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 | ₩213,326 | ₩214,061 | ₩212,978 | ₩213,781 | +0.21% | 162.2만 |
| 2026.10.08 | ₩212,443 | ₩212,978 | ₩211,480 | ₩212,309 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,379 | ₩213,767 | ₩212,630 | ₩213,526 | +0.07% | 351.9만 |
| 2026.10.06 | ₩214,904 | ₩215,640 | ₩214,811 | ₩214,944 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,112 | ₩214,650 | ₩212,858 | ₩214,155 | +0.49% | 217.3만 |
| 2026.10.02 | ₩212,818 | ₩213,526 | ₩211,921 | ₩212,844 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,360 | ₩211,654 | ₩209,688 | ₩211,065 | -0.14% | 397.5만 |
| 2026.09.30 | ₩212,443 | ₩212,884 | ₩211,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,132 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,336 | ₩212,416 | ₩211,106 | ₩211,935 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩212,991 | ₩213,446 | ₩211,654 | ₩212,416 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,406 | ₩214,342 | ₩212,724 | ₩214,048 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,229 | ₩213,339 | ₩211,667 | ₩212,737 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩214,891 | ₩214,891 | ₩212,804 | ₩213,112 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩215,466 | ₩216,081 | ₩214,984 | ₩215,667 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩213,981 | ₩215,613 | ₩213,700 | ₩215,198 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,082 | ₩212,176 | ₩211,186 | ₩212,069 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,165 | ₩213,339 | ₩212,590 | ₩212,965 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,229 | ₩212,697 | ₩209,300 | ₩210,544 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,069 | ₩212,269 | ₩210,878 | ₩211,373 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,176 | ₩213,205 | ₩211,440 | ₩212,309 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,035 | ₩214,463 | ₩213,687 | ₩213,928 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩212,751 | ₩212,951 | ₩211,881 | ₩212,042 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩214,877 | ₩214,944 | ₩213,607 | ₩213,861 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,282 | ₩216,335 | ₩215,091 | ₩215,239 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩215,827 | ₩216,643 | ₩215,827 | ₩216,322 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,212 | ₩216,576 | ₩214,837 | ₩216,362 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,339 | ₩214,276 | ₩213,259 | ₩214,155 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩213,473 | ₩214,209 | ₩212,550 | ₩213,085 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,305 | ₩215,346 | ₩214,235 | ₩214,744 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,375 | ₩216,951 | ₩215,025 | ₩215,359 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩215,560 | ₩216,362 | ₩215,239 | ₩216,108 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,252 | ₩215,733 | ₩214,784 | ₩215,172 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,185 | ₩215,412 | ₩214,436 | ₩215,332 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩214,650 | ₩214,677 | ₩213,714 | ₩214,142 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,212 | ₩215,573 | ₩214,623 | ₩215,038 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩214,449 | ₩215,118 | ₩213,754 | ₩213,914 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,359 | ₩215,840 | ₩214,730 | ₩214,944 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,091 | ₩215,386 | ₩214,008 | ₩214,088 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,044 | ₩217,432 | ₩216,375 | ₩216,456 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩217,432 | ₩217,633 | ₩216,696 | ₩217,017 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩216,576 | ₩217,593 | ₩216,442 | ₩217,205 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩216,549 | ₩216,683 | ₩215,787 | ₩216,054 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩215,947 | ₩216,068 | ₩214,730 | ₩215,105 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,346 | ₩215,814 | ₩215,145 | ₩215,305 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,359 | ₩215,854 | ₩214,717 | ₩215,747 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,142 | ₩214,918 | ₩213,700 | ₩213,901 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩215,800 | ₩216,683 | ₩214,168 | ₩214,235 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,122 | ₩215,051 | ₩212,015 | ₩214,610 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,193 | ₩210,958 | ₩208,912 | ₩210,811 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩208,631 | ₩208,992 | ₩206,317 | ₩208,471 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩205,956 | ₩208,083 | ₩205,675 | ₩207,922 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩205,956 | ₩207,293 | ₩203,481 | ₩203,602 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩205,822 | ₩207,080 | ₩204,966 | ₩206,451 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩207,962 | ₩208,310 | ₩205,555 | ₩206,585 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩206,518 | ₩207,708 | ₩205,822 | ₩206,250 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,344 | ₩207,454 | ₩205,394 | ₩206,397 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩208,471 | ₩209,313 | ₩208,364 | ₩208,685 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,056 | ₩209,059 | ₩207,454 | ₩208,845 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩207,842 | ₩208,243 | ₩206,223 | ₩206,371 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,304 | ₩207,895 | ₩205,782 | ₩207,026 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,260 | ₩209,928 | ₩208,203 | ₩208,832 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,330 | ₩210,677 | ₩208,939 | ₩210,383 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩209,514 | ₩210,343 | ₩209,099 | ₩209,701 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩209,607 | ₩209,915 | ₩208,083 | ₩208,404 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,276 | ₩210,972 | ₩209,046 | ₩210,838 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,099 | ₩210,316 | ₩208,725 | ₩209,995 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩207,521 | ₩208,551 | ₩206,330 | ₩208,404 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,370 | ₩210,584 | ₩208,591 | ₩209,113 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,343 | ₩211,386 | ₩210,076 | ₩211,079 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩209,701 | ₩211,052 | ₩207,293 | ₩208,885 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩208,912 | ₩209,982 | ₩208,257 | ₩208,818 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩208,644 | ₩210,263 | ₩208,471 | ₩209,928 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩207,534 | ₩208,537 | ₩205,822 | ₩208,430 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩205,474 | ₩207,508 | ₩204,993 | ₩205,916 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩208,444 | ₩209,581 | ₩205,983 | ₩207,120 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩206,758 | ₩207,775 | ₩205,541 | ₩206,330 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩206,544 | ₩208,123 | ₩206,264 | ₩206,424 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,186 | ₩211,908 | ₩210,356 | ₩210,744 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,052 | ₩211,266 | ₩210,156 | ₩210,878 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩211,948 | ₩212,483 | ₩208,832 | ₩209,206 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩212,523 | ₩212,898 | ₩211,226 | ₩211,320 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,349 | ₩212,938 | ₩212,002 | ₩212,296 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩208,524 | ₩209,781 | ₩207,213 | ₩209,046 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩204,538 | ₩208,497 | ₩203,629 | ₩208,136 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,140 | ₩206,745 | ₩203,147 | ₩203,201 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,310 | ₩209,407 | ₩202,238 | ₩206,384 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩207,534 | ₩208,123 | ₩206,264 | ₩206,625 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,116 | ₩210,116 | ₩204,953 | ₩205,555 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩210,758 | ₩212,336 | ₩210,611 | ₩212,055 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩212,670 | ₩212,670 | ₩211,079 | ₩211,266 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,202 | ₩213,219 | ₩211,895 | ₩213,139 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,386 | ₩212,898 | ₩210,664 | ₩212,135 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩211,520 | ₩212,042 | ₩211,065 | ₩211,493 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩209,621 | ₩211,346 | ₩209,286 | ₩211,159 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩210,664 | ₩210,784 | ₩209,634 | ₩210,209 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩210,504 | ₩210,838 | ₩209,862 | ₩210,504 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,257 | ₩209,046 | ₩207,748 | ₩208,083 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,130 | ₩208,270 | ₩205,608 | ₩207,601 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩204,565 | ₩207,013 | ₩204,271 | ₩206,825 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,271 | ₩205,314 | ₩203,348 | ₩204,150 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,009 | ₩206,531 | ₩204,124 | ₩205,595 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,237 | ₩206,384 | ₩204,939 | ₩205,341 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,069 | ₩209,220 | ₩207,788 | ₩208,685 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩206,544 | ₩208,083 | ₩205,996 | ₩207,855 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,304 | ₩206,665 | ₩204,618 | ₩206,451 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩207,762 | ₩208,163 | ₩207,320 | ₩207,748 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,240 | ₩207,681 | ₩206,919 | ₩207,561 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩207,681 | ₩207,735 | ₩205,247 | ₩205,608 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,157 | ₩207,548 | ₩205,862 | ₩207,400 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩202,866 | ₩203,883 | ₩202,706 | ₩203,468 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,358 | ₩202,933 | ₩200,646 | ₩201,382 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩202,773 | ₩203,843 | ₩202,411 | ₩202,559 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,418 | ₩202,478 | ₩199,830 | ₩202,238 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩199,977 | ₩199,977 | ₩198,359 | ₩199,215 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,111 | ₩200,418 | ₩199,148 | ₩199,910 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,101 | ₩201,368 | ₩200,525 | ₩201,061 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,258 | ₩201,194 | ₩199,669 | ₩201,087 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,245 | ₩200,833 | ₩197,556 | ₩199,496 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,445 | ₩200,806 | ₩200,178 | ₩200,766 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,328 | ₩201,555 | ₩198,653 | ₩198,974 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩200,967 | ₩201,408 | ₩200,325 | ₩201,275 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩200,980 | ₩202,559 | ₩200,806 | ₩201,756 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,201 | ₩199,429 | ₩198,426 | ₩199,014 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩197,810 | ₩198,907 | ₩197,596 | ₩198,787 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩196,540 | ₩198,198 | ₩196,540 | ₩198,078 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,182 | ₩195,898 | ₩192,835 | ₩195,817 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,453 | ₩194,828 | ₩193,570 | ₩193,918 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,407 | ₩194,413 | ₩192,032 | ₩193,878 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩193,557 | ₩194,333 | ₩192,246 | ₩193,383 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩186,615 | ₩187,605 | ₩184,970 | ₩187,431 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,070 | ₩187,672 | ₩186,495 | ₩187,351 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩183,565 | ₩187,137 | ₩183,218 | ₩186,414 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,374 | ₩187,912 | ₩186,227 | ₩186,842 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩181,559 | ₩185,224 | ₩181,144 | ₩185,010 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩181,693 | ₩181,827 | ₩178,764 | ₩179,486 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩181,733 | ₩182,054 | ₩179,620 | ₩180,061 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,368 | ₩185,438 | ₩182,362 | ₩182,495 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩186,789 | ₩187,163 | ₩185,277 | ₩186,147 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩183,646 | ₩185,518 | ₩183,177 | ₩184,448 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,384 | ₩187,404 | ₩184,408 | ₩185,384 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,478 | ₩185,679 | ₩181,345 | ₩182,335 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩184,916 | ₩187,511 | ₩184,448 | ₩186,655 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩188,996 | ₩189,504 | ₩186,989 | ₩187,016 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,293 | ₩190,909 | ₩189,665 | ₩189,959 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩188,929 | ₩190,026 | ₩188,461 | ₩189,250 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩188,929 | ₩189,772 | ₩186,374 | ₩186,615 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩189,624 | ₩189,879 | ₩187,872 | ₩187,993 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,417 | ₩192,246 | ₩190,307 | ₩191,323 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩191,724 | ₩193,958 | ₩190,962 | ₩191,564 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩187,672 | ₩192,099 | ₩186,388 | ₩191,591 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩189,517 | ₩190,775 | ₩188,635 | ₩189,838 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩192,621 | ₩193,757 | ₩190,333 | ₩192,032 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,249 | ₩194,734 | ₩192,500 | ₩194,293 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,109 | ₩193,423 | ₩188,956 | ₩192,661 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩194,573 | ₩197,235 | ₩194,346 | ₩196,553 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,409 | ₩197,998 | ₩196,767 | ₩197,743 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,389 | ₩199,389 | ₩196,954 | ₩198,492 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩198,613 | ₩199,308 | ₩198,252 | ₩199,175 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,085 | ₩197,797 | ₩195,737 | ₩197,556 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩197,489 | ₩198,091 | ₩195,550 | ₩196,152 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩195,724 | ₩198,011 | ₩195,630 | ₩197,891 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩195,710 | ₩196,299 | ₩195,309 | ₩196,192 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,112 | ₩197,503 | ₩195,750 | ₩196,633 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩194,787 | ₩196,205 | ₩193,624 | ₩195,670 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,122 | ₩196,620 | ₩194,065 | ₩195,737 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩198,640 | ₩198,854 | ₩195,001 | ₩195,229 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩198,666 | ₩198,920 | ₩196,780 | ₩197,931 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,252 | ₩198,359 | ₩197,342 | ₩197,396 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩195,911 | ₩197,864 | ₩195,710 | ₩197,516 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,463 | ₩196,165 | ₩193,436 | ₩195,898 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩192,621 | ₩193,557 | ₩191,430 | ₩191,765 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩195,643 | ₩195,817 | ₩193,022 | ₩194,119 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩195,884 | ₩196,031 | ₩193,129 | ₩194,761 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,185 | ₩195,857 | ₩194,038 | ₩195,483 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,416 | ₩195,817 | ₩193,410 | ₩194,547 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,262 | ₩197,262 | ₩193,744 | ₩196,245 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩196,820 | ₩196,968 | ₩195,710 | ₩196,352 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩195,964 | ₩196,820 | ₩195,924 | ₩196,687 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩194,841 | ₩195,483 | ₩194,654 | ₩195,068 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩193,597 | ₩194,373 | ₩193,289 | ₩194,212 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩193,945 | ₩194,386 | ₩193,356 | ₩193,838 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,403 | ₩193,610 | ₩190,909 | ₩192,768 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,484 | ₩192,259 | ₩190,307 | ₩190,534 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,252 | ₩194,266 | ₩193,249 | ₩193,851 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,400 | ₩194,680 | ₩193,717 | ₩193,851 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,263 | ₩193,517 | ₩192,393 | ₩193,410 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,185 | ₩194,293 | ₩193,115 | ₩193,543 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,115 | ₩194,373 | ₩193,102 | ₩194,266 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩192,500 | ₩193,624 | ₩192,233 | ₩193,396 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩191,698 | ₩192,233 | ₩191,430 | ₩192,126 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩192,768 | ₩192,968 | ₩191,885 | ₩191,992 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,005 | ₩192,901 | ₩191,925 | ₩192,794 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩190,909 | ₩191,938 | ₩190,842 | ₩191,671 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,280 | ₩190,561 | ₩189,103 | ₩190,066 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩189,892 | ₩189,999 | ₩188,635 | ₩188,675 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,133 | ₩190,400 | ₩189,865 | ₩189,905 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,093 | ₩190,333 | ₩189,491 | ₩189,945 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩190,668 | ₩190,748 | ₩190,240 | ₩190,601 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩189,986 | ₩190,547 | ₩189,945 | ₩190,414 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,196 | ₩189,999 | ₩189,103 | ₩189,945 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩188,902 | ₩189,237 | ₩188,554 | ₩189,049 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,123 | ₩188,274 | ₩187,070 | ₩187,926 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,073 | ₩188,956 | ₩187,498 | ₩187,846 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,394 | ₩188,595 | ₩186,361 | ₩186,441 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,474 | ₩188,822 | ₩187,310 | ₩188,167 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,093 | ₩190,200 | ₩188,595 | ₩188,889 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩190,761 | ₩190,788 | ₩188,193 | ₩188,889 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩189,812 | ₩190,815 | ₩189,143 | ₩190,681 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩188,608 | ₩190,574 | ₩188,354 | ₩190,159 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩188,621 | ₩189,223 | ₩188,488 | ₩188,554 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩189,638 | ₩189,638 | ₩188,340 | ₩188,768 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩189,531 | ₩190,146 | ₩189,116 | ₩189,344 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,263 | ₩189,330 | ₩188,381 | ₩188,969 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩187,725 | ₩188,862 | ₩187,578 | ₩188,675 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,140 | ₩188,327 | ₩187,324 | ₩187,899 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,484 | ₩188,394 | ₩187,351 | ₩187,551 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩187,698 | ₩188,514 | ₩187,618 | ₩188,447 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩186,775 | ₩187,966 | ₩186,588 | ₩187,551 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,381 | ₩186,240 | ₩183,391 | ₩186,026 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩182,709 | ₩184,448 | ₩182,442 | ₩184,314 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩180,944 | ₩183,258 | ₩179,874 | ₩182,107 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,264 | ₩185,759 | ₩180,128 | ₩180,208 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩182,763 | ₩184,181 | ₩182,000 | ₩183,004 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩182,910 | ₩183,833 | ₩181,519 | ₩182,816 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,451 | ₩186,321 | ₩183,338 | ₩184,194 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩184,769 | ₩187,204 | ₩184,221 | ₩186,240 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩188,702 | ₩188,809 | ₩186,000 | ₩186,307 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,330 | ₩189,437 | ₩188,742 | ₩189,250 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,140 | ₩189,036 | ₩187,926 | ₩188,795 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,310 | ₩188,474 | ₩186,722 | ₩188,287 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩184,729 | ₩185,732 | ₩183,111 | ₩185,692 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩186,722 | ₩186,963 | ₩184,823 | ₩185,251 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩185,973 | ₩187,591 | ₩185,866 | ₩186,923 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,254 | ₩187,150 | ₩185,786 | ₩185,906 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩188,728 | ₩188,835 | ₩187,377 | ₩188,274 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩188,581 | ₩188,581 | ₩187,217 | ₩188,046 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,327 | ₩188,969 | ₩187,685 | ₩187,712 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,159 | ₩190,213 | ₩188,381 | ₩189,384 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩189,665 | ₩190,052 | ₩189,156 | ₩189,638 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩188,956 | ₩189,584 | ₩188,916 | ₩189,504 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,484 | ₩188,006 | ₩187,391 | ₩187,632 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,425 | ₩186,762 | ₩185,425 | ₩186,454 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,160 | ₩186,281 | ₩184,167 | ₩185,237 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,281 | ₩186,508 | ₩185,692 | ₩186,040 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩185,639 | ₩186,762 | ₩185,478 | ₩186,521 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩183,646 | ₩184,970 | ₩183,177 | ₩184,689 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,465 | ₩185,839 | ₩183,271 | ₩184,114 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,037 | ₩185,759 | ₩183,164 | ₩184,609 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,000 | ₩184,462 | ₩181,211 | ₩183,579 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,017 | ₩184,007 | ₩182,709 | ₩183,672 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩185,692 | ₩186,013 | ₩180,716 | ₩180,783 | -2.64% | 392.1만 |
|---|