시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE Emerging Markets ETF 과거 주가
Vanguard FTSE Emerging Markets ETF · VWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE Emerging Markets ETF · VWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,080 | ₩80,200 | ₩79,865 | ₩80,080 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,410 | ₩79,664 | ₩78,981 | ₩79,195 | -0.27% | 965.1만 |
| 2026.10.07 | ₩80,093 | ₩80,348 | ₩79,865 | ₩80,200 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,446 | ₩81,446 | ₩81,138 | ₩81,232 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,857 | ₩81,379 | ₩80,830 | ₩81,219 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,825 | ₩79,972 | ₩79,383 | ₩79,812 | -0.02% | 553.7만 |
| 2026.10.01 | ₩79,155 | ₩79,410 | ₩78,686 | ₩79,101 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,758 | ₩79,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,477 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,731 | ₩79,892 | ₩79,450 | ₩79,892 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,972 | ₩80,361 | ₩79,530 | ₩79,986 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,562 | ₩80,910 | ₩80,281 | ₩80,616 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,455 | ₩80,656 | ₩79,972 | ₩80,227 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩81,245 | ₩81,339 | ₩80,415 | ₩80,562 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,634 | ₩82,023 | ₩81,540 | ₩81,875 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,379 | ₩81,996 | ₩81,232 | ₩81,929 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩80,254 | ₩80,428 | ₩80,066 | ₩80,415 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩80,214 | ₩80,388 | ₩80,026 | ₩80,281 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,771 | ₩80,026 | ₩78,874 | ₩79,302 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,584 | ₩79,597 | ₩79,142 | ₩79,356 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,651 | ₩80,240 | ₩79,544 | ₩79,879 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,910 | ₩81,031 | ₩80,736 | ₩80,870 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,455 | ₩80,736 | ₩80,267 | ₩80,321 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,848 | ₩82,009 | ₩81,420 | ₩81,567 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩82,130 | ₩82,344 | ₩81,969 | ₩82,049 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,862 | ₩82,465 | ₩81,862 | ₩82,331 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩81,312 | ₩81,795 | ₩81,152 | ₩81,728 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩81,272 | ₩81,446 | ₩81,152 | ₩81,433 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,393 | ₩81,848 | ₩81,165 | ₩81,312 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,527 | ₩81,594 | ₩80,991 | ₩81,098 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩82,009 | ₩82,250 | ₩81,245 | ₩81,460 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,554 | ₩81,822 | ₩81,420 | ₩81,755 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,473 | ₩81,661 | ₩81,219 | ₩81,286 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,843 | ₩81,299 | ₩80,803 | ₩81,259 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,468 | ₩80,468 | ₩80,133 | ₩80,361 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩81,259 | ₩81,286 | ₩80,870 | ₩81,004 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩80,026 | ₩80,602 | ₩80,026 | ₩80,428 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,642 | ₩80,763 | ₩80,294 | ₩80,455 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩80,227 | ₩80,428 | ₩79,812 | ₩79,919 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩81,044 | ₩81,245 | ₩80,857 | ₩80,924 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,589 | ₩80,776 | ₩80,374 | ₩80,549 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,884 | ₩81,152 | ₩80,803 | ₩80,857 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩81,272 | ₩81,272 | ₩80,870 | ₩80,951 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,884 | ₩80,964 | ₩80,254 | ₩80,562 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,897 | ₩80,977 | ₩80,696 | ₩80,843 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩81,071 | ₩81,125 | ₩80,602 | ₩81,031 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩80,066 | ₩80,696 | ₩79,959 | ₩80,348 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,776 | ₩80,843 | ₩80,388 | ₩80,415 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,838 | ₩80,575 | ₩79,731 | ₩80,468 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,485 | ₩79,222 | ₩78,485 | ₩79,142 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,914 | ₩79,061 | ₩77,976 | ₩78,726 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩77,306 | ₩78,123 | ₩77,105 | ₩77,976 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,703 | ₩77,614 | ₩76,100 | ₩76,274 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,917 | ₩77,654 | ₩76,689 | ₩77,373 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩78,163 | ₩78,297 | ₩77,346 | ₩78,029 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,721 | ₩78,096 | ₩77,359 | ₩77,453 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,962 | ₩78,297 | ₩77,480 | ₩77,855 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,673 | ₩78,994 | ₩78,619 | ₩78,807 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,793 | ₩78,981 | ₩78,552 | ₩78,874 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩78,016 | ₩78,096 | ₩77,520 | ₩77,627 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,823 | ₩77,681 | ₩76,730 | ₩77,507 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,900 | ₩79,101 | ₩78,619 | ₩78,847 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,637 | ₩79,919 | ₩79,101 | ₩79,704 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩79,182 | ₩79,410 | ₩78,941 | ₩79,168 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,490 | ₩79,597 | ₩78,686 | ₩78,780 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,999 | ₩80,455 | ₩79,664 | ₩80,254 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,597 | ₩80,013 | ₩79,463 | ₩79,718 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,793 | ₩79,316 | ₩78,498 | ₩79,289 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩79,289 | ₩79,584 | ₩78,565 | ₩78,900 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,972 | ₩80,602 | ₩79,879 | ₩80,495 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,785 | ₩80,334 | ₩78,512 | ₩79,115 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,410 | ₩79,932 | ₩79,289 | ₩79,356 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,369 | ₩80,120 | ₩79,235 | ₩79,986 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,820 | ₩79,343 | ₩78,217 | ₩79,302 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,708 | ₩78,780 | ₩77,601 | ₩78,498 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,584 | ₩79,664 | ₩78,431 | ₩78,793 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,900 | ₩79,302 | ₩78,606 | ₩79,021 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,597 | ₩80,120 | ₩79,450 | ₩79,544 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩82,264 | ₩82,438 | ₩81,956 | ₩82,063 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩81,152 | ₩81,554 | ₩81,111 | ₩81,433 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩81,178 | ₩81,580 | ₩80,066 | ₩80,147 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,910 | ₩81,192 | ₩80,562 | ₩80,616 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,540 | ₩81,728 | ₩81,473 | ₩81,527 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,678 | ₩79,946 | ₩79,209 | ₩79,798 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,507 | ₩79,289 | ₩77,400 | ₩79,195 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,882 | ₩78,579 | ₩77,306 | ₩77,346 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩79,329 | ₩79,624 | ₩76,864 | ₩78,324 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,485 | ₩78,699 | ₩78,003 | ₩78,163 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,356 | ₩79,396 | ₩77,426 | ₩77,761 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,549 | ₩80,951 | ₩80,254 | ₩80,817 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,379 | ₩81,473 | ₩80,709 | ₩80,843 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,661 | ₩82,210 | ₩81,500 | ₩81,996 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,428 | ₩81,460 | ₩80,348 | ₩80,964 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,696 | ₩80,763 | ₩80,227 | ₩80,240 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,825 | ₩80,575 | ₩79,611 | ₩80,267 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,884 | ₩81,165 | ₩80,482 | ₩80,790 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,428 | ₩80,790 | ₩80,388 | ₩80,709 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,941 | ₩79,436 | ₩78,780 | ₩79,034 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩78,016 | ₩78,954 | ₩77,828 | ₩78,659 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,909 | ₩78,726 | ₩77,614 | ₩78,619 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩77,266 | ₩77,976 | ₩77,158 | ₩77,547 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,740 | ₩78,753 | ₩77,869 | ₩78,364 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,539 | ₩78,686 | ₩78,016 | ₩78,311 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,946 | ₩80,468 | ₩79,812 | ₩80,348 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,584 | ₩80,535 | ₩79,450 | ₩80,321 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,812 | ₩79,905 | ₩78,927 | ₩79,584 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,964 | ₩81,138 | ₩80,776 | ₩80,924 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩81,085 | ₩81,339 | ₩80,924 | ₩81,125 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,728 | ₩81,781 | ₩80,616 | ₩80,683 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,549 | ₩81,473 | ₩80,522 | ₩81,406 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,436 | ₩79,704 | ₩79,289 | ₩79,544 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩79,048 | ₩79,369 | ₩78,391 | ₩78,699 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,914 | ₩79,637 | ₩78,874 | ₩79,048 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩78,230 | ₩79,101 | ₩77,949 | ₩78,967 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩78,056 | ₩78,150 | ₩77,547 | ₩77,828 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,895 | ₩78,217 | ₩77,721 | ₩78,150 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,994 | ₩79,008 | ₩78,552 | ₩78,699 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,539 | ₩79,155 | ₩78,431 | ₩79,088 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩78,016 | ₩78,257 | ₩76,944 | ₩77,614 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,525 | ₩78,820 | ₩78,445 | ₩78,740 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,981 | ₩78,994 | ₩77,882 | ₩77,989 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,807 | ₩78,994 | ₩78,512 | ₩78,941 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩79,195 | ₩79,892 | ₩79,115 | ₩79,302 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩78,083 | ₩78,324 | ₩77,654 | ₩78,003 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,681 | ₩77,976 | ₩77,467 | ₩77,842 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩77,252 | ₩77,761 | ₩77,172 | ₩77,694 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,644 | ₩76,689 | ₩75,644 | ₩76,622 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩76,301 | ₩76,475 | ₩75,912 | ₩76,046 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩75,202 | ₩75,872 | ₩74,907 | ₩75,631 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩76,140 | ₩76,287 | ₩75,256 | ₩75,711 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩72,254 | ₩72,508 | ₩71,570 | ₩72,482 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩72,214 | ₩72,763 | ₩72,080 | ₩72,374 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩71,262 | ₩72,562 | ₩71,088 | ₩72,120 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,642 | ₩73,192 | ₩72,482 | ₩72,642 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,579 | ₩72,495 | ₩70,579 | ₩72,428 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,766 | ₩70,820 | ₩69,949 | ₩70,244 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,632 | ₩70,954 | ₩70,204 | ₩70,338 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,517 | ₩72,013 | ₩70,807 | ₩70,820 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,843 | ₩73,165 | ₩72,441 | ₩72,817 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩71,021 | ₩71,771 | ₩70,900 | ₩71,436 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,450 | ₩72,723 | ₩71,356 | ₩72,093 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,771 | ₩71,838 | ₩70,204 | ₩70,431 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,450 | ₩72,696 | ₩71,222 | ₩72,374 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,540 | ₩73,782 | ₩72,629 | ₩72,642 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩74,277 | ₩74,344 | ₩73,835 | ₩74,050 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,433 | ₩73,969 | ₩73,339 | ₩73,728 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩73,286 | ₩73,647 | ₩72,214 | ₩72,388 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,795 | ₩73,822 | ₩72,629 | ₩72,776 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,398 | ₩74,787 | ₩74,063 | ₩74,452 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩74,224 | ₩75,403 | ₩73,969 | ₩74,385 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,334 | ₩74,157 | ₩71,905 | ₩73,875 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,803 | ₩73,406 | ₩72,522 | ₩72,991 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,621 | ₩74,170 | ₩72,683 | ₩73,500 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩74,264 | ₩74,599 | ₩73,822 | ₩74,478 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,540 | ₩74,344 | ₩72,281 | ₩74,009 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩76,127 | ₩77,051 | ₩76,060 | ₩76,703 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,614 | ₩78,016 | ₩77,493 | ₩77,855 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,592 | ₩78,592 | ₩77,560 | ₩78,083 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩79,182 | ₩79,182 | ₩78,713 | ₩79,075 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩78,204 | ₩78,820 | ₩78,056 | ₩78,632 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩78,190 | ₩78,431 | ₩77,654 | ₩77,802 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩77,024 | ₩78,445 | ₩76,944 | ₩78,431 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩77,011 | ₩77,185 | ₩76,703 | ₩77,172 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,708 | ₩78,110 | ₩77,426 | ₩77,654 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩77,078 | ₩77,560 | ₩76,582 | ₩77,440 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,998 | ₩77,520 | ₩76,622 | ₩77,386 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,539 | ₩78,539 | ₩77,252 | ₩77,400 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩78,163 | ₩78,525 | ₩77,721 | ₩78,405 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,748 | ₩77,922 | ₩77,493 | ₩77,735 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,810 | ₩77,534 | ₩76,770 | ₩77,386 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,926 | ₩76,770 | ₩75,926 | ₩76,730 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩75,256 | ₩75,738 | ₩74,907 | ₩75,095 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,448 | ₩76,448 | ₩75,202 | ₩75,591 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,395 | ₩76,488 | ₩75,443 | ₩76,046 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩75,148 | ₩76,261 | ₩75,122 | ₩76,086 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,328 | ₩76,542 | ₩75,282 | ₩75,671 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,721 | ₩77,802 | ₩76,234 | ₩77,239 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,761 | ₩77,855 | ₩77,212 | ₩77,534 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,877 | ₩77,306 | ₩76,756 | ₩77,239 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩76,167 | ₩76,515 | ₩76,113 | ₩76,287 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,604 | ₩76,194 | ₩75,483 | ₩76,073 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,738 | ₩76,100 | ₩75,617 | ₩75,778 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩75,055 | ₩75,470 | ₩74,800 | ₩75,189 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,559 | ₩74,894 | ₩74,344 | ₩74,425 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩75,162 | ₩75,242 | ₩74,746 | ₩75,041 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,457 | ₩75,805 | ₩75,202 | ₩75,497 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,974 | ₩75,175 | ₩74,827 | ₩75,148 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩75,229 | ₩75,296 | ₩74,813 | ₩74,988 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,545 | ₩75,497 | ₩74,545 | ₩75,430 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩74,023 | ₩74,291 | ₩73,782 | ₩74,277 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,768 | ₩74,157 | ₩73,714 | ₩74,117 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩74,197 | ₩74,264 | ₩73,956 | ₩74,036 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,519 | ₩74,800 | ₩74,452 | ₩74,492 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,755 | ₩74,103 | ₩73,500 | ₩74,090 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩73,286 | ₩73,634 | ₩73,219 | ₩73,607 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩72,267 | ₩72,267 | ₩71,986 | ₩72,039 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩72,120 | ₩72,240 | ₩72,039 | ₩72,106 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,691 | ₩71,865 | ₩71,611 | ₩71,838 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩72,147 | ₩72,388 | ₩72,026 | ₩72,388 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,932 | ₩71,999 | ₩71,852 | ₩71,932 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,557 | ₩71,986 | ₩71,396 | ₩71,959 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,597 | ₩71,691 | ₩71,423 | ₩71,624 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩71,061 | ₩71,396 | ₩70,967 | ₩71,168 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,959 | ₩72,214 | ₩71,771 | ₩71,798 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,919 | ₩71,999 | ₩71,142 | ₩71,195 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,691 | ₩71,825 | ₩71,410 | ₩71,664 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,616 | ₩72,616 | ₩72,053 | ₩72,066 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩73,044 | ₩73,071 | ₩72,066 | ₩72,281 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,642 | ₩73,004 | ₩72,428 | ₩72,951 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,629 | ₩73,259 | ₩72,495 | ₩73,111 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩72,240 | ₩72,535 | ₩72,160 | ₩72,508 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,616 | ₩72,857 | ₩72,441 | ₩72,629 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩73,098 | ₩73,366 | ₩72,817 | ₩72,897 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,696 | ₩72,696 | ₩72,388 | ₩72,602 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩72,227 | ₩72,508 | ₩72,147 | ₩72,441 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,562 | ₩72,616 | ₩72,227 | ₩72,535 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,535 | ₩72,951 | ₩72,522 | ₩72,696 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,602 | ₩72,790 | ₩72,482 | ₩72,763 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,361 | ₩72,642 | ₩72,214 | ₩72,508 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,946 | ₩72,187 | ₩71,463 | ₩72,160 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,329 | ₩71,892 | ₩71,289 | ₩71,838 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,699 | ₩71,436 | ₩70,351 | ₩71,115 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,803 | ₩72,910 | ₩71,369 | ₩71,396 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩72,227 | ₩72,589 | ₩71,972 | ₩72,254 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩72,173 | ₩72,629 | ₩71,946 | ₩72,415 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,924 | ₩73,299 | ₩72,441 | ₩72,656 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩73,071 | ₩73,902 | ₩72,910 | ₩73,500 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩74,304 | ₩74,304 | ₩73,326 | ₩73,473 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩74,103 | ₩74,184 | ₩73,795 | ₩74,130 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩74,050 | ₩74,291 | ₩73,929 | ₩74,143 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,822 | ₩74,103 | ₩73,580 | ₩74,063 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,656 | ₩73,098 | ₩72,281 | ₩73,085 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,554 | ₩73,741 | ₩72,977 | ₩73,152 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩73,058 | ₩73,607 | ₩72,897 | ₩73,433 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,843 | ₩73,272 | ₩72,790 | ₩72,790 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,822 | ₩73,902 | ₩73,473 | ₩73,822 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,714 | ₩73,741 | ₩73,379 | ₩73,661 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩74,009 | ₩74,277 | ₩73,835 | ₩73,956 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩75,014 | ₩75,095 | ₩74,411 | ₩74,733 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩74,184 | ₩74,586 | ₩74,063 | ₩74,519 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,532 | ₩74,599 | ₩74,318 | ₩74,559 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩74,023 | ₩74,117 | ₩73,875 | ₩73,942 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,326 | ₩73,755 | ₩73,272 | ₩73,594 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩73,219 | ₩73,500 | ₩72,683 | ₩73,044 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,379 | ₩73,393 | ₩73,085 | ₩73,085 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩73,232 | ₩73,822 | ₩73,192 | ₩73,741 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,441 | ₩73,031 | ₩72,374 | ₩72,870 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩73,219 | ₩73,527 | ₩72,884 | ₩73,044 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,843 | ₩73,058 | ₩72,374 | ₩72,803 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩71,289 | ₩72,173 | ₩71,168 | ₩71,718 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,361 | ₩72,616 | ₩72,039 | ₩72,361 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,991 | ₩73,058 | ₩70,230 | ₩70,405 | -3.54% | 2010.4만 |
|---|