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 | ₩79,832 | ₩79,952 | ₩79,618 | ₩79,832 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,164 | ₩79,418 | ₩78,737 | ₩78,951 | -0.27% | 965.1만 |
| 2026.10.07 | ₩79,846 | ₩80,099 | ₩79,618 | ₩79,952 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,195 | ₩81,195 | ₩80,888 | ₩80,981 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,607 | ₩81,128 | ₩80,580 | ₩80,968 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,578 | ₩79,725 | ₩79,138 | ₩79,565 | -0.02% | 553.7만 |
| 2026.10.01 | ₩78,910 | ₩79,164 | ₩78,443 | ₩78,857 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,512 | ₩79,578 | ₩79,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,231 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,485 | ₩79,645 | ₩79,204 | ₩79,645 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,725 | ₩80,113 | ₩79,284 | ₩79,739 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,313 | ₩80,660 | ₩80,033 | ₩80,367 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,206 | ₩80,407 | ₩79,725 | ₩79,979 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩80,994 | ₩81,088 | ₩80,166 | ₩80,313 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,382 | ₩81,769 | ₩81,288 | ₩81,622 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,128 | ₩81,742 | ₩80,981 | ₩81,676 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩80,006 | ₩80,180 | ₩79,819 | ₩80,166 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩79,966 | ₩80,139 | ₩79,779 | ₩80,033 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,525 | ₩79,779 | ₩78,630 | ₩79,057 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,338 | ₩79,351 | ₩78,897 | ₩79,111 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,405 | ₩79,992 | ₩79,298 | ₩79,632 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,660 | ₩80,781 | ₩80,487 | ₩80,620 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,206 | ₩80,487 | ₩80,019 | ₩80,073 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,596 | ₩81,756 | ₩81,168 | ₩81,315 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩81,876 | ₩82,090 | ₩81,716 | ₩81,796 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,609 | ₩82,210 | ₩81,609 | ₩82,076 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩81,061 | ₩81,542 | ₩80,901 | ₩81,475 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩81,021 | ₩81,195 | ₩80,901 | ₩81,181 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,141 | ₩81,596 | ₩80,914 | ₩81,061 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,275 | ₩81,342 | ₩80,741 | ₩80,847 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩81,756 | ₩81,996 | ₩80,994 | ₩81,208 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,302 | ₩81,569 | ₩81,168 | ₩81,502 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,222 | ₩81,409 | ₩80,968 | ₩81,034 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,594 | ₩81,048 | ₩80,554 | ₩81,008 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,220 | ₩80,220 | ₩79,886 | ₩80,113 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩81,008 | ₩81,034 | ₩80,620 | ₩80,754 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩79,779 | ₩80,353 | ₩79,779 | ₩80,180 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,393 | ₩80,513 | ₩80,046 | ₩80,206 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩79,979 | ₩80,180 | ₩79,565 | ₩79,672 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩80,794 | ₩80,994 | ₩80,607 | ₩80,674 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,340 | ₩80,527 | ₩80,126 | ₩80,300 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,634 | ₩80,901 | ₩80,554 | ₩80,607 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩81,021 | ₩81,021 | ₩80,620 | ₩80,701 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,634 | ₩80,714 | ₩80,006 | ₩80,313 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,647 | ₩80,727 | ₩80,447 | ₩80,594 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩80,821 | ₩80,874 | ₩80,353 | ₩80,781 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩79,819 | ₩80,447 | ₩79,712 | ₩80,099 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,527 | ₩80,594 | ₩80,139 | ₩80,166 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,592 | ₩80,326 | ₩79,485 | ₩80,220 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,242 | ₩78,977 | ₩78,242 | ₩78,897 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,670 | ₩78,817 | ₩77,735 | ₩78,483 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩77,067 | ₩77,882 | ₩76,867 | ₩77,735 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,466 | ₩77,374 | ₩75,865 | ₩76,038 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,680 | ₩77,414 | ₩76,452 | ₩77,134 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩77,922 | ₩78,055 | ₩77,107 | ₩77,788 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,481 | ₩77,855 | ₩77,120 | ₩77,214 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,721 | ₩78,055 | ₩77,241 | ₩77,615 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,430 | ₩78,750 | ₩78,376 | ₩78,563 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,550 | ₩78,737 | ₩78,309 | ₩78,630 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩77,775 | ₩77,855 | ₩77,281 | ₩77,388 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,586 | ₩77,441 | ₩76,492 | ₩77,267 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,657 | ₩78,857 | ₩78,376 | ₩78,603 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,391 | ₩79,672 | ₩78,857 | ₩79,458 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩78,937 | ₩79,164 | ₩78,697 | ₩78,924 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,244 | ₩79,351 | ₩78,443 | ₩78,536 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,752 | ₩80,206 | ₩79,418 | ₩80,006 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,351 | ₩79,765 | ₩79,218 | ₩79,472 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,550 | ₩79,071 | ₩78,256 | ₩79,044 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩79,044 | ₩79,338 | ₩78,323 | ₩78,657 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,725 | ₩80,353 | ₩79,632 | ₩80,246 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,538 | ₩80,086 | ₩78,269 | ₩78,870 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,164 | ₩79,685 | ₩79,044 | ₩79,111 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,124 | ₩79,872 | ₩78,991 | ₩79,739 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,576 | ₩79,097 | ₩77,975 | ₩79,057 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,468 | ₩78,536 | ₩77,361 | ₩78,256 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,338 | ₩79,418 | ₩78,189 | ₩78,550 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,657 | ₩79,057 | ₩78,363 | ₩78,777 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,351 | ₩79,872 | ₩79,204 | ₩79,298 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩82,010 | ₩82,183 | ₩81,702 | ₩81,809 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩80,901 | ₩81,302 | ₩80,861 | ₩81,181 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩80,928 | ₩81,328 | ₩79,819 | ₩79,899 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,660 | ₩80,941 | ₩80,313 | ₩80,367 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,288 | ₩81,475 | ₩81,222 | ₩81,275 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,431 | ₩79,699 | ₩78,964 | ₩79,552 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,267 | ₩79,044 | ₩77,160 | ₩78,951 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,641 | ₩78,336 | ₩77,067 | ₩77,107 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩79,084 | ₩79,378 | ₩76,626 | ₩78,082 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,242 | ₩78,456 | ₩77,762 | ₩77,922 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,111 | ₩79,151 | ₩77,187 | ₩77,521 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,300 | ₩80,701 | ₩80,006 | ₩80,567 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,128 | ₩81,222 | ₩80,460 | ₩80,594 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,409 | ₩81,956 | ₩81,248 | ₩81,742 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,180 | ₩81,208 | ₩80,099 | ₩80,714 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,447 | ₩80,513 | ₩79,979 | ₩79,992 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,578 | ₩80,326 | ₩79,365 | ₩80,019 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,634 | ₩80,914 | ₩80,233 | ₩80,540 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,180 | ₩80,540 | ₩80,139 | ₩80,460 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,697 | ₩79,191 | ₩78,536 | ₩78,790 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩77,775 | ₩78,710 | ₩77,588 | ₩78,416 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,668 | ₩78,483 | ₩77,374 | ₩78,376 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩77,027 | ₩77,735 | ₩76,920 | ₩77,307 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,496 | ₩78,510 | ₩77,628 | ₩78,122 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,296 | ₩78,443 | ₩77,775 | ₩78,069 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,699 | ₩80,220 | ₩79,565 | ₩80,099 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,338 | ₩80,286 | ₩79,204 | ₩80,073 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,565 | ₩79,659 | ₩78,683 | ₩79,338 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,714 | ₩80,888 | ₩80,527 | ₩80,674 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩80,834 | ₩81,088 | ₩80,674 | ₩80,874 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,475 | ₩81,529 | ₩80,367 | ₩80,433 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,300 | ₩81,222 | ₩80,273 | ₩81,155 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,191 | ₩79,458 | ₩79,044 | ₩79,298 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩78,804 | ₩79,124 | ₩78,149 | ₩78,456 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,670 | ₩79,391 | ₩78,630 | ₩78,804 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩77,989 | ₩78,857 | ₩77,708 | ₩78,723 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩77,815 | ₩77,909 | ₩77,307 | ₩77,588 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,655 | ₩77,975 | ₩77,481 | ₩77,909 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,750 | ₩78,763 | ₩78,309 | ₩78,456 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,296 | ₩78,910 | ₩78,189 | ₩78,844 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩77,775 | ₩78,015 | ₩76,706 | ₩77,374 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,283 | ₩78,576 | ₩78,202 | ₩78,496 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,737 | ₩78,750 | ₩77,641 | ₩77,748 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,563 | ₩78,750 | ₩78,269 | ₩78,697 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩78,951 | ₩79,645 | ₩78,870 | ₩79,057 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩77,842 | ₩78,082 | ₩77,414 | ₩77,762 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,441 | ₩77,735 | ₩77,227 | ₩77,601 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩77,013 | ₩77,521 | ₩76,933 | ₩77,454 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,410 | ₩76,452 | ₩75,410 | ₩76,386 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩76,065 | ₩76,239 | ₩75,678 | ₩75,811 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩74,970 | ₩75,638 | ₩74,676 | ₩75,397 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩75,905 | ₩76,052 | ₩75,023 | ₩75,477 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩72,031 | ₩72,284 | ₩71,349 | ₩72,258 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩71,991 | ₩72,538 | ₩71,857 | ₩72,151 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩71,042 | ₩72,338 | ₩70,868 | ₩71,897 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,418 | ₩72,966 | ₩72,258 | ₩72,418 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,361 | ₩72,271 | ₩70,361 | ₩72,204 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,548 | ₩70,601 | ₩69,733 | ₩70,027 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,414 | ₩70,735 | ₩69,987 | ₩70,120 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,296 | ₩71,790 | ₩70,588 | ₩70,601 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,618 | ₩72,939 | ₩72,218 | ₩72,592 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩70,802 | ₩71,550 | ₩70,681 | ₩71,216 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,229 | ₩72,498 | ₩71,136 | ₩71,870 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,550 | ₩71,617 | ₩69,987 | ₩70,214 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,229 | ₩72,471 | ₩71,002 | ₩72,151 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,313 | ₩73,554 | ₩72,405 | ₩72,418 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩74,048 | ₩74,115 | ₩73,607 | ₩73,821 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,206 | ₩73,741 | ₩73,113 | ₩73,500 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩73,059 | ₩73,420 | ₩71,991 | ₩72,164 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,567 | ₩73,594 | ₩72,405 | ₩72,552 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,168 | ₩74,555 | ₩73,834 | ₩74,221 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩73,994 | ₩75,170 | ₩73,741 | ₩74,155 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,111 | ₩73,928 | ₩71,683 | ₩73,647 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,578 | ₩73,180 | ₩72,298 | ₩72,765 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,393 | ₩73,941 | ₩72,458 | ₩73,273 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩74,034 | ₩74,368 | ₩73,594 | ₩74,248 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,313 | ₩74,115 | ₩72,057 | ₩73,781 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩75,891 | ₩76,813 | ₩75,825 | ₩76,466 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,374 | ₩77,775 | ₩77,254 | ₩77,615 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,349 | ₩78,349 | ₩77,321 | ₩77,842 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩78,937 | ₩78,937 | ₩78,470 | ₩78,830 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩77,962 | ₩78,576 | ₩77,815 | ₩78,389 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩77,949 | ₩78,189 | ₩77,414 | ₩77,561 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩76,786 | ₩78,202 | ₩76,706 | ₩78,189 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩76,773 | ₩76,947 | ₩76,466 | ₩76,933 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,468 | ₩77,868 | ₩77,187 | ₩77,414 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩76,840 | ₩77,321 | ₩76,346 | ₩77,201 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,760 | ₩77,281 | ₩76,386 | ₩77,147 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,296 | ₩78,296 | ₩77,013 | ₩77,160 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩77,922 | ₩78,283 | ₩77,481 | ₩78,162 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,508 | ₩77,681 | ₩77,254 | ₩77,494 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,573 | ₩77,294 | ₩76,533 | ₩77,147 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,691 | ₩76,533 | ₩75,691 | ₩76,492 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩75,023 | ₩75,504 | ₩74,676 | ₩74,863 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,212 | ₩76,212 | ₩74,970 | ₩75,357 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,159 | ₩76,252 | ₩75,210 | ₩75,811 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩74,916 | ₩76,025 | ₩74,889 | ₩75,851 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,092 | ₩76,305 | ₩75,050 | ₩75,437 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,481 | ₩77,561 | ₩75,998 | ₩77,000 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,521 | ₩77,615 | ₩76,973 | ₩77,294 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,639 | ₩77,067 | ₩76,519 | ₩77,000 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩75,931 | ₩76,279 | ₩75,878 | ₩76,052 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,370 | ₩75,958 | ₩75,250 | ₩75,838 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,504 | ₩75,865 | ₩75,384 | ₩75,544 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩74,823 | ₩75,237 | ₩74,569 | ₩74,956 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,328 | ₩74,662 | ₩74,115 | ₩74,195 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩74,930 | ₩75,010 | ₩74,515 | ₩74,809 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,223 | ₩75,571 | ₩74,970 | ₩75,263 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,742 | ₩74,943 | ₩74,596 | ₩74,916 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩74,996 | ₩75,063 | ₩74,582 | ₩74,756 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,315 | ₩75,263 | ₩74,315 | ₩75,197 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩73,794 | ₩74,061 | ₩73,554 | ₩74,048 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,540 | ₩73,928 | ₩73,487 | ₩73,888 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩73,968 | ₩74,034 | ₩73,727 | ₩73,807 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,288 | ₩74,569 | ₩74,221 | ₩74,262 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,527 | ₩73,874 | ₩73,273 | ₩73,861 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩73,059 | ₩73,407 | ₩72,992 | ₩73,380 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩72,044 | ₩72,044 | ₩71,763 | ₩71,817 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩71,897 | ₩72,017 | ₩71,817 | ₩71,884 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,470 | ₩71,643 | ₩71,389 | ₩71,617 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩71,924 | ₩72,164 | ₩71,804 | ₩72,164 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,710 | ₩71,777 | ₩71,630 | ₩71,710 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,336 | ₩71,763 | ₩71,176 | ₩71,737 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,376 | ₩71,470 | ₩71,202 | ₩71,403 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩70,842 | ₩71,176 | ₩70,748 | ₩70,949 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,737 | ₩71,991 | ₩71,550 | ₩71,576 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,697 | ₩71,777 | ₩70,922 | ₩70,975 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,470 | ₩71,603 | ₩71,189 | ₩71,443 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,391 | ₩72,391 | ₩71,830 | ₩71,844 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩72,819 | ₩72,846 | ₩71,844 | ₩72,057 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,418 | ₩72,779 | ₩72,204 | ₩72,725 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,405 | ₩73,033 | ₩72,271 | ₩72,886 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩72,017 | ₩72,311 | ₩71,937 | ₩72,284 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,391 | ₩72,632 | ₩72,218 | ₩72,405 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩72,872 | ₩73,139 | ₩72,592 | ₩72,672 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,471 | ₩72,471 | ₩72,164 | ₩72,378 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩72,004 | ₩72,284 | ₩71,924 | ₩72,218 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,338 | ₩72,391 | ₩72,004 | ₩72,311 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,311 | ₩72,725 | ₩72,298 | ₩72,471 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,378 | ₩72,565 | ₩72,258 | ₩72,538 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,138 | ₩72,418 | ₩71,991 | ₩72,284 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,723 | ₩71,964 | ₩71,242 | ₩71,937 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,109 | ₩71,670 | ₩71,069 | ₩71,617 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,481 | ₩71,216 | ₩70,134 | ₩70,895 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,578 | ₩72,685 | ₩71,149 | ₩71,176 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩72,004 | ₩72,365 | ₩71,750 | ₩72,031 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩71,950 | ₩72,405 | ₩71,723 | ₩72,191 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,699 | ₩73,073 | ₩72,218 | ₩72,431 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩72,846 | ₩73,674 | ₩72,685 | ₩73,273 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩74,075 | ₩74,075 | ₩73,099 | ₩73,246 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩73,874 | ₩73,954 | ₩73,567 | ₩73,901 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩73,821 | ₩74,061 | ₩73,700 | ₩73,914 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,594 | ₩73,874 | ₩73,353 | ₩73,834 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,431 | ₩72,872 | ₩72,057 | ₩72,859 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,326 | ₩73,513 | ₩72,752 | ₩72,926 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩72,832 | ₩73,380 | ₩72,672 | ₩73,206 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,618 | ₩73,046 | ₩72,565 | ₩72,565 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,594 | ₩73,674 | ₩73,246 | ₩73,594 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,487 | ₩73,513 | ₩73,153 | ₩73,433 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩73,781 | ₩74,048 | ₩73,607 | ₩73,727 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩74,783 | ₩74,863 | ₩74,181 | ₩74,502 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩73,954 | ₩74,355 | ₩73,834 | ₩74,288 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,302 | ₩74,368 | ₩74,088 | ₩74,328 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩73,794 | ₩73,888 | ₩73,647 | ₩73,714 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,099 | ₩73,527 | ₩73,046 | ₩73,367 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩72,992 | ₩73,273 | ₩72,458 | ₩72,819 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,153 | ₩73,166 | ₩72,859 | ₩72,859 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩73,006 | ₩73,594 | ₩72,966 | ₩73,513 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,218 | ₩72,805 | ₩72,151 | ₩72,645 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩72,992 | ₩73,300 | ₩72,659 | ₩72,819 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,618 | ₩72,832 | ₩72,151 | ₩72,578 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩71,069 | ₩71,950 | ₩70,949 | ₩71,496 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,138 | ₩72,391 | ₩71,817 | ₩72,138 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,765 | ₩72,832 | ₩70,013 | ₩70,187 | -3.54% | 2010.4만 |
|---|