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 | ₩213,894 | ₩214,631 | ₩213,545 | ₩214,350 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,009 | ₩213,545 | ₩212,043 | ₩212,874 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,947 | ₩214,336 | ₩213,196 | ₩214,095 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,476 | ₩216,214 | ₩215,382 | ₩215,516 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,679 | ₩215,221 | ₩213,424 | ₩214,725 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,384 | ₩214,095 | ₩212,485 | ₩213,411 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,922 | ₩212,217 | ₩210,246 | ₩211,627 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,009 | ₩213,451 | ₩211,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,694 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,901 | ₩212,982 | ₩211,667 | ₩212,499 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,558 | ₩214,014 | ₩212,217 | ₩212,982 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,974 | ₩214,913 | ₩213,290 | ₩214,618 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,794 | ₩213,907 | ₩212,231 | ₩213,304 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,463 | ₩215,463 | ₩213,371 | ₩213,679 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,039 | ₩216,656 | ₩215,557 | ₩216,241 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,551 | ₩216,187 | ₩214,269 | ₩215,771 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,646 | ₩212,740 | ₩211,748 | ₩212,633 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,733 | ₩213,907 | ₩213,156 | ₩213,532 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,794 | ₩213,263 | ₩209,857 | ₩211,104 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,633 | ₩212,834 | ₩211,439 | ₩211,936 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,740 | ₩213,773 | ₩212,003 | ₩212,874 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,604 | ₩215,034 | ₩214,256 | ₩214,497 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,317 | ₩213,518 | ₩212,445 | ₩212,606 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,449 | ₩215,516 | ₩214,175 | ₩214,430 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,857 | ₩216,911 | ₩215,664 | ₩215,811 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,402 | ₩217,220 | ₩216,402 | ₩216,898 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,785 | ₩217,153 | ₩215,409 | ₩216,938 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,907 | ₩214,846 | ₩213,827 | ₩214,725 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,041 | ₩214,779 | ₩213,116 | ₩213,652 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,878 | ₩215,919 | ₩214,806 | ₩215,315 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,951 | ₩217,528 | ₩215,597 | ₩215,932 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,133 | ₩216,938 | ₩215,811 | ₩216,683 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,825 | ₩216,308 | ₩215,355 | ₩215,744 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,758 | ₩215,986 | ₩215,007 | ₩215,905 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,221 | ₩215,248 | ₩214,283 | ₩214,712 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,785 | ₩216,147 | ₩215,195 | ₩215,610 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,020 | ₩215,691 | ₩214,323 | ₩214,484 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,932 | ₩216,415 | ₩215,302 | ₩215,516 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,664 | ₩215,959 | ₩214,578 | ₩214,658 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,622 | ₩218,011 | ₩216,951 | ₩217,032 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,011 | ₩218,212 | ₩217,273 | ₩217,595 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,153 | ₩218,172 | ₩217,018 | ₩217,783 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,126 | ₩217,260 | ₩216,361 | ₩216,629 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,522 | ₩216,643 | ₩215,302 | ₩215,677 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,919 | ₩216,388 | ₩215,718 | ₩215,878 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,932 | ₩216,428 | ₩215,288 | ₩216,321 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,712 | ₩215,490 | ₩214,269 | ₩214,470 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,375 | ₩217,260 | ₩214,739 | ₩214,806 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,687 | ₩215,624 | ₩212,579 | ₩215,181 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,750 | ₩211,520 | ₩209,468 | ₩211,372 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,186 | ₩209,548 | ₩206,866 | ₩209,025 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,504 | ₩208,636 | ₩206,222 | ₩208,476 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,504 | ₩207,845 | ₩204,023 | ₩204,144 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,370 | ₩207,631 | ₩205,512 | ₩207,000 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,516 | ₩208,864 | ₩206,102 | ₩207,134 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,067 | ₩208,261 | ₩206,370 | ₩206,799 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,893 | ₩208,006 | ₩205,941 | ₩206,947 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,025 | ₩209,870 | ₩208,918 | ₩209,240 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,610 | ₩209,615 | ₩208,006 | ₩209,401 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,395 | ₩208,797 | ₩206,772 | ₩206,920 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,853 | ₩208,449 | ₩206,330 | ₩207,577 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,817 | ₩210,487 | ₩208,757 | ₩209,388 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,890 | ₩211,238 | ₩209,495 | ₩210,943 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,071 | ₩210,903 | ₩209,656 | ₩210,259 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,165 | ₩210,474 | ₩208,636 | ₩208,958 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,836 | ₩211,533 | ₩209,602 | ₩211,399 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,656 | ₩210,876 | ₩209,280 | ₩210,554 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,073 | ₩209,106 | ₩206,880 | ₩208,958 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,930 | ₩211,144 | ₩209,146 | ₩209,669 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,903 | ₩211,949 | ₩210,635 | ₩211,641 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,259 | ₩211,614 | ₩207,845 | ₩209,441 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,468 | ₩210,541 | ₩208,811 | ₩209,374 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,200 | ₩210,822 | ₩209,025 | ₩210,487 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,087 | ₩209,092 | ₩206,370 | ₩208,985 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,021 | ₩208,060 | ₩205,539 | ₩206,464 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩208,999 | ₩210,139 | ₩206,531 | ₩207,671 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,309 | ₩208,328 | ₩206,088 | ₩206,880 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,094 | ₩208,677 | ₩206,813 | ₩206,974 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,748 | ₩212,472 | ₩210,916 | ₩211,305 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,614 | ₩211,828 | ₩210,715 | ₩211,439 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,512 | ₩213,049 | ₩209,388 | ₩209,763 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,089 | ₩213,464 | ₩211,788 | ₩211,882 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,915 | ₩213,505 | ₩212,566 | ₩212,861 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,079 | ₩210,340 | ₩207,765 | ₩209,602 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,083 | ₩209,052 | ₩204,171 | ₩208,690 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,686 | ₩207,295 | ₩203,688 | ₩203,741 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,864 | ₩209,964 | ₩202,776 | ₩206,933 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,087 | ₩208,677 | ₩206,813 | ₩207,175 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,675 | ₩210,675 | ₩205,498 | ₩206,102 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,319 | ₩212,901 | ₩211,171 | ₩212,620 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,236 | ₩213,236 | ₩211,641 | ₩211,828 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,767 | ₩213,786 | ₩212,459 | ₩213,706 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,949 | ₩213,464 | ₩211,225 | ₩212,700 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,083 | ₩212,606 | ₩211,627 | ₩212,056 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,179 | ₩211,909 | ₩209,843 | ₩211,721 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,225 | ₩211,346 | ₩210,192 | ₩210,769 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,064 | ₩211,399 | ₩210,420 | ₩211,064 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,811 | ₩209,602 | ₩208,301 | ₩208,636 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,678 | ₩208,824 | ₩206,155 | ₩208,154 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,109 | ₩207,564 | ₩204,814 | ₩207,376 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,814 | ₩205,860 | ₩203,889 | ₩204,694 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,558 | ₩207,081 | ₩204,667 | ₩206,142 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,786 | ₩206,933 | ₩205,485 | ₩205,887 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,623 | ₩209,776 | ₩208,341 | ₩209,240 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,094 | ₩208,636 | ₩206,544 | ₩208,408 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,853 | ₩207,215 | ₩205,163 | ₩207,000 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,315 | ₩208,717 | ₩207,872 | ₩208,301 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,792 | ₩208,234 | ₩207,470 | ₩208,113 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,234 | ₩208,288 | ₩205,793 | ₩206,155 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,705 | ₩208,100 | ₩206,410 | ₩207,953 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,406 | ₩204,425 | ₩203,245 | ₩204,010 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,897 | ₩203,473 | ₩201,180 | ₩201,918 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,312 | ₩204,385 | ₩202,950 | ₩203,098 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,952 | ₩203,017 | ₩200,362 | ₩202,776 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,509 | ₩200,509 | ₩198,887 | ₩199,745 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,643 | ₩200,952 | ₩199,678 | ₩200,442 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,636 | ₩201,904 | ₩201,059 | ₩201,596 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,791 | ₩201,730 | ₩200,201 | ₩201,622 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,778 | ₩201,368 | ₩198,082 | ₩200,027 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,979 | ₩201,341 | ₩200,711 | ₩201,301 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,864 | ₩202,092 | ₩199,182 | ₩199,504 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,502 | ₩201,944 | ₩200,858 | ₩201,810 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,515 | ₩203,098 | ₩201,341 | ₩202,293 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,732 | ₩199,960 | ₩198,954 | ₩199,544 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,337 | ₩199,436 | ₩198,122 | ₩199,316 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,063 | ₩198,726 | ₩197,063 | ₩198,605 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,697 | ₩196,419 | ₩193,348 | ₩196,338 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,971 | ₩195,346 | ₩194,085 | ₩194,434 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,919 | ₩194,930 | ₩192,543 | ₩194,394 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,072 | ₩194,850 | ₩192,758 | ₩193,898 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,112 | ₩188,104 | ₩185,462 | ₩187,930 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,568 | ₩188,171 | ₩186,991 | ₩187,849 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,054 | ₩187,635 | ₩183,705 | ₩186,910 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,870 | ₩188,413 | ₩186,723 | ₩187,340 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,042 | ₩185,717 | ₩181,627 | ₩185,502 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,176 | ₩182,310 | ₩179,239 | ₩179,964 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,217 | ₩182,538 | ₩180,098 | ₩180,540 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,859 | ₩185,931 | ₩182,847 | ₩182,981 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,286 | ₩187,662 | ₩185,771 | ₩186,642 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,134 | ₩186,012 | ₩183,665 | ₩184,939 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,878 | ₩187,903 | ₩184,899 | ₩185,878 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,972 | ₩186,173 | ₩181,828 | ₩182,820 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,408 | ₩188,010 | ₩184,939 | ₩187,152 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,499 | ₩190,008 | ₩187,487 | ₩187,514 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,800 | ₩191,417 | ₩190,169 | ₩190,464 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,432 | ₩190,532 | ₩188,962 | ₩189,754 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,432 | ₩190,277 | ₩186,870 | ₩187,112 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,129 | ₩190,384 | ₩188,372 | ₩188,493 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,926 | ₩192,758 | ₩190,813 | ₩191,832 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,235 | ₩194,474 | ₩191,470 | ₩192,074 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,171 | ₩192,610 | ₩186,884 | ₩192,101 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,022 | ₩191,283 | ₩189,137 | ₩190,344 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,133 | ₩194,273 | ₩190,840 | ₩192,543 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,764 | ₩195,252 | ₩193,013 | ₩194,810 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,618 | ₩193,938 | ₩189,459 | ₩193,173 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,091 | ₩197,760 | ₩194,863 | ₩197,076 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,934 | ₩198,525 | ₩197,291 | ₩198,270 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,919 | ₩199,919 | ₩197,478 | ₩199,021 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,141 | ₩199,839 | ₩198,779 | ₩199,705 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,607 | ₩198,323 | ₩196,258 | ₩198,082 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,015 | ₩198,618 | ₩196,070 | ₩196,674 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,245 | ₩198,538 | ₩196,151 | ₩198,417 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,231 | ₩196,821 | ₩195,829 | ₩196,714 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,634 | ₩198,028 | ₩196,271 | ₩197,157 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,306 | ₩196,727 | ₩194,139 | ₩196,191 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,641 | ₩197,143 | ₩194,582 | ₩196,258 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,168 | ₩199,383 | ₩195,520 | ₩195,748 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,195 | ₩199,450 | ₩197,304 | ₩198,457 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,779 | ₩198,887 | ₩197,867 | ₩197,921 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,432 | ₩198,390 | ₩196,231 | ₩198,042 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,978 | ₩196,687 | ₩193,951 | ₩196,419 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,133 | ₩194,072 | ₩191,940 | ₩192,275 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,164 | ₩196,338 | ₩193,536 | ₩194,635 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,406 | ₩196,553 | ₩193,643 | ₩195,279 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,702 | ₩196,379 | ₩194,555 | ₩196,003 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,936 | ₩196,338 | ₩193,925 | ₩195,064 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,787 | ₩197,787 | ₩194,260 | ₩196,768 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,344 | ₩197,492 | ₩196,231 | ₩196,875 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,486 | ₩197,344 | ₩196,446 | ₩197,210 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,359 | ₩196,003 | ₩195,172 | ₩195,587 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,112 | ₩194,890 | ₩193,804 | ₩194,729 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,461 | ₩194,904 | ₩193,871 | ₩194,354 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,913 | ₩194,126 | ₩191,417 | ₩193,281 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,993 | ₩192,771 | ₩190,813 | ₩191,041 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,769 | ₩194,783 | ₩193,764 | ₩194,367 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,917 | ₩195,199 | ₩194,233 | ₩194,367 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,777 | ₩194,032 | ₩192,905 | ₩193,925 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,702 | ₩194,810 | ₩193,629 | ₩194,059 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,629 | ₩194,890 | ₩193,616 | ₩194,783 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,013 | ₩194,139 | ₩192,744 | ₩193,911 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,208 | ₩192,744 | ₩191,940 | ₩192,637 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,281 | ₩193,482 | ₩192,396 | ₩192,503 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,516 | ₩193,415 | ₩192,436 | ₩193,308 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,417 | ₩192,449 | ₩191,350 | ₩192,181 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,786 | ₩191,068 | ₩189,606 | ₩190,572 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,397 | ₩190,505 | ₩189,137 | ₩189,177 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,639 | ₩190,907 | ₩190,371 | ₩190,411 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,599 | ₩190,840 | ₩189,995 | ₩190,451 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,175 | ₩191,256 | ₩190,746 | ₩191,108 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,491 | ₩191,055 | ₩190,451 | ₩190,920 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,700 | ₩190,505 | ₩189,606 | ₩190,451 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,405 | ₩189,740 | ₩189,056 | ₩189,552 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,621 | ₩188,775 | ₩187,568 | ₩188,426 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,573 | ₩189,459 | ₩187,997 | ₩188,345 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,895 | ₩189,097 | ₩186,857 | ₩186,937 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,976 | ₩189,324 | ₩187,809 | ₩188,667 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,599 | ₩190,706 | ₩189,097 | ₩189,392 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,269 | ₩191,296 | ₩188,694 | ₩189,392 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,317 | ₩191,323 | ₩189,646 | ₩191,189 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,110 | ₩191,081 | ₩188,855 | ₩190,666 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,123 | ₩189,727 | ₩188,989 | ₩189,056 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,143 | ₩190,143 | ₩188,842 | ₩189,271 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,035 | ₩190,652 | ₩189,620 | ₩189,848 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,767 | ₩189,834 | ₩188,882 | ₩189,472 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,225 | ₩189,365 | ₩188,077 | ₩189,177 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,641 | ₩188,828 | ₩187,822 | ₩188,399 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,983 | ₩188,895 | ₩187,849 | ₩188,050 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,198 | ₩189,016 | ₩188,118 | ₩188,949 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,273 | ₩188,466 | ₩187,085 | ₩188,050 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,872 | ₩186,736 | ₩183,880 | ₩186,522 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,196 | ₩184,939 | ₩182,927 | ₩184,805 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,425 | ₩183,745 | ₩180,352 | ₩182,592 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,757 | ₩186,253 | ₩180,607 | ₩180,688 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,249 | ₩184,671 | ₩182,485 | ₩183,491 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,397 | ₩184,322 | ₩182,002 | ₩183,303 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,945 | ₩186,817 | ₩183,826 | ₩184,684 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,261 | ₩187,702 | ₩184,711 | ₩186,736 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,204 | ₩189,311 | ₩186,495 | ₩186,803 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,834 | ₩189,941 | ₩189,244 | ₩189,754 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,641 | ₩189,539 | ₩188,426 | ₩189,298 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,809 | ₩188,976 | ₩187,219 | ₩188,788 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,221 | ₩186,227 | ₩183,598 | ₩186,186 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,219 | ₩187,460 | ₩185,315 | ₩185,744 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,468 | ₩188,091 | ₩186,361 | ₩187,420 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,750 | ₩187,648 | ₩186,280 | ₩186,401 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,231 | ₩189,338 | ₩187,876 | ₩188,775 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,083 | ₩189,083 | ₩187,715 | ₩188,547 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,828 | ₩189,472 | ₩188,185 | ₩188,211 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,666 | ₩190,719 | ₩188,882 | ₩189,888 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,169 | ₩190,558 | ₩189,660 | ₩190,143 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,459 | ₩190,089 | ₩189,418 | ₩190,008 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,983 | ₩188,506 | ₩187,890 | ₩188,131 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,918 | ₩187,259 | ₩185,918 | ₩186,951 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,656 | ₩186,776 | ₩184,657 | ₩185,730 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,776 | ₩187,004 | ₩186,186 | ₩186,535 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,133 | ₩187,259 | ₩185,972 | ₩187,018 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,134 | ₩185,462 | ₩183,665 | ₩185,180 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,958 | ₩186,334 | ₩183,759 | ₩184,604 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,529 | ₩186,253 | ₩183,652 | ₩185,100 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,485 | ₩184,952 | ₩181,694 | ₩184,067 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,504 | ₩184,497 | ₩183,196 | ₩184,161 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,186 | ₩186,508 | ₩181,197 | ₩181,264 | -2.64% | 392.1만 |
|---|