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 | ₩79,820 | ₩79,940 | ₩79,607 | ₩79,820 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,152 | ₩79,406 | ₩78,725 | ₩78,939 | -0.27% | 965.1만 |
| 2026.10.07 | ₩79,834 | ₩80,087 | ₩79,607 | ₩79,940 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,183 | ₩81,183 | ₩80,875 | ₩80,969 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,595 | ₩81,116 | ₩80,568 | ₩80,956 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,566 | ₩79,713 | ₩79,126 | ₩79,553 | -0.02% | 553.7만 |
| 2026.10.01 | ₩78,899 | ₩79,152 | ₩78,431 | ₩78,845 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,500 | ₩79,566 | ₩79,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,219 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,473 | ₩79,633 | ₩79,192 | ₩79,633 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,713 | ₩80,101 | ₩79,273 | ₩79,727 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,301 | ₩80,648 | ₩80,021 | ₩80,355 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,194 | ₩80,395 | ₩79,713 | ₩79,967 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩80,982 | ₩81,076 | ₩80,154 | ₩80,301 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,370 | ₩81,757 | ₩81,276 | ₩81,610 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,116 | ₩81,730 | ₩80,969 | ₩81,663 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩79,994 | ₩80,168 | ₩79,807 | ₩80,154 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩79,954 | ₩80,127 | ₩79,767 | ₩80,021 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,513 | ₩79,767 | ₩78,618 | ₩79,046 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,326 | ₩79,339 | ₩78,885 | ₩79,099 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,393 | ₩79,981 | ₩79,286 | ₩79,620 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,648 | ₩80,769 | ₩80,475 | ₩80,608 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,194 | ₩80,475 | ₩80,007 | ₩80,061 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,583 | ₩81,744 | ₩81,156 | ₩81,303 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩81,864 | ₩82,078 | ₩81,704 | ₩81,784 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,597 | ₩82,198 | ₩81,597 | ₩82,064 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩81,049 | ₩81,530 | ₩80,889 | ₩81,463 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩81,009 | ₩81,183 | ₩80,889 | ₩81,169 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,129 | ₩81,583 | ₩80,902 | ₩81,049 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,263 | ₩81,330 | ₩80,728 | ₩80,835 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩81,744 | ₩81,984 | ₩80,982 | ₩81,196 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,289 | ₩81,557 | ₩81,156 | ₩81,490 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,209 | ₩81,396 | ₩80,956 | ₩81,022 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,582 | ₩81,036 | ₩80,542 | ₩80,996 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,208 | ₩80,208 | ₩79,874 | ₩80,101 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩80,996 | ₩81,022 | ₩80,608 | ₩80,742 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩79,767 | ₩80,341 | ₩79,767 | ₩80,168 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,381 | ₩80,501 | ₩80,034 | ₩80,194 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩79,967 | ₩80,168 | ₩79,553 | ₩79,660 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩80,782 | ₩80,982 | ₩80,595 | ₩80,662 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,328 | ₩80,515 | ₩80,114 | ₩80,288 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,622 | ₩80,889 | ₩80,542 | ₩80,595 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩81,009 | ₩81,009 | ₩80,608 | ₩80,688 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,622 | ₩80,702 | ₩79,994 | ₩80,301 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,635 | ₩80,715 | ₩80,435 | ₩80,582 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩80,809 | ₩80,862 | ₩80,341 | ₩80,769 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩79,807 | ₩80,435 | ₩79,700 | ₩80,087 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,515 | ₩80,582 | ₩80,127 | ₩80,154 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,580 | ₩80,314 | ₩79,473 | ₩80,208 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,231 | ₩78,965 | ₩78,231 | ₩78,885 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,658 | ₩78,805 | ₩77,723 | ₩78,471 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩77,055 | ₩77,870 | ₩76,855 | ₩77,723 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,454 | ₩77,363 | ₩75,853 | ₩76,027 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,668 | ₩77,403 | ₩76,441 | ₩77,122 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩77,910 | ₩78,044 | ₩77,095 | ₩77,777 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,469 | ₩77,843 | ₩77,109 | ₩77,202 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,710 | ₩78,044 | ₩77,229 | ₩77,603 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,418 | ₩78,738 | ₩78,364 | ₩78,551 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,538 | ₩78,725 | ₩78,298 | ₩78,618 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩77,763 | ₩77,843 | ₩77,269 | ₩77,376 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,575 | ₩77,429 | ₩76,481 | ₩77,256 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,645 | ₩78,845 | ₩78,364 | ₩78,591 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,379 | ₩79,660 | ₩78,845 | ₩79,446 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩78,925 | ₩79,152 | ₩78,685 | ₩78,912 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,233 | ₩79,339 | ₩78,431 | ₩78,525 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,740 | ₩80,194 | ₩79,406 | ₩79,994 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,339 | ₩79,753 | ₩79,206 | ₩79,460 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,538 | ₩79,059 | ₩78,244 | ₩79,032 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩79,032 | ₩79,326 | ₩78,311 | ₩78,645 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,713 | ₩80,341 | ₩79,620 | ₩80,234 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,526 | ₩80,074 | ₩78,257 | ₩78,859 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,152 | ₩79,673 | ₩79,032 | ₩79,099 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,112 | ₩79,860 | ₩78,979 | ₩79,727 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,565 | ₩79,086 | ₩77,964 | ₩79,046 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,456 | ₩78,525 | ₩77,349 | ₩78,244 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,326 | ₩79,406 | ₩78,177 | ₩78,538 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,645 | ₩79,046 | ₩78,351 | ₩78,765 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,339 | ₩79,860 | ₩79,192 | ₩79,286 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩81,997 | ₩82,171 | ₩81,690 | ₩81,797 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩80,889 | ₩81,289 | ₩80,849 | ₩81,169 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩80,915 | ₩81,316 | ₩79,807 | ₩79,887 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,648 | ₩80,929 | ₩80,301 | ₩80,355 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,276 | ₩81,463 | ₩81,209 | ₩81,263 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,420 | ₩79,687 | ₩78,952 | ₩79,540 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,256 | ₩79,032 | ₩77,149 | ₩78,939 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,630 | ₩78,324 | ₩77,055 | ₩77,095 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩79,072 | ₩79,366 | ₩76,615 | ₩78,070 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,231 | ₩78,444 | ₩77,750 | ₩77,910 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,099 | ₩79,139 | ₩77,176 | ₩77,510 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,288 | ₩80,688 | ₩79,994 | ₩80,555 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,116 | ₩81,209 | ₩80,448 | ₩80,582 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,396 | ₩81,944 | ₩81,236 | ₩81,730 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,168 | ₩81,196 | ₩80,087 | ₩80,702 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,435 | ₩80,501 | ₩79,967 | ₩79,981 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,566 | ₩80,314 | ₩79,353 | ₩80,007 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,622 | ₩80,902 | ₩80,221 | ₩80,528 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,168 | ₩80,528 | ₩80,127 | ₩80,448 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,685 | ₩79,179 | ₩78,525 | ₩78,778 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩77,763 | ₩78,698 | ₩77,576 | ₩78,404 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,656 | ₩78,471 | ₩77,363 | ₩78,364 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩77,015 | ₩77,723 | ₩76,908 | ₩77,296 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,485 | ₩78,498 | ₩77,616 | ₩78,111 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,284 | ₩78,431 | ₩77,763 | ₩78,057 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,687 | ₩80,208 | ₩79,553 | ₩80,087 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,326 | ₩80,274 | ₩79,192 | ₩80,061 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,553 | ₩79,647 | ₩78,672 | ₩79,326 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,702 | ₩80,875 | ₩80,515 | ₩80,662 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩80,822 | ₩81,076 | ₩80,662 | ₩80,862 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,463 | ₩81,517 | ₩80,355 | ₩80,421 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,288 | ₩81,209 | ₩80,261 | ₩81,143 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,179 | ₩79,446 | ₩79,032 | ₩79,286 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩78,792 | ₩79,112 | ₩78,137 | ₩78,444 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,658 | ₩79,379 | ₩78,618 | ₩78,792 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩77,977 | ₩78,845 | ₩77,697 | ₩78,712 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩77,803 | ₩77,897 | ₩77,296 | ₩77,576 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,643 | ₩77,964 | ₩77,469 | ₩77,897 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,738 | ₩78,752 | ₩78,298 | ₩78,444 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,284 | ₩78,899 | ₩78,177 | ₩78,832 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩77,763 | ₩78,004 | ₩76,695 | ₩77,363 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,271 | ₩78,565 | ₩78,191 | ₩78,485 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,725 | ₩78,738 | ₩77,630 | ₩77,737 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,551 | ₩78,738 | ₩78,257 | ₩78,685 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩78,939 | ₩79,633 | ₩78,859 | ₩79,046 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩77,830 | ₩78,070 | ₩77,403 | ₩77,750 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,429 | ₩77,723 | ₩77,216 | ₩77,590 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩77,002 | ₩77,510 | ₩76,922 | ₩77,443 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,399 | ₩76,441 | ₩75,399 | ₩76,374 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩76,054 | ₩76,227 | ₩75,666 | ₩75,800 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩74,958 | ₩75,626 | ₩74,665 | ₩75,386 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩75,893 | ₩76,040 | ₩75,012 | ₩75,466 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩72,020 | ₩72,274 | ₩71,339 | ₩72,247 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩71,980 | ₩72,527 | ₩71,846 | ₩72,140 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩71,031 | ₩72,327 | ₩70,858 | ₩71,886 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,407 | ₩72,955 | ₩72,247 | ₩72,407 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,350 | ₩72,260 | ₩70,350 | ₩72,194 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,537 | ₩70,591 | ₩69,722 | ₩70,016 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,404 | ₩70,724 | ₩69,976 | ₩70,110 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,285 | ₩71,779 | ₩70,577 | ₩70,591 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,608 | ₩72,928 | ₩72,207 | ₩72,581 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩70,791 | ₩71,539 | ₩70,671 | ₩71,205 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,218 | ₩72,487 | ₩71,125 | ₩71,860 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,539 | ₩71,606 | ₩69,976 | ₩70,203 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,218 | ₩72,461 | ₩70,991 | ₩72,140 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,302 | ₩73,543 | ₩72,394 | ₩72,407 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩74,037 | ₩74,104 | ₩73,596 | ₩73,810 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,195 | ₩73,730 | ₩73,102 | ₩73,489 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩73,048 | ₩73,409 | ₩71,980 | ₩72,153 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,556 | ₩73,583 | ₩72,394 | ₩72,541 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,157 | ₩74,544 | ₩73,823 | ₩74,210 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩73,983 | ₩75,159 | ₩73,730 | ₩74,144 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,100 | ₩73,917 | ₩71,673 | ₩73,636 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,567 | ₩73,169 | ₩72,287 | ₩72,754 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,382 | ₩73,930 | ₩72,447 | ₩73,262 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩74,023 | ₩74,357 | ₩73,583 | ₩74,237 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,302 | ₩74,104 | ₩72,047 | ₩73,770 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩75,880 | ₩76,802 | ₩75,813 | ₩76,454 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,363 | ₩77,763 | ₩77,242 | ₩77,603 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,338 | ₩78,338 | ₩77,309 | ₩77,830 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩78,925 | ₩78,925 | ₩78,458 | ₩78,818 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩77,950 | ₩78,565 | ₩77,803 | ₩78,378 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩77,937 | ₩78,177 | ₩77,403 | ₩77,550 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩76,775 | ₩78,191 | ₩76,695 | ₩78,177 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩76,762 | ₩76,935 | ₩76,454 | ₩76,922 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,456 | ₩77,857 | ₩77,176 | ₩77,403 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩76,828 | ₩77,309 | ₩76,334 | ₩77,189 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,748 | ₩77,269 | ₩76,374 | ₩77,136 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,284 | ₩78,284 | ₩77,002 | ₩77,149 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩77,910 | ₩78,271 | ₩77,469 | ₩78,151 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,496 | ₩77,670 | ₩77,242 | ₩77,483 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,561 | ₩77,282 | ₩76,521 | ₩77,136 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,680 | ₩76,521 | ₩75,680 | ₩76,481 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩75,012 | ₩75,493 | ₩74,665 | ₩74,852 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,201 | ₩76,201 | ₩74,958 | ₩75,346 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,147 | ₩76,241 | ₩75,199 | ₩75,800 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩74,905 | ₩76,014 | ₩74,878 | ₩75,840 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,080 | ₩76,294 | ₩75,039 | ₩75,426 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,469 | ₩77,550 | ₩75,987 | ₩76,989 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,510 | ₩77,603 | ₩76,962 | ₩77,282 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,628 | ₩77,055 | ₩76,508 | ₩76,989 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩75,920 | ₩76,267 | ₩75,867 | ₩76,040 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,359 | ₩75,947 | ₩75,239 | ₩75,827 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,493 | ₩75,853 | ₩75,372 | ₩75,533 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩74,811 | ₩75,225 | ₩74,558 | ₩74,945 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,317 | ₩74,651 | ₩74,104 | ₩74,184 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩74,918 | ₩74,998 | ₩74,504 | ₩74,798 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,212 | ₩75,559 | ₩74,958 | ₩75,252 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,731 | ₩74,932 | ₩74,584 | ₩74,905 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩74,985 | ₩75,052 | ₩74,571 | ₩74,745 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,304 | ₩75,252 | ₩74,304 | ₩75,185 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩73,783 | ₩74,050 | ₩73,543 | ₩74,037 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,529 | ₩73,917 | ₩73,476 | ₩73,876 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩73,957 | ₩74,023 | ₩73,716 | ₩73,796 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,277 | ₩74,558 | ₩74,210 | ₩74,250 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,516 | ₩73,863 | ₩73,262 | ₩73,850 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩73,048 | ₩73,396 | ₩72,982 | ₩73,369 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩72,033 | ₩72,033 | ₩71,753 | ₩71,806 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩71,886 | ₩72,007 | ₩71,806 | ₩71,873 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,459 | ₩71,633 | ₩71,379 | ₩71,606 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩71,913 | ₩72,153 | ₩71,793 | ₩72,153 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,699 | ₩71,766 | ₩71,619 | ₩71,699 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,325 | ₩71,753 | ₩71,165 | ₩71,726 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,365 | ₩71,459 | ₩71,192 | ₩71,392 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩70,831 | ₩71,165 | ₩70,738 | ₩70,938 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,726 | ₩71,980 | ₩71,539 | ₩71,566 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,686 | ₩71,766 | ₩70,911 | ₩70,965 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,459 | ₩71,592 | ₩71,178 | ₩71,432 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,380 | ₩72,380 | ₩71,820 | ₩71,833 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩72,808 | ₩72,835 | ₩71,833 | ₩72,047 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,407 | ₩72,768 | ₩72,194 | ₩72,714 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,394 | ₩73,022 | ₩72,260 | ₩72,875 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩72,007 | ₩72,300 | ₩71,926 | ₩72,274 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,380 | ₩72,621 | ₩72,207 | ₩72,394 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩72,861 | ₩73,128 | ₩72,581 | ₩72,661 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,461 | ₩72,461 | ₩72,153 | ₩72,367 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩71,993 | ₩72,274 | ₩71,913 | ₩72,207 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,327 | ₩72,380 | ₩71,993 | ₩72,300 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,300 | ₩72,714 | ₩72,287 | ₩72,461 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,367 | ₩72,554 | ₩72,247 | ₩72,527 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,127 | ₩72,407 | ₩71,980 | ₩72,274 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,713 | ₩71,953 | ₩71,232 | ₩71,926 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,098 | ₩71,659 | ₩71,058 | ₩71,606 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,470 | ₩71,205 | ₩70,123 | ₩70,885 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,567 | ₩72,674 | ₩71,138 | ₩71,165 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩71,993 | ₩72,354 | ₩71,739 | ₩72,020 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩71,940 | ₩72,394 | ₩71,713 | ₩72,180 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,688 | ₩73,062 | ₩72,207 | ₩72,421 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩72,835 | ₩73,663 | ₩72,674 | ₩73,262 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩74,063 | ₩74,063 | ₩73,088 | ₩73,235 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩73,863 | ₩73,943 | ₩73,556 | ₩73,890 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩73,810 | ₩74,050 | ₩73,689 | ₩73,903 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,583 | ₩73,863 | ₩73,342 | ₩73,823 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,421 | ₩72,861 | ₩72,047 | ₩72,848 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,315 | ₩73,502 | ₩72,741 | ₩72,915 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩72,821 | ₩73,369 | ₩72,661 | ₩73,195 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,608 | ₩73,035 | ₩72,554 | ₩72,554 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,583 | ₩73,663 | ₩73,235 | ₩73,583 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,476 | ₩73,502 | ₩73,142 | ₩73,422 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩73,770 | ₩74,037 | ₩73,596 | ₩73,716 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩74,771 | ₩74,852 | ₩74,170 | ₩74,491 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩73,943 | ₩74,344 | ₩73,823 | ₩74,277 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,291 | ₩74,357 | ₩74,077 | ₩74,317 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩73,783 | ₩73,876 | ₩73,636 | ₩73,703 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,088 | ₩73,516 | ₩73,035 | ₩73,356 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩72,982 | ₩73,262 | ₩72,447 | ₩72,808 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,142 | ₩73,155 | ₩72,848 | ₩72,848 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩72,995 | ₩73,583 | ₩72,955 | ₩73,502 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,207 | ₩72,795 | ₩72,140 | ₩72,634 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩72,982 | ₩73,289 | ₩72,648 | ₩72,808 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,608 | ₩72,821 | ₩72,140 | ₩72,567 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩71,058 | ₩71,940 | ₩70,938 | ₩71,486 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,127 | ₩72,380 | ₩71,806 | ₩72,127 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,754 | ₩72,821 | ₩70,003 | ₩70,177 | -3.54% | 2010.4만 |
|---|