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 | ₩213,524 | ₩214,260 | ₩213,176 | ₩213,979 | +0.21% | 162.2만 |
| 2026.10.08 | ₩212,640 | ₩213,176 | ₩211,676 | ₩212,506 | -0.06% | 178.7만 |
| 2026.10.07 | ₩213,577 | ₩213,965 | ₩212,827 | ₩213,724 | +0.07% | 351.9만 |
| 2026.10.06 | ₩215,103 | ₩215,840 | ₩215,010 | ₩215,144 | +0.02% | 150.6만 |
| 2026.10.05 | ₩213,309 | ₩214,849 | ₩213,055 | ₩214,354 | +0.49% | 217.3만 |
| 2026.10.02 | ₩213,015 | ₩213,724 | ₩212,118 | ₩213,042 | +0.01% | 184.1만 |
| 2026.10.01 | ₩211,556 | ₩211,850 | ₩209,882 | ₩211,261 | -0.14% | 397.5만 |
| 2026.09.30 | ₩212,640 | ₩213,082 | ₩211,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,328 |
| -0.62% |
| 584.6만 |
| 2026.09.29 | ₩212,533 | ₩212,613 | ₩211,301 | ₩212,131 | -0.19% | 422.6만 |
|---|
| 2026.09.28 | ₩213,189 | ₩213,644 | ₩211,850 | ₩212,613 | -0.27% | 263만 |
|---|
| 2026.09.25 | ₩213,604 | ₩214,541 | ₩212,921 | ₩214,247 | +0.30% | 284.4만 |
|---|
| 2026.09.24 | ₩212,426 | ₩213,537 | ₩211,864 | ₩212,935 | +0.24% | 205.9만 |
|---|
| 2026.09.23 | ₩215,090 | ₩215,090 | ₩213,001 | ₩213,309 | -0.83% | 429만 |
|---|
| 2026.09.22 | ₩215,666 | ₩216,282 | ₩215,184 | ₩215,867 | +0.09% | 384.1만 |
|---|
| 2026.09.21 | ₩214,180 | ₩215,813 | ₩213,898 | ₩215,398 | +0.57% | 251.9만 |
|---|
| 2026.09.18 | ₩212,279 | ₩212,372 | ₩211,382 | ₩212,265 | -0.01% | 303.1만 |
|---|
| 2026.09.17 | ₩213,363 | ₩213,537 | ₩212,787 | ₩213,162 | -0.09% | 145.3만 |
|---|
| 2026.09.16 | ₩212,426 | ₩212,894 | ₩209,494 | ₩210,739 | -0.79% | 197만 |
|---|
| 2026.09.15 | ₩212,265 | ₩212,466 | ₩211,074 | ₩211,569 | -0.33% | 269.2만 |
|---|
| 2026.09.14 | ₩212,372 | ₩213,403 | ₩211,636 | ₩212,506 | +0.06% | 260.4만 |
|---|
| 2026.09.11 | ₩214,233 | ₩214,662 | ₩213,885 | ₩214,126 | -0.05% | 208.4만 |
|---|
| 2026.09.10 | ₩212,948 | ₩213,149 | ₩212,078 | ₩212,238 | -0.33% | 159.3만 |
|---|
| 2026.09.09 | ₩215,077 | ₩215,144 | ₩213,805 | ₩214,059 | -0.47% | 167.6만 |
|---|
| 2026.09.08 | ₩216,482 | ₩216,536 | ₩215,291 | ₩215,438 | -0.48% | 162만 |
|---|
| 2026.09.04 | ₩216,027 | ₩216,844 | ₩216,027 | ₩216,523 | +0.23% | 153만 |
|---|
| 2026.09.03 | ₩215,411 | ₩216,777 | ₩215,036 | ₩216,563 | +0.53% | 158.8만 |
|---|
| 2026.09.02 | ₩213,537 | ₩214,474 | ₩213,457 | ₩214,354 | +0.38% | 162.2만 |
|---|
| 2026.09.01 | ₩213,671 | ₩214,407 | ₩212,747 | ₩213,283 | -0.18% | 196.5만 |
|---|
| 2026.08.31 | ₩215,505 | ₩215,545 | ₩214,434 | ₩214,943 | -0.26% | 202.5만 |
|---|
| 2026.08.28 | ₩216,576 | ₩217,152 | ₩215,224 | ₩215,559 | -0.47% | 159.3만 |
|---|
| 2026.08.27 | ₩215,759 | ₩216,563 | ₩215,438 | ₩216,308 | +0.25% | 201.5만 |
|---|
| 2026.08.26 | ₩215,451 | ₩215,933 | ₩214,983 | ₩215,371 | -0.04% | 137.3만 |
|---|
| 2026.08.25 | ₩215,385 | ₩215,612 | ₩214,635 | ₩215,532 | +0.07% | 256.9만 |
|---|
| 2026.08.24 | ₩214,849 | ₩214,876 | ₩213,912 | ₩214,340 | -0.24% | 182.5만 |
|---|
| 2026.08.21 | ₩215,411 | ₩215,773 | ₩214,822 | ₩215,237 | -0.08% | 154.8만 |
|---|
| 2026.08.20 | ₩214,648 | ₩215,318 | ₩213,952 | ₩214,113 | -0.25% | 207.3만 |
|---|
| 2026.08.19 | ₩215,559 | ₩216,041 | ₩214,929 | ₩215,144 | -0.19% | 248.2만 |
|---|
| 2026.08.18 | ₩215,291 | ₩215,585 | ₩214,206 | ₩214,287 | -0.47% | 197.6만 |
|---|
| 2026.08.17 | ₩217,245 | ₩217,634 | ₩216,576 | ₩216,656 | -0.27% | 356.6만 |
|---|
| 2026.08.14 | ₩217,634 | ₩217,835 | ₩216,897 | ₩217,219 | -0.19% | 192.5만 |
|---|
| 2026.08.13 | ₩216,777 | ₩217,794 | ₩216,643 | ₩217,406 | +0.29% | 232.4만 |
|---|
| 2026.08.12 | ₩216,750 | ₩216,884 | ₩215,987 | ₩216,255 | -0.23% | 304.2만 |
|---|
| 2026.08.11 | ₩216,148 | ₩216,268 | ₩214,929 | ₩215,304 | -0.39% | 164.6만 |
|---|
| 2026.08.10 | ₩215,545 | ₩216,014 | ₩215,344 | ₩215,505 | -0.02% | 242.6만 |
|---|
| 2026.08.07 | ₩215,559 | ₩216,054 | ₩214,916 | ₩215,947 | +0.18% | 295.3만 |
|---|
| 2026.08.06 | ₩214,340 | ₩215,117 | ₩213,898 | ₩214,099 | -0.11% | 429.6만 |
|---|
| 2026.08.05 | ₩216,000 | ₩216,884 | ₩214,367 | ₩214,434 | -0.73% | 238.6만 |
|---|
| 2026.08.04 | ₩212,319 | ₩215,251 | ₩212,212 | ₩214,809 | +1.17% | 283.9만 |
|---|
| 2026.08.03 | ₩209,387 | ₩211,154 | ₩209,106 | ₩211,007 | +0.77% | 243.9만 |
|---|
| 2026.07.31 | ₩208,824 | ₩209,186 | ₩206,508 | ₩208,664 | -0.08% | 321.7만 |
|---|
| 2026.07.30 | ₩206,147 | ₩208,276 | ₩205,866 | ₩208,115 | +0.95% | 271.7만 |
|---|
| 2026.07.29 | ₩206,147 | ₩207,486 | ₩203,670 | ₩203,791 | -1.14% | 403.6만 |
|---|
| 2026.07.28 | ₩206,013 | ₩207,271 | ₩205,156 | ₩206,642 | +0.31% | 258만 |
|---|
| 2026.07.27 | ₩208,155 | ₩208,503 | ₩205,745 | ₩206,776 | -0.66% | 498.9만 |
|---|
| 2026.07.24 | ₩206,709 | ₩207,901 | ₩206,013 | ₩206,441 | -0.13% | 294.4만 |
|---|
| 2026.07.23 | ₩206,535 | ₩207,646 | ₩205,585 | ₩206,589 | +0.03% | 208.5만 |
|---|
| 2026.07.22 | ₩208,664 | ₩209,507 | ₩208,557 | ₩208,878 | +0.10% | 144.9만 |
|---|
| 2026.07.21 | ₩208,249 | ₩209,253 | ₩207,646 | ₩209,039 | +0.38% | 145.9만 |
|---|
| 2026.07.20 | ₩208,035 | ₩208,436 | ₩206,415 | ₩206,562 | -0.71% | 212.4만 |
|---|
| 2026.07.17 | ₩206,495 | ₩208,088 | ₩205,973 | ₩207,218 | +0.35% | 236.1만 |
|---|
| 2026.07.16 | ₩209,454 | ₩210,123 | ₩208,396 | ₩209,025 | -0.20% | 189만 |
|---|
| 2026.07.15 | ₩210,525 | ₩210,873 | ₩209,132 | ₩210,578 | +0.03% | 196.1만 |
|---|
| 2026.07.14 | ₩209,708 | ₩210,538 | ₩209,293 | ₩209,895 | +0.09% | 174.4만 |
|---|
| 2026.07.13 | ₩209,802 | ₩210,110 | ₩208,276 | ₩208,597 | -0.57% | 238.8만 |
|---|
| 2026.07.10 | ₩210,471 | ₩211,167 | ₩209,239 | ₩211,033 | +0.27% | 176.1만 |
|---|
| 2026.07.09 | ₩209,293 | ₩210,511 | ₩208,918 | ₩210,190 | +0.43% | 166.1만 |
|---|
| 2026.07.08 | ₩207,713 | ₩208,744 | ₩206,522 | ₩208,597 | +0.43% | 190만 |
|---|
| 2026.07.07 | ₩210,565 | ₩210,779 | ₩208,784 | ₩209,306 | -0.60% | 193만 |
|---|
| 2026.07.06 | ₩210,538 | ₩211,582 | ₩210,270 | ₩211,274 | +0.35% | 257.9만 |
|---|
| 2026.07.02 | ₩209,895 | ₩211,248 | ₩207,486 | ₩209,079 | -0.39% | 226.4만 |
|---|
| 2026.07.01 | ₩209,106 | ₩210,177 | ₩208,450 | ₩209,012 | -0.04% | 308.3만 |
|---|
| 2026.06.30 | ₩208,838 | ₩210,458 | ₩208,664 | ₩210,123 | +0.62% | 383.5만 |
|---|
| 2026.06.29 | ₩207,727 | ₩208,731 | ₩206,013 | ₩208,624 | +0.43% | 290.3만 |
|---|
| 2026.06.26 | ₩205,665 | ₩207,700 | ₩205,183 | ₩206,107 | +0.21% | 482.4만 |
|---|
| 2026.06.25 | ₩208,637 | ₩209,775 | ₩206,174 | ₩207,312 | -0.64% | 383.7만 |
|---|
| 2026.06.24 | ₩206,950 | ₩207,968 | ₩205,732 | ₩206,522 | -0.21% | 343.7만 |
|---|
| 2026.06.23 | ₩206,736 | ₩208,316 | ₩206,455 | ₩206,615 | -0.06% | 343.2만 |
|---|
| 2026.06.22 | ₩211,382 | ₩212,104 | ₩210,552 | ₩210,940 | -0.21% | 271.9만 |
|---|
| 2026.06.18 | ₩211,248 | ₩211,462 | ₩210,351 | ₩211,074 | -0.08% | 197.7만 |
|---|
| 2026.06.17 | ₩212,145 | ₩212,680 | ₩209,025 | ₩209,400 | -1.29% | 362.1만 |
|---|
| 2026.06.16 | ₩212,720 | ₩213,095 | ₩211,422 | ₩211,515 | -0.57% | 673.8만 |
|---|
| 2026.06.15 | ₩212,546 | ₩213,135 | ₩212,198 | ₩212,493 | -0.03% | 468.9만 |
|---|
| 2026.06.12 | ₩208,717 | ₩209,976 | ₩207,405 | ₩209,239 | +0.25% | 898만 |
|---|
| 2026.06.11 | ₩204,728 | ₩208,691 | ₩203,817 | ₩208,329 | +1.76% | 485.3만 |
|---|
| 2026.06.10 | ₩205,330 | ₩206,937 | ₩203,335 | ₩203,389 | -0.95% | 576.4만 |
|---|
| 2026.06.09 | ₩208,503 | ₩209,601 | ₩202,425 | ₩206,575 | -0.92% | 511.6만 |
|---|
| 2026.06.08 | ₩207,727 | ₩208,316 | ₩206,455 | ₩206,816 | -0.44% | 505.9만 |
|---|
| 2026.06.05 | ₩210,311 | ₩210,311 | ₩205,143 | ₩205,745 | -2.17% | 398.6만 |
|---|
| 2026.06.04 | ₩210,953 | ₩212,533 | ₩210,806 | ₩212,252 | +0.62% | 221.6만 |
|---|
| 2026.06.03 | ₩212,868 | ₩212,868 | ₩211,274 | ₩211,462 | -0.66% | 333.7만 |
|---|
| 2026.06.02 | ₩212,399 | ₩213,417 | ₩212,091 | ₩213,336 | +0.44% | 296.8만 |
|---|
| 2026.06.01 | ₩211,582 | ₩213,095 | ₩210,859 | ₩212,332 | +0.35% | 340.7만 |
|---|
| 2026.05.29 | ₩211,716 | ₩212,238 | ₩211,261 | ₩211,689 | -0.01% | 511.8만 |
|---|
| 2026.05.28 | ₩209,815 | ₩211,542 | ₩209,480 | ₩211,355 | +0.73% | 326.3만 |
|---|
| 2026.05.27 | ₩210,859 | ₩210,980 | ₩209,829 | ₩210,404 | -0.22% | 425.2만 |
|---|
| 2026.05.26 | ₩210,699 | ₩211,033 | ₩210,056 | ₩210,699 | 0.00% | 240.8만 |
|---|
| 2026.05.22 | ₩208,450 | ₩209,239 | ₩207,941 | ₩208,276 | -0.08% | 256.6만 |
|---|
| 2026.05.21 | ₩206,321 | ₩208,463 | ₩205,799 | ₩207,794 | +0.71% | 237.5만 |
|---|
| 2026.05.20 | ₩204,755 | ₩207,205 | ₩204,460 | ₩207,017 | +1.11% | 203.8만 |
|---|
| 2026.05.19 | ₩204,460 | ₩205,504 | ₩203,536 | ₩204,340 | -0.06% | 254.4만 |
|---|
| 2026.05.18 | ₩206,200 | ₩206,723 | ₩204,313 | ₩205,785 | -0.20% | 265만 |
|---|
| 2026.05.15 | ₩206,428 | ₩206,575 | ₩205,129 | ₩205,531 | -0.43% | 307.2만 |
|---|
| 2026.05.14 | ₩208,262 | ₩209,414 | ₩207,981 | ₩208,878 | +0.30% | 252만 |
|---|
| 2026.05.13 | ₩206,736 | ₩208,276 | ₩206,187 | ₩208,048 | +0.63% | 155.1만 |
|---|
| 2026.05.12 | ₩206,495 | ₩206,856 | ₩204,808 | ₩206,642 | +0.07% | 230.8만 |
|---|
| 2026.05.11 | ₩207,954 | ₩208,356 | ₩207,512 | ₩207,941 | -0.01% | 216.5만 |
|---|
| 2026.05.08 | ₩207,432 | ₩207,874 | ₩207,111 | ₩207,753 | +0.15% | 236.1만 |
|---|
| 2026.05.07 | ₩207,874 | ₩207,927 | ₩205,437 | ₩205,799 | -1.00% | 274.5만 |
|---|
| 2026.05.06 | ₩206,348 | ₩207,740 | ₩206,053 | ₩207,593 | +0.60% | 215.1만 |
|---|
| 2026.05.05 | ₩203,054 | ₩204,072 | ₩202,894 | ₩203,657 | +0.30% | 245.2만 |
|---|
| 2026.05.04 | ₩202,546 | ₩203,121 | ₩200,832 | ₩201,568 | -0.48% | 261만 |
|---|
| 2026.05.01 | ₩202,961 | ₩204,032 | ₩202,599 | ₩202,746 | -0.11% | 281.8만 |
|---|
| 2026.04.30 | ₩200,604 | ₩202,666 | ₩200,015 | ₩202,425 | +0.91% | 402.5만 |
|---|
| 2026.04.29 | ₩200,162 | ₩200,162 | ₩198,543 | ₩199,399 | -0.38% | 220.4만 |
|---|
| 2026.04.28 | ₩200,296 | ₩200,604 | ₩199,332 | ₩200,096 | -0.10% | 185.7만 |
|---|
| 2026.04.27 | ₩201,287 | ₩201,555 | ₩200,711 | ₩201,247 | -0.02% | 289.3만 |
|---|
| 2026.04.24 | ₩200,444 | ₩201,381 | ₩199,855 | ₩201,274 | +0.41% | 486.1만 |
|---|
| 2026.04.23 | ₩200,430 | ₩201,019 | ₩197,739 | ₩199,681 | -0.37% | 338.3만 |
|---|
| 2026.04.22 | ₩200,631 | ₩200,993 | ₩200,363 | ₩200,952 | +0.16% | 186.4만 |
|---|
| 2026.04.21 | ₩201,515 | ₩201,742 | ₩198,837 | ₩199,158 | -1.17% | 247.3만 |
|---|
| 2026.04.20 | ₩201,153 | ₩201,595 | ₩200,511 | ₩201,461 | +0.15% | 318.3만 |
|---|
| 2026.04.17 | ₩201,167 | ₩202,746 | ₩200,993 | ₩201,943 | +0.39% | 311.1만 |
|---|
| 2026.04.16 | ₩199,386 | ₩199,614 | ₩198,610 | ₩199,199 | -0.09% | 232.9만 |
|---|
| 2026.04.15 | ₩197,994 | ₩199,091 | ₩197,779 | ₩198,971 | +0.49% | 262.3만 |
|---|
| 2026.04.14 | ₩196,722 | ₩198,382 | ₩196,722 | ₩198,261 | +0.78% | 306만 |
|---|
| 2026.04.13 | ₩193,361 | ₩196,079 | ₩193,013 | ₩195,999 | +1.36% | 445.6만 |
|---|
| 2026.04.10 | ₩194,633 | ₩195,008 | ₩193,750 | ₩194,098 | -0.28% | 231.7만 |
|---|
| 2026.04.09 | ₩192,585 | ₩194,593 | ₩192,210 | ₩194,058 | +0.76% | 396.5만 |
|---|
| 2026.04.08 | ₩193,736 | ₩194,513 | ₩192,424 | ₩193,562 | -0.09% | 611.2만 |
|---|
| 2026.04.07 | ₩186,788 | ₩187,779 | ₩185,141 | ₩187,605 | +0.44% | 354.2만 |
|---|
| 2026.04.06 | ₩187,243 | ₩187,846 | ₩186,667 | ₩187,524 | +0.15% | 254.9만 |
|---|
| 2026.04.02 | ₩183,736 | ₩187,310 | ₩183,387 | ₩186,587 | +1.55% | 297.4만 |
|---|
| 2026.04.01 | ₩186,547 | ₩188,087 | ₩186,400 | ₩187,016 | +0.25% | 399.1만 |
|---|
| 2026.03.31 | ₩181,727 | ₩185,396 | ₩181,312 | ₩185,181 | +1.90% | 826.2만 |
|---|
| 2026.03.30 | ₩181,861 | ₩181,995 | ₩178,929 | ₩179,652 | -1.21% | 488.3만 |
|---|
| 2026.03.27 | ₩181,901 | ₩182,223 | ₩179,786 | ₩180,228 | -0.92% | 528.9만 |
|---|
| 2026.03.26 | ₩184,539 | ₩185,610 | ₩182,531 | ₩182,665 | -1.02% | 433.4만 |
|---|
| 2026.03.25 | ₩186,962 | ₩187,337 | ₩185,449 | ₩186,319 | -0.34% | 433.4만 |
|---|
| 2026.03.24 | ₩183,816 | ₩185,690 | ₩183,347 | ₩184,619 | +0.44% | 442.9만 |
|---|
| 2026.03.23 | ₩185,556 | ₩187,578 | ₩184,579 | ₩185,556 | 0.00% | 678.4만 |
|---|
| 2026.03.20 | ₩185,650 | ₩185,851 | ₩181,513 | ₩182,504 | -1.69% | 528.7만 |
|---|
| 2026.03.19 | ₩185,088 | ₩187,685 | ₩184,619 | ₩186,828 | +0.94% | 570.4만 |
|---|
| 2026.03.18 | ₩189,171 | ₩189,680 | ₩187,163 | ₩187,190 | -1.05% | 350.3만 |
|---|
| 2026.03.17 | ₩190,470 | ₩191,085 | ₩189,840 | ₩190,135 | -0.18% | 281.8만 |
|---|
| 2026.03.16 | ₩189,104 | ₩190,202 | ₩188,636 | ₩189,425 | +0.17% | 434.1만 |
|---|
| 2026.03.13 | ₩189,104 | ₩189,948 | ₩186,547 | ₩186,788 | -1.22% | 876.4만 |
|---|
| 2026.03.12 | ₩189,800 | ₩190,055 | ₩188,046 | ₩188,167 | -0.86% | 941.6만 |
|---|
| 2026.03.11 | ₩191,594 | ₩192,424 | ₩190,483 | ₩191,501 | -0.05% | 839.2만 |
|---|
| 2026.03.10 | ₩191,902 | ₩194,138 | ₩191,139 | ₩191,742 | -0.08% | 805.5만 |
|---|
| 2026.03.09 | ₩187,846 | ₩192,277 | ₩186,560 | ₩191,768 | +2.09% | 918.1만 |
|---|
| 2026.03.06 | ₩189,693 | ₩190,952 | ₩188,810 | ₩190,014 | +0.17% | 749.9만 |
|---|
| 2026.03.05 | ₩192,799 | ₩193,937 | ₩190,510 | ₩192,210 | -0.31% | 1052.8만 |
|---|
| 2026.03.04 | ₩193,428 | ₩194,914 | ₩192,679 | ₩194,473 | +0.54% | 531.8만 |
|---|
| 2026.03.03 | ₩191,286 | ₩193,602 | ₩189,131 | ₩192,839 | +0.81% | 1387.1만 |
|---|
| 2026.03.02 | ₩194,754 | ₩197,418 | ₩194,526 | ₩196,735 | +1.02% | 771.3만 |
|---|
| 2026.02.27 | ₩197,592 | ₩198,181 | ₩196,949 | ₩197,927 | +0.17% | 519.8만 |
|---|
| 2026.02.26 | ₩199,573 | ₩199,573 | ₩197,137 | ₩198,676 | -0.45% | 639.4만 |
|---|
| 2026.02.25 | ₩198,797 | ₩199,493 | ₩198,435 | ₩199,359 | +0.28% | 534만 |
|---|
| 2026.02.24 | ₩196,267 | ₩197,980 | ₩195,919 | ₩197,739 | +0.75% | 600.3만 |
|---|
| 2026.02.23 | ₩197,672 | ₩198,275 | ₩195,731 | ₩196,334 | -0.68% | 607.3만 |
|---|
| 2026.02.20 | ₩195,905 | ₩198,194 | ₩195,811 | ₩198,074 | +1.11% | 508.7만 |
|---|
| 2026.02.19 | ₩195,892 | ₩196,481 | ₩195,490 | ₩196,374 | +0.25% | 386.1만 |
|---|
| 2026.02.18 | ₩196,293 | ₩197,686 | ₩195,932 | ₩196,816 | +0.27% | 330.1만 |
|---|
| 2026.02.17 | ₩194,968 | ₩196,387 | ₩193,803 | ₩195,852 | +0.45% | 558.7만 |
|---|
| 2026.02.13 | ₩195,303 | ₩196,802 | ₩194,245 | ₩195,919 | +0.32% | 537.2만 |
|---|
| 2026.02.12 | ₩198,824 | ₩199,038 | ₩195,182 | ₩195,410 | -1.72% | 612만 |
|---|
| 2026.02.11 | ₩198,850 | ₩199,105 | ₩196,963 | ₩198,114 | -0.37% | 492만 |
|---|
| 2026.02.10 | ₩198,435 | ₩198,543 | ₩197,525 | ₩197,579 | -0.43% | 372.7만 |
|---|
| 2026.02.09 | ₩196,093 | ₩198,047 | ₩195,892 | ₩197,699 | +0.82% | 389만 |
|---|
| 2026.02.06 | ₩193,643 | ₩196,347 | ₩193,616 | ₩196,079 | +1.26% | 263.7만 |
|---|
| 2026.02.05 | ₩192,799 | ₩193,736 | ₩191,608 | ₩191,942 | -0.44% | 856.1만 |
|---|
| 2026.02.04 | ₩195,825 | ₩195,999 | ₩193,201 | ₩194,299 | -0.78% | 701만 |
|---|
| 2026.02.03 | ₩196,066 | ₩196,213 | ₩193,308 | ₩194,941 | -0.57% | 571.9만 |
|---|
| 2026.02.02 | ₩194,366 | ₩196,039 | ₩194,218 | ₩195,664 | +0.67% | 417.7만 |
|---|
| 2026.01.30 | ₩195,597 | ₩195,999 | ₩193,589 | ₩194,727 | -0.44% | 1331.6만 |
|---|
| 2026.01.29 | ₩197,445 | ₩197,445 | ₩193,924 | ₩196,427 | -0.52% | 885만 |
|---|
| 2026.01.28 | ₩197,003 | ₩197,150 | ₩195,892 | ₩196,534 | -0.24% | 443만 |
|---|
| 2026.01.27 | ₩196,146 | ₩197,003 | ₩196,106 | ₩196,869 | +0.37% | 493.7만 |
|---|
| 2026.01.26 | ₩195,022 | ₩195,664 | ₩194,834 | ₩195,249 | +0.12% | 467.9만 |
|---|
| 2026.01.23 | ₩193,776 | ₩194,553 | ₩193,469 | ₩194,392 | +0.32% | 379.2만 |
|---|
| 2026.01.22 | ₩194,125 | ₩194,566 | ₩193,535 | ₩194,017 | -0.06% | 529.3만 |
|---|
| 2026.01.21 | ₩191,581 | ₩193,790 | ₩191,085 | ₩192,946 | +0.71% | 682.6만 |
|---|
| 2026.01.20 | ₩191,661 | ₩192,438 | ₩190,483 | ₩190,711 | -0.50% | 759.1만 |
|---|
| 2026.01.16 | ₩194,432 | ₩194,446 | ₩193,428 | ₩194,031 | -0.21% | 312.7만 |
|---|
| 2026.01.15 | ₩194,580 | ₩194,861 | ₩193,897 | ₩194,031 | -0.28% | 405.9만 |
|---|
| 2026.01.14 | ₩193,442 | ₩193,696 | ₩192,572 | ₩193,589 | +0.08% | 454.5만 |
|---|
| 2026.01.13 | ₩194,366 | ₩194,473 | ₩193,295 | ₩193,723 | -0.33% | 423.2만 |
|---|
| 2026.01.12 | ₩193,295 | ₩194,553 | ₩193,281 | ₩194,446 | +0.60% | 340.1만 |
|---|
| 2026.01.09 | ₩192,679 | ₩193,803 | ₩192,411 | ₩193,576 | +0.47% | 399.9만 |
|---|
| 2026.01.08 | ₩191,875 | ₩192,411 | ₩191,608 | ₩192,304 | +0.22% | 307만 |
|---|
| 2026.01.07 | ₩192,946 | ₩193,147 | ₩192,063 | ₩192,170 | -0.40% | 754.2만 |
|---|
| 2026.01.06 | ₩192,183 | ₩193,080 | ₩192,103 | ₩192,973 | +0.41% | 470.1만 |
|---|
| 2026.01.05 | ₩191,085 | ₩192,116 | ₩191,019 | ₩191,849 | +0.40% | 738.2만 |
|---|
| 2026.01.02 | ₩190,456 | ₩190,737 | ₩189,278 | ₩190,242 | -0.11% | 438.8만 |
|---|
| 2025.12.31 | ₩190,068 | ₩190,175 | ₩188,810 | ₩188,850 | -0.64% | 367.3만 |
|---|
| 2025.12.30 | ₩190,309 | ₩190,577 | ₩190,041 | ₩190,081 | -0.12% | 253.9만 |
|---|
| 2025.12.29 | ₩190,269 | ₩190,510 | ₩189,666 | ₩190,122 | -0.08% | 276만 |
|---|
| 2025.12.26 | ₩190,845 | ₩190,925 | ₩190,416 | ₩190,778 | -0.04% | 169.9만 |
|---|
| 2025.12.24 | ₩190,162 | ₩190,724 | ₩190,122 | ₩190,590 | +0.23% | 143만 |
|---|
| 2025.12.23 | ₩189,372 | ₩190,175 | ₩189,278 | ₩190,122 | +0.40% | 276.3만 |
|---|
| 2025.12.22 | ₩189,077 | ₩189,412 | ₩188,729 | ₩189,225 | +0.08% | 306.6만 |
|---|
| 2025.12.19 | ₩187,297 | ₩188,448 | ₩187,243 | ₩188,100 | +0.43% | 310.8만 |
|---|
| 2025.12.18 | ₩188,247 | ₩189,131 | ₩187,672 | ₩188,020 | -0.12% | 218.7만 |
|---|
| 2025.12.17 | ₩188,569 | ₩188,769 | ₩186,534 | ₩186,614 | -1.04% | 263.5만 |
|---|
| 2025.12.16 | ₩188,649 | ₩188,997 | ₩187,484 | ₩188,341 | -0.16% | 371만 |
|---|
| 2025.12.15 | ₩190,269 | ₩190,376 | ₩188,769 | ₩189,064 | -0.63% | 398.8만 |
|---|
| 2025.12.12 | ₩190,938 | ₩190,965 | ₩188,368 | ₩189,064 | -0.98% | 372.1만 |
|---|
| 2025.12.11 | ₩189,988 | ₩190,992 | ₩189,318 | ₩190,858 | +0.46% | 318.3만 |
|---|
| 2025.12.10 | ₩188,783 | ₩190,751 | ₩188,528 | ₩190,336 | +0.82% | 426.2만 |
|---|
| 2025.12.09 | ₩188,796 | ₩189,399 | ₩188,662 | ₩188,729 | -0.04% | 251.9만 |
|---|
| 2025.12.08 | ₩189,814 | ₩189,814 | ₩188,515 | ₩188,943 | -0.46% | 319.2만 |
|---|
| 2025.12.05 | ₩189,707 | ₩190,322 | ₩189,292 | ₩189,519 | -0.10% | 390.4만 |
|---|
| 2025.12.04 | ₩189,439 | ₩189,506 | ₩188,555 | ₩189,144 | -0.16% | 395.8만 |
|---|
| 2025.12.03 | ₩187,899 | ₩189,037 | ₩187,752 | ₩188,850 | +0.51% | 279만 |
|---|
| 2025.12.02 | ₩188,314 | ₩188,502 | ₩187,498 | ₩188,073 | -0.13% | 199.6만 |
|---|
| 2025.12.01 | ₩187,658 | ₩188,569 | ₩187,524 | ₩187,725 | +0.04% | 280.4만 |
|---|
| 2025.11.28 | ₩187,872 | ₩188,689 | ₩187,792 | ₩188,622 | +0.40% | 165.8만 |
|---|
| 2025.11.26 | ₩186,949 | ₩188,140 | ₩186,761 | ₩187,725 | +0.42% | 428.4만 |
|---|
| 2025.11.25 | ₩184,552 | ₩186,413 | ₩183,561 | ₩186,199 | +0.89% | 283.5만 |
|---|
| 2025.11.24 | ₩182,879 | ₩184,619 | ₩182,611 | ₩184,485 | +0.88% | 478.3만 |
|---|
| 2025.11.21 | ₩181,112 | ₩183,428 | ₩180,040 | ₩182,276 | +0.64% | 473.4만 |
|---|
| 2025.11.20 | ₩185,436 | ₩185,931 | ₩180,295 | ₩180,375 | -2.73% | 810.4만 |
|---|
| 2025.11.19 | ₩182,932 | ₩184,351 | ₩182,169 | ₩183,173 | +0.13% | 308.4만 |
|---|
| 2025.11.18 | ₩183,080 | ₩184,003 | ₩181,687 | ₩182,986 | -0.05% | 675.2만 |
|---|
| 2025.11.17 | ₩185,623 | ₩186,493 | ₩183,508 | ₩184,365 | -0.68% | 505만 |
|---|
| 2025.11.14 | ₩184,940 | ₩187,377 | ₩184,392 | ₩186,413 | +0.80% | 351.4만 |
|---|
| 2025.11.13 | ₩188,876 | ₩188,984 | ₩186,172 | ₩186,480 | -1.27% | 375만 |
|---|
| 2025.11.12 | ₩189,506 | ₩189,613 | ₩188,917 | ₩189,425 | -0.04% | 250만 |
|---|
| 2025.11.11 | ₩188,314 | ₩189,211 | ₩188,100 | ₩188,970 | +0.35% | 229.7만 |
|---|
| 2025.11.10 | ₩187,484 | ₩188,649 | ₩186,895 | ₩188,461 | +0.52% | 416.9만 |
|---|
| 2025.11.07 | ₩184,900 | ₩185,904 | ₩183,280 | ₩185,864 | +0.52% | 299.9만 |
|---|
| 2025.11.06 | ₩186,895 | ₩187,136 | ₩184,994 | ₩185,422 | -0.79% | 304.7만 |
|---|
| 2025.11.05 | ₩186,145 | ₩187,765 | ₩186,038 | ₩187,096 | +0.51% | 228.4만 |
|---|
| 2025.11.04 | ₩186,427 | ₩187,323 | ₩185,958 | ₩186,078 | -0.19% | 235.2만 |
|---|
| 2025.11.03 | ₩188,903 | ₩189,010 | ₩187,551 | ₩188,448 | -0.24% | 290.3만 |
|---|
| 2025.10.31 | ₩188,756 | ₩188,756 | ₩187,390 | ₩188,220 | -0.28% | 242.7만 |
|---|
| 2025.10.30 | ₩188,502 | ₩189,144 | ₩187,859 | ₩187,886 | -0.33% | 537.4만 |
|---|
| 2025.10.29 | ₩190,336 | ₩190,389 | ₩188,555 | ₩189,559 | -0.41% | 323.4만 |
|---|
| 2025.10.28 | ₩189,840 | ₩190,229 | ₩189,332 | ₩189,814 | -0.01% | 221.4만 |
|---|
| 2025.10.27 | ₩189,131 | ₩189,760 | ₩189,091 | ₩189,680 | +0.29% | 216.6만 |
|---|
| 2025.10.24 | ₩187,658 | ₩188,180 | ₩187,564 | ₩187,805 | +0.08% | 149만 |
|---|
| 2025.10.23 | ₩185,596 | ₩186,935 | ₩185,596 | ₩186,627 | +0.56% | 168.8만 |
|---|
| 2025.10.22 | ₩186,333 | ₩186,453 | ₩184,338 | ₩185,409 | -0.50% | 213.7만 |
|---|
| 2025.10.21 | ₩186,453 | ₩186,681 | ₩185,864 | ₩186,212 | -0.13% | 168.1만 |
|---|
| 2025.10.20 | ₩185,811 | ₩186,935 | ₩185,650 | ₩186,694 | +0.48% | 280만 |
|---|
| 2025.10.17 | ₩183,816 | ₩185,141 | ₩183,347 | ₩184,860 | +0.57% | 724.4만 |
|---|
| 2025.10.16 | ₩185,637 | ₩186,011 | ₩183,441 | ₩184,284 | -0.73% | 353.6만 |
|---|
| 2025.10.15 | ₩185,208 | ₩185,931 | ₩183,334 | ₩184,780 | -0.23% | 469.1만 |
|---|
| 2025.10.14 | ₩182,169 | ₩184,633 | ₩181,379 | ₩183,749 | +0.87% | 382.5만 |
|---|
| 2025.10.13 | ₩183,187 | ₩184,177 | ₩182,879 | ₩183,843 | +0.36% | 250만 |
|---|
| 2025.10.10 | ₩185,864 | ₩186,186 | ₩180,884 | ₩180,951 | -2.64% | 392.1만 |
|---|