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 | ₩213,887 | ₩214,625 | ₩213,539 | ₩214,343 | +0.21% | 162.2만 |
| 2026.10.08 | ₩213,002 | ₩213,539 | ₩212,037 | ₩212,868 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,941 | ₩214,330 | ₩213,190 | ₩214,088 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,470 | ₩216,207 | ₩215,376 | ₩215,510 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,673 | ₩215,215 | ₩213,418 | ₩214,719 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,378 | ₩214,088 | ₩212,479 | ₩213,404 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,916 | ₩212,211 | ₩210,240 | ₩211,621 | -0.14% | 397.5만 |
| 2026.09.30 | ₩213,002 | ₩213,445 | ₩211,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,688 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,895 | ₩212,975 | ₩211,661 | ₩212,493 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,552 | ₩214,008 | ₩212,211 | ₩212,975 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,968 | ₩214,906 | ₩213,284 | ₩214,611 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,788 | ₩213,901 | ₩212,224 | ₩213,297 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,456 | ₩215,456 | ₩213,364 | ₩213,673 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩216,033 | ₩216,650 | ₩215,550 | ₩216,234 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,544 | ₩216,180 | ₩214,263 | ₩215,765 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,640 | ₩212,734 | ₩211,742 | ₩212,627 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,726 | ₩213,901 | ₩213,150 | ₩213,525 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,788 | ₩213,257 | ₩209,851 | ₩211,098 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,627 | ₩212,828 | ₩211,433 | ₩211,929 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,734 | ₩213,767 | ₩211,996 | ₩212,868 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,598 | ₩215,027 | ₩214,249 | ₩214,491 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩213,311 | ₩213,512 | ₩212,439 | ₩212,600 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,443 | ₩215,510 | ₩214,169 | ₩214,424 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,851 | ₩216,905 | ₩215,657 | ₩215,805 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,395 | ₩217,213 | ₩216,395 | ₩216,891 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,778 | ₩217,146 | ₩215,403 | ₩216,931 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,901 | ₩214,839 | ₩213,820 | ₩214,719 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩214,035 | ₩214,772 | ₩213,109 | ₩213,646 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,872 | ₩215,912 | ₩214,799 | ₩215,309 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,945 | ₩217,522 | ₩215,590 | ₩215,926 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩216,127 | ₩216,931 | ₩215,805 | ₩216,677 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,818 | ₩216,301 | ₩215,349 | ₩215,738 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,751 | ₩215,979 | ₩215,000 | ₩215,899 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩215,215 | ₩215,242 | ₩214,276 | ₩214,705 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,778 | ₩216,140 | ₩215,188 | ₩215,604 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩215,014 | ₩215,684 | ₩214,316 | ₩214,477 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,926 | ₩216,408 | ₩215,295 | ₩215,510 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,657 | ₩215,953 | ₩214,571 | ₩214,652 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,615 | ₩218,004 | ₩216,945 | ₩217,025 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩218,004 | ₩218,206 | ₩217,267 | ₩217,589 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩217,146 | ₩218,165 | ₩217,012 | ₩217,776 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩217,119 | ₩217,253 | ₩216,355 | ₩216,623 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,516 | ₩216,636 | ₩215,295 | ₩215,671 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,912 | ₩216,382 | ₩215,711 | ₩215,872 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,926 | ₩216,422 | ₩215,282 | ₩216,315 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,705 | ₩215,483 | ₩214,263 | ₩214,464 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,368 | ₩217,253 | ₩214,732 | ₩214,799 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,680 | ₩215,617 | ₩212,573 | ₩215,175 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,743 | ₩211,514 | ₩209,462 | ₩211,366 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩209,180 | ₩209,542 | ₩206,860 | ₩209,019 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,498 | ₩208,630 | ₩206,216 | ₩208,469 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,498 | ₩207,839 | ₩204,017 | ₩204,138 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,364 | ₩207,624 | ₩205,506 | ₩206,994 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,510 | ₩208,858 | ₩206,096 | ₩207,128 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩207,061 | ₩208,255 | ₩206,364 | ₩206,793 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,887 | ₩208,000 | ₩205,935 | ₩206,941 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩209,019 | ₩209,864 | ₩208,912 | ₩209,234 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,603 | ₩209,609 | ₩208,000 | ₩209,395 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,389 | ₩208,791 | ₩206,766 | ₩206,914 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,847 | ₩208,443 | ₩206,324 | ₩207,571 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,810 | ₩210,481 | ₩208,751 | ₩209,381 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,883 | ₩211,232 | ₩209,489 | ₩210,937 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩210,065 | ₩210,897 | ₩209,649 | ₩210,253 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩210,159 | ₩210,468 | ₩208,630 | ₩208,952 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,830 | ₩211,527 | ₩209,596 | ₩211,393 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,649 | ₩210,870 | ₩209,274 | ₩210,548 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩208,067 | ₩209,100 | ₩206,873 | ₩208,952 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,923 | ₩211,138 | ₩209,140 | ₩209,663 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,897 | ₩211,943 | ₩210,628 | ₩211,634 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩210,253 | ₩211,607 | ₩207,839 | ₩209,435 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,462 | ₩210,535 | ₩208,805 | ₩209,368 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩209,194 | ₩210,816 | ₩209,019 | ₩210,481 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩208,080 | ₩209,086 | ₩206,364 | ₩208,979 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩206,015 | ₩208,054 | ₩205,532 | ₩206,458 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩208,992 | ₩210,132 | ₩206,525 | ₩207,665 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩207,303 | ₩208,322 | ₩206,082 | ₩206,873 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩207,088 | ₩208,671 | ₩206,806 | ₩206,967 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,742 | ₩212,466 | ₩210,910 | ₩211,299 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,607 | ₩211,822 | ₩210,709 | ₩211,433 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,506 | ₩213,042 | ₩209,381 | ₩209,757 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩213,083 | ₩213,458 | ₩211,782 | ₩211,876 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,908 | ₩213,498 | ₩212,560 | ₩212,855 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩209,073 | ₩210,333 | ₩207,759 | ₩209,596 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩205,076 | ₩209,046 | ₩204,165 | ₩208,684 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,680 | ₩207,289 | ₩203,682 | ₩203,735 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,858 | ₩209,958 | ₩202,770 | ₩206,927 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩208,080 | ₩208,671 | ₩206,806 | ₩207,168 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,669 | ₩210,669 | ₩205,492 | ₩206,096 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩211,312 | ₩212,895 | ₩211,165 | ₩212,613 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩213,230 | ₩213,230 | ₩211,634 | ₩211,822 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,761 | ₩213,780 | ₩212,452 | ₩213,700 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,943 | ₩213,458 | ₩211,219 | ₩212,694 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩212,077 | ₩212,600 | ₩211,621 | ₩212,050 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩210,172 | ₩211,902 | ₩209,837 | ₩211,715 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩211,219 | ₩211,339 | ₩210,186 | ₩210,763 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩211,058 | ₩211,393 | ₩210,414 | ₩211,058 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,805 | ₩209,596 | ₩208,295 | ₩208,630 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,672 | ₩208,818 | ₩206,149 | ₩208,147 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩205,103 | ₩207,557 | ₩204,808 | ₩207,370 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,808 | ₩205,854 | ₩203,883 | ₩204,688 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,552 | ₩207,075 | ₩204,661 | ₩206,136 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,780 | ₩206,927 | ₩205,479 | ₩205,881 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,617 | ₩209,770 | ₩208,335 | ₩209,234 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩207,088 | ₩208,630 | ₩206,538 | ₩208,402 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,847 | ₩207,209 | ₩205,157 | ₩206,994 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩208,308 | ₩208,711 | ₩207,866 | ₩208,295 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,785 | ₩208,228 | ₩207,464 | ₩208,107 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩208,228 | ₩208,282 | ₩205,787 | ₩206,149 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,699 | ₩208,094 | ₩206,404 | ₩207,946 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,400 | ₩204,419 | ₩203,239 | ₩204,004 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,890 | ₩203,467 | ₩201,174 | ₩201,911 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩203,306 | ₩204,379 | ₩202,944 | ₩203,092 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,946 | ₩203,011 | ₩200,356 | ₩202,770 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,503 | ₩200,503 | ₩198,881 | ₩199,739 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,637 | ₩200,946 | ₩199,672 | ₩200,436 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,630 | ₩201,898 | ₩201,053 | ₩201,590 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,785 | ₩201,724 | ₩200,195 | ₩201,616 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,772 | ₩201,362 | ₩198,076 | ₩200,021 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,973 | ₩201,335 | ₩200,705 | ₩201,295 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,858 | ₩202,086 | ₩199,176 | ₩199,498 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,496 | ₩201,938 | ₩200,852 | ₩201,804 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,509 | ₩203,092 | ₩201,335 | ₩202,287 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,726 | ₩199,954 | ₩198,948 | ₩199,538 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩198,331 | ₩199,431 | ₩198,116 | ₩199,310 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩197,057 | ₩198,720 | ₩197,057 | ₩198,599 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,691 | ₩196,413 | ₩193,342 | ₩196,333 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,965 | ₩195,340 | ₩194,080 | ₩194,428 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,913 | ₩194,925 | ₩192,537 | ₩194,388 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩194,066 | ₩194,844 | ₩192,752 | ₩193,892 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩187,106 | ₩188,098 | ₩185,457 | ₩187,924 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,562 | ₩188,166 | ₩186,985 | ₩187,844 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩184,048 | ₩187,629 | ₩183,700 | ₩186,905 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,865 | ₩188,407 | ₩186,717 | ₩187,334 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩182,037 | ₩185,711 | ₩181,621 | ₩185,497 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩182,171 | ₩182,305 | ₩179,234 | ₩179,958 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩182,211 | ₩182,533 | ₩180,092 | ₩180,535 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,853 | ₩185,926 | ₩182,841 | ₩182,976 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩187,280 | ₩187,656 | ₩185,765 | ₩186,637 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩184,129 | ₩186,006 | ₩183,660 | ₩184,934 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,872 | ₩187,897 | ₩184,893 | ₩185,872 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,966 | ₩186,167 | ₩181,822 | ₩182,815 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,403 | ₩188,005 | ₩184,934 | ₩187,146 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,493 | ₩190,003 | ₩187,482 | ₩187,508 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,794 | ₩191,411 | ₩190,164 | ₩190,459 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,426 | ₩190,526 | ₩188,957 | ₩189,748 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,426 | ₩190,271 | ₩186,865 | ₩187,106 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩190,123 | ₩190,378 | ₩188,367 | ₩188,487 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,921 | ₩192,752 | ₩190,807 | ₩191,827 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩192,229 | ₩194,469 | ₩191,465 | ₩192,068 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩188,166 | ₩192,604 | ₩186,878 | ₩192,095 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩190,016 | ₩191,277 | ₩189,131 | ₩190,338 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩193,127 | ₩194,267 | ₩190,834 | ₩192,537 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,758 | ₩195,246 | ₩193,007 | ₩194,804 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,612 | ₩193,932 | ₩189,453 | ₩193,168 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩195,085 | ₩197,754 | ₩194,857 | ₩197,070 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,929 | ₩198,519 | ₩197,285 | ₩198,264 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,913 | ₩199,913 | ₩197,473 | ₩199,015 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩199,135 | ₩199,833 | ₩198,773 | ₩199,699 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,601 | ₩198,317 | ₩196,252 | ₩198,076 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩198,009 | ₩198,612 | ₩196,064 | ₩196,668 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩196,239 | ₩198,532 | ₩196,145 | ₩198,411 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩196,225 | ₩196,815 | ₩195,823 | ₩196,708 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,628 | ₩198,022 | ₩196,266 | ₩197,151 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩195,300 | ₩196,722 | ₩194,133 | ₩196,185 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,635 | ₩197,137 | ₩194,576 | ₩196,252 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩199,162 | ₩199,377 | ₩195,515 | ₩195,743 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩199,189 | ₩199,444 | ₩197,298 | ₩198,452 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,773 | ₩198,881 | ₩197,861 | ₩197,915 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,427 | ₩198,384 | ₩196,225 | ₩198,036 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,972 | ₩196,681 | ₩193,946 | ₩196,413 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩193,127 | ₩194,066 | ₩191,934 | ₩192,269 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩196,158 | ₩196,333 | ₩193,530 | ₩194,629 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,400 | ₩196,547 | ₩193,637 | ₩195,273 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,697 | ₩196,373 | ₩194,549 | ₩195,997 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,930 | ₩196,333 | ₩193,919 | ₩195,059 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,781 | ₩197,781 | ₩194,254 | ₩196,762 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,338 | ₩197,486 | ₩196,225 | ₩196,869 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,480 | ₩197,338 | ₩196,440 | ₩197,204 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,354 | ₩195,997 | ₩195,166 | ₩195,582 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩194,106 | ₩194,884 | ₩193,798 | ₩194,723 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,455 | ₩194,898 | ₩193,865 | ₩194,348 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,907 | ₩194,120 | ₩191,411 | ₩193,275 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,988 | ₩192,765 | ₩190,807 | ₩191,035 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,764 | ₩194,777 | ₩193,758 | ₩194,361 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,911 | ₩195,193 | ₩194,227 | ₩194,361 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,771 | ₩194,026 | ₩192,900 | ₩193,919 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,697 | ₩194,804 | ₩193,624 | ₩194,053 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,624 | ₩194,884 | ₩193,610 | ₩194,777 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩193,007 | ₩194,133 | ₩192,739 | ₩193,905 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩192,202 | ₩192,739 | ₩191,934 | ₩192,631 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩193,275 | ₩193,476 | ₩192,390 | ₩192,497 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,511 | ₩193,409 | ₩192,430 | ₩193,302 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,411 | ₩192,444 | ₩191,344 | ₩192,175 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,781 | ₩191,062 | ₩189,600 | ₩190,566 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,392 | ₩190,499 | ₩189,131 | ₩189,171 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,633 | ₩190,901 | ₩190,365 | ₩190,405 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,593 | ₩190,834 | ₩189,989 | ₩190,445 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩191,170 | ₩191,250 | ₩190,740 | ₩191,102 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,486 | ₩191,049 | ₩190,445 | ₩190,915 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,694 | ₩190,499 | ₩189,600 | ₩190,445 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,399 | ₩189,735 | ₩189,051 | ₩189,547 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,616 | ₩188,769 | ₩187,562 | ₩188,420 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,568 | ₩189,453 | ₩187,991 | ₩188,340 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,890 | ₩189,091 | ₩186,851 | ₩186,932 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,970 | ₩189,319 | ₩187,803 | ₩188,662 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,593 | ₩190,700 | ₩189,091 | ₩189,386 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩191,263 | ₩191,290 | ₩188,689 | ₩189,386 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩190,311 | ₩191,317 | ₩189,641 | ₩191,183 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩189,104 | ₩191,076 | ₩188,849 | ₩190,660 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩189,118 | ₩189,721 | ₩188,984 | ₩189,051 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩190,137 | ₩190,137 | ₩188,836 | ₩189,265 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩190,030 | ₩190,647 | ₩189,614 | ₩189,842 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,761 | ₩189,828 | ₩188,876 | ₩189,466 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩188,219 | ₩189,359 | ₩188,072 | ₩189,171 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,635 | ₩188,823 | ₩187,817 | ₩188,394 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,978 | ₩188,890 | ₩187,844 | ₩188,045 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩188,192 | ₩189,010 | ₩188,112 | ₩188,943 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩187,267 | ₩188,461 | ₩187,079 | ₩188,045 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,867 | ₩186,731 | ₩183,874 | ₩186,516 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩183,190 | ₩184,934 | ₩182,922 | ₩184,799 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,420 | ₩183,740 | ₩180,347 | ₩182,587 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,752 | ₩186,248 | ₩180,602 | ₩180,682 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩183,244 | ₩184,665 | ₩182,479 | ₩183,485 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,391 | ₩184,317 | ₩181,997 | ₩183,297 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,939 | ₩186,811 | ₩183,820 | ₩184,679 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩185,255 | ₩187,696 | ₩184,706 | ₩186,731 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩189,198 | ₩189,305 | ₩186,489 | ₩186,798 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,828 | ₩189,936 | ₩189,238 | ₩189,748 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,635 | ₩189,533 | ₩188,420 | ₩189,292 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,803 | ₩188,970 | ₩187,213 | ₩188,782 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩185,215 | ₩186,221 | ₩183,592 | ₩186,181 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩187,213 | ₩187,455 | ₩185,309 | ₩185,738 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,462 | ₩188,085 | ₩186,355 | ₩187,415 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,744 | ₩187,643 | ₩186,275 | ₩186,395 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩189,225 | ₩189,332 | ₩187,870 | ₩188,769 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩189,077 | ₩189,077 | ₩187,710 | ₩188,541 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,823 | ₩189,466 | ₩188,179 | ₩188,206 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,660 | ₩190,714 | ₩188,876 | ₩189,882 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩190,164 | ₩190,553 | ₩189,654 | ₩190,137 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,453 | ₩190,083 | ₩189,413 | ₩190,003 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,978 | ₩188,501 | ₩187,884 | ₩188,125 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,913 | ₩187,254 | ₩185,913 | ₩186,945 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,650 | ₩186,771 | ₩184,652 | ₩185,725 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,771 | ₩186,999 | ₩186,181 | ₩186,529 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩186,127 | ₩187,254 | ₩185,966 | ₩187,012 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩184,129 | ₩185,457 | ₩183,660 | ₩185,175 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,953 | ₩186,328 | ₩183,753 | ₩184,598 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,524 | ₩186,248 | ₩183,646 | ₩185,094 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,479 | ₩184,947 | ₩181,688 | ₩184,062 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,499 | ₩184,491 | ₩183,190 | ₩184,156 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩186,181 | ₩186,503 | ₩181,192 | ₩181,259 | -2.64% | 392.1만 |
|---|