | ₩196,078 | ₩193,012 | ₩195,997 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,632 | ₩195,007 | ₩193,748 | ₩194,096 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,584 | ₩194,592 | ₩192,209 | ₩194,056 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩193,735 | ₩194,511 | ₩192,423 | ₩193,561 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩186,787 | ₩187,777 | ₩185,140 | ₩187,603 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,242 | ₩187,844 | ₩186,666 | ₩187,523 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩183,734 | ₩187,309 | ₩183,386 | ₩186,586 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,546 | ₩188,085 | ₩186,398 | ₩187,014 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩181,726 | ₩185,394 | ₩181,311 | ₩185,180 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩181,860 | ₩181,994 | ₩178,928 | ₩179,651 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩181,900 | ₩182,221 | ₩179,785 | ₩180,227 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,537 | ₩185,608 | ₩182,529 | ₩182,663 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩186,961 | ₩187,335 | ₩185,448 | ₩186,318 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩183,814 | ₩185,689 | ₩183,346 | ₩184,618 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,555 | ₩187,576 | ₩184,578 | ₩185,555 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,649 | ₩185,849 | ₩181,512 | ₩182,502 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,086 | ₩187,684 | ₩184,618 | ₩186,827 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,170 | ₩189,678 | ₩187,161 | ₩187,188 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,468 | ₩191,084 | ₩189,839 | ₩190,134 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,103 | ₩190,200 | ₩188,634 | ₩189,424 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,103 | ₩189,946 | ₩186,546 | ₩186,787 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩189,799 | ₩190,053 | ₩188,045 | ₩188,166 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,593 | ₩192,423 | ₩190,482 | ₩191,499 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩191,901 | ₩194,136 | ₩191,138 | ₩191,740 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩187,844 | ₩192,276 | ₩186,559 | ₩191,767 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩189,692 | ₩190,950 | ₩188,808 | ₩190,013 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩192,798 | ₩193,936 | ₩190,508 | ₩192,209 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,427 | ₩194,913 | ₩192,677 | ₩194,471 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,285 | ₩193,601 | ₩189,129 | ₩192,838 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩194,752 | ₩197,417 | ₩194,525 | ₩196,734 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,591 | ₩198,180 | ₩196,948 | ₩197,925 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,572 | ₩199,572 | ₩197,135 | ₩198,675 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩198,795 | ₩199,492 | ₩198,434 | ₩199,358 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,265 | ₩197,979 | ₩195,917 | ₩197,738 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩197,671 | ₩198,273 | ₩195,730 | ₩196,332 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩195,904 | ₩198,193 | ₩195,810 | ₩198,072 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩195,890 | ₩196,479 | ₩195,489 | ₩196,372 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,292 | ₩197,684 | ₩195,930 | ₩196,814 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩194,967 | ₩196,386 | ₩193,802 | ₩195,850 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,301 | ₩196,801 | ₩194,244 | ₩195,917 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩198,822 | ₩199,036 | ₩195,181 | ₩195,408 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩198,849 | ₩199,103 | ₩196,961 | ₩198,113 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,434 | ₩198,541 | ₩197,524 | ₩197,577 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,091 | ₩198,046 | ₩195,890 | ₩197,698 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,641 | ₩196,345 | ₩193,614 | ₩196,078 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩192,798 | ₩193,735 | ₩191,606 | ₩191,941 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩195,823 | ₩195,997 | ₩193,199 | ₩194,297 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,064 | ₩196,212 | ₩193,306 | ₩194,940 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,364 | ₩196,038 | ₩194,217 | ₩195,663 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,596 | ₩195,997 | ₩193,588 | ₩194,726 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,443 | ₩197,443 | ₩193,922 | ₩196,426 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,001 | ₩197,149 | ₩195,890 | ₩196,533 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,145 | ₩197,001 | ₩196,104 | ₩196,868 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,020 | ₩195,663 | ₩194,833 | ₩195,248 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩193,775 | ₩194,552 | ₩193,467 | ₩194,391 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,123 | ₩194,565 | ₩193,534 | ₩194,016 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,579 | ₩193,788 | ₩191,084 | ₩192,945 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,660 | ₩192,436 | ₩190,482 | ₩190,709 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,431 | ₩194,444 | ₩193,427 | ₩194,029 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,578 | ₩194,859 | ₩193,896 | ₩194,029 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,440 | ₩193,695 | ₩192,570 | ₩193,588 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,364 | ₩194,471 | ₩193,293 | ₩193,721 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,293 | ₩194,552 | ₩193,280 | ₩194,444 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩192,677 | ₩193,802 | ₩192,409 | ₩193,574 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩191,874 | ₩192,409 | ₩191,606 | ₩192,302 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩192,945 | ₩193,146 | ₩192,061 | ₩192,168 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,182 | ₩193,079 | ₩192,102 | ₩192,972 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,084 | ₩192,115 | ₩191,017 | ₩191,847 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,455 | ₩190,736 | ₩189,277 | ₩190,241 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,067 | ₩190,174 | ₩188,808 | ₩188,848 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,308 | ₩190,575 | ₩190,040 | ₩190,080 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,267 | ₩190,508 | ₩189,665 | ₩190,120 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩190,843 | ₩190,923 | ₩190,415 | ₩190,776 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,160 | ₩190,723 | ₩190,120 | ₩190,589 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,370 | ₩190,174 | ₩189,277 | ₩190,120 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,076 | ₩189,411 | ₩188,728 | ₩189,223 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,295 | ₩188,447 | ₩187,242 | ₩188,099 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,246 | ₩189,129 | ₩187,670 | ₩188,018 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,567 | ₩188,768 | ₩186,532 | ₩186,613 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,647 | ₩188,996 | ₩187,483 | ₩188,340 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,267 | ₩190,375 | ₩188,768 | ₩189,063 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩190,937 | ₩190,964 | ₩188,366 | ₩189,063 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩189,986 | ₩190,990 | ₩189,317 | ₩190,856 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩188,781 | ₩190,749 | ₩188,527 | ₩190,334 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩188,795 | ₩189,397 | ₩188,661 | ₩188,728 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩189,812 | ₩189,812 | ₩188,514 | ₩188,942 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩189,705 | ₩190,321 | ₩189,290 | ₩189,518 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,437 | ₩189,504 | ₩188,554 | ₩189,143 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩187,898 | ₩189,036 | ₩187,751 | ₩188,848 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,313 | ₩188,500 | ₩187,496 | ₩188,072 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,657 | ₩188,567 | ₩187,523 | ₩187,724 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩187,871 | ₩188,688 | ₩187,791 | ₩188,621 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩186,947 | ₩188,139 | ₩186,760 | ₩187,724 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,551 | ₩186,412 | ₩183,560 | ₩186,198 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩182,877 | ₩184,618 | ₩182,610 | ₩184,484 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,110 | ₩183,426 | ₩180,039 | ₩182,275 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,434 | ₩185,930 | ₩180,294 | ₩180,374 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩182,931 | ₩184,350 | ₩182,168 | ₩183,172 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,078 | ₩184,002 | ₩181,686 | ₩182,984 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,622 | ₩186,492 | ₩183,507 | ₩184,363 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩184,939 | ₩187,376 | ₩184,390 | ₩186,412 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩188,875 | ₩188,982 | ₩186,171 | ₩186,479 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,504 | ₩189,611 | ₩188,915 | ₩189,424 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,313 | ₩189,210 | ₩188,099 | ₩188,969 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,483 | ₩188,647 | ₩186,894 | ₩188,460 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩184,899 | ₩185,903 | ₩183,279 | ₩185,863 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩186,894 | ₩187,135 | ₩184,993 | ₩185,421 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,144 | ₩187,764 | ₩186,037 | ₩187,095 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,425 | ₩187,322 | ₩185,957 | ₩186,077 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩188,902 | ₩189,009 | ₩187,550 | ₩188,447 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩188,755 | ₩188,755 | ₩187,389 | ₩188,219 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,500 | ₩189,143 | ₩187,858 | ₩187,884 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,334 | ₩190,388 | ₩188,554 | ₩189,558 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩189,839 | ₩190,227 | ₩189,330 | ₩189,812 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,129 | ₩189,759 | ₩189,089 | ₩189,678 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,657 | ₩188,179 | ₩187,563 | ₩187,804 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,595 | ₩186,934 | ₩185,595 | ₩186,626 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,331 | ₩186,452 | ₩184,337 | ₩185,408 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,452 | ₩186,679 | ₩185,863 | ₩186,211 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩185,809 | ₩186,934 | ₩185,649 | ₩186,693 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩183,814 | ₩185,140 | ₩183,346 | ₩184,859 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,635 | ₩186,010 | ₩183,440 | ₩184,283 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,207 | ₩185,930 | ₩183,333 | ₩184,778 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,168 | ₩184,631 | ₩181,378 | ₩183,748 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,185 | ₩184,176 | ₩182,877 | ₩183,841 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩185,863 | ₩186,184 | ₩180,883 | ₩180,950 | -2.64% | 392.1만 |
|---|