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 | ₩79,775 | ₩79,896 | ₩79,562 | ₩79,775 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,108 | ₩79,362 | ₩78,681 | ₩78,894 | -0.27% | 965.1만 |
| 2026.10.07 | ₩79,789 | ₩80,042 | ₩79,562 | ₩79,896 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,137 | ₩81,137 | ₩80,830 | ₩80,923 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,550 | ₩81,070 | ₩80,523 | ₩80,910 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,522 | ₩79,669 | ₩79,081 | ₩79,508 | -0.02% | 553.7만 |
| 2026.10.01 | ₩78,854 | ₩79,108 | ₩78,387 | ₩78,801 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,455 | ₩79,522 | ₩79,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,175 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,428 | ₩79,589 | ₩79,148 | ₩79,589 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,669 | ₩80,056 | ₩79,228 | ₩79,682 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,256 | ₩80,603 | ₩79,976 | ₩80,309 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,149 | ₩80,349 | ₩79,669 | ₩79,922 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩80,937 | ₩81,030 | ₩80,109 | ₩80,256 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,324 | ₩81,711 | ₩81,230 | ₩81,564 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,070 | ₩81,684 | ₩80,923 | ₩81,618 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩79,949 | ₩80,122 | ₩79,762 | ₩80,109 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩79,909 | ₩80,082 | ₩79,722 | ₩79,976 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,468 | ₩79,722 | ₩78,574 | ₩79,001 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,281 | ₩79,295 | ₩78,841 | ₩79,055 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,348 | ₩79,936 | ₩79,241 | ₩79,575 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,603 | ₩80,723 | ₩80,430 | ₩80,563 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,149 | ₩80,430 | ₩79,962 | ₩80,016 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,538 | ₩81,698 | ₩81,110 | ₩81,257 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩81,818 | ₩82,031 | ₩81,658 | ₩81,738 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,551 | ₩82,152 | ₩81,551 | ₩82,018 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩81,004 | ₩81,484 | ₩80,843 | ₩81,417 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩80,964 | ₩81,137 | ₩80,843 | ₩81,124 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,084 | ₩81,538 | ₩80,857 | ₩81,004 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,217 | ₩81,284 | ₩80,683 | ₩80,790 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩81,698 | ₩81,938 | ₩80,937 | ₩81,150 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,244 | ₩81,511 | ₩81,110 | ₩81,444 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,164 | ₩81,351 | ₩80,910 | ₩80,977 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,536 | ₩80,990 | ₩80,496 | ₩80,950 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,163 | ₩80,163 | ₩79,829 | ₩80,056 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩80,950 | ₩80,977 | ₩80,563 | ₩80,697 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩79,722 | ₩80,296 | ₩79,722 | ₩80,122 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,336 | ₩80,456 | ₩79,989 | ₩80,149 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩79,922 | ₩80,122 | ₩79,508 | ₩79,615 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩80,737 | ₩80,937 | ₩80,550 | ₩80,616 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,283 | ₩80,470 | ₩80,069 | ₩80,243 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,576 | ₩80,843 | ₩80,496 | ₩80,550 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩80,964 | ₩80,964 | ₩80,563 | ₩80,643 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,576 | ₩80,656 | ₩79,949 | ₩80,256 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,590 | ₩80,670 | ₩80,389 | ₩80,536 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩80,763 | ₩80,817 | ₩80,296 | ₩80,723 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩79,762 | ₩80,389 | ₩79,655 | ₩80,042 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,470 | ₩80,536 | ₩80,082 | ₩80,109 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,535 | ₩80,269 | ₩79,428 | ₩80,163 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,187 | ₩78,921 | ₩78,187 | ₩78,841 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,614 | ₩78,761 | ₩77,680 | ₩78,427 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩77,012 | ₩77,826 | ₩76,812 | ₩77,680 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,411 | ₩77,319 | ₩75,811 | ₩75,984 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,625 | ₩77,359 | ₩76,398 | ₩77,079 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩77,866 | ₩78,000 | ₩77,052 | ₩77,733 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,426 | ₩77,800 | ₩77,066 | ₩77,159 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,666 | ₩78,000 | ₩77,186 | ₩77,559 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,374 | ₩78,694 | ₩78,320 | ₩78,507 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,494 | ₩78,681 | ₩78,254 | ₩78,574 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩77,720 | ₩77,800 | ₩77,226 | ₩77,332 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,532 | ₩77,386 | ₩76,438 | ₩77,212 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,601 | ₩78,801 | ₩78,320 | ₩78,547 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,335 | ₩79,615 | ₩78,801 | ₩79,402 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩78,881 | ₩79,108 | ₩78,641 | ₩78,868 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,188 | ₩79,295 | ₩78,387 | ₩78,481 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,695 | ₩80,149 | ₩79,362 | ₩79,949 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,295 | ₩79,709 | ₩79,161 | ₩79,415 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,494 | ₩79,015 | ₩78,200 | ₩78,988 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩78,988 | ₩79,281 | ₩78,267 | ₩78,601 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,669 | ₩80,296 | ₩79,575 | ₩80,189 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,482 | ₩80,029 | ₩78,214 | ₩78,814 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,108 | ₩79,629 | ₩78,988 | ₩79,055 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,068 | ₩79,815 | ₩78,934 | ₩79,682 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,521 | ₩79,041 | ₩77,920 | ₩79,001 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,413 | ₩78,481 | ₩77,306 | ₩78,200 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,281 | ₩79,362 | ₩78,133 | ₩78,494 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,601 | ₩79,001 | ₩78,307 | ₩78,721 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,295 | ₩79,815 | ₩79,148 | ₩79,241 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩81,951 | ₩82,125 | ₩81,644 | ₩81,751 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩80,843 | ₩81,244 | ₩80,803 | ₩81,124 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩80,870 | ₩81,271 | ₩79,762 | ₩79,842 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,603 | ₩80,883 | ₩80,256 | ₩80,309 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,230 | ₩81,417 | ₩81,164 | ₩81,217 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,375 | ₩79,642 | ₩78,908 | ₩79,495 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,212 | ₩78,988 | ₩77,106 | ₩78,894 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,586 | ₩78,280 | ₩77,012 | ₩77,052 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩79,028 | ₩79,322 | ₩76,572 | ₩78,027 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,187 | ₩78,400 | ₩77,706 | ₩77,866 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,055 | ₩79,095 | ₩77,132 | ₩77,466 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,243 | ₩80,643 | ₩79,949 | ₩80,510 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,070 | ₩81,164 | ₩80,403 | ₩80,536 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,351 | ₩81,898 | ₩81,190 | ₩81,684 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,122 | ₩81,150 | ₩80,042 | ₩80,656 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,389 | ₩80,456 | ₩79,922 | ₩79,936 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,522 | ₩80,269 | ₩79,308 | ₩79,962 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,576 | ₩80,857 | ₩80,176 | ₩80,483 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,122 | ₩80,483 | ₩80,082 | ₩80,403 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,641 | ₩79,135 | ₩78,481 | ₩78,734 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩77,720 | ₩78,654 | ₩77,533 | ₩78,360 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,613 | ₩78,427 | ₩77,319 | ₩78,320 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩76,972 | ₩77,680 | ₩76,865 | ₩77,252 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,440 | ₩78,454 | ₩77,573 | ₩78,067 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,240 | ₩78,387 | ₩77,720 | ₩78,013 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,642 | ₩80,163 | ₩79,508 | ₩80,042 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,281 | ₩80,229 | ₩79,148 | ₩80,016 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,508 | ₩79,602 | ₩78,627 | ₩79,281 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,656 | ₩80,830 | ₩80,470 | ₩80,616 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩80,777 | ₩81,030 | ₩80,616 | ₩80,817 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,417 | ₩81,471 | ₩80,309 | ₩80,376 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,243 | ₩81,164 | ₩80,216 | ₩81,097 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,135 | ₩79,402 | ₩78,988 | ₩79,241 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩78,748 | ₩79,068 | ₩78,093 | ₩78,400 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,614 | ₩79,335 | ₩78,574 | ₩78,748 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩77,933 | ₩78,801 | ₩77,653 | ₩78,667 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩77,760 | ₩77,853 | ₩77,252 | ₩77,533 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,599 | ₩77,920 | ₩77,426 | ₩77,853 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,694 | ₩78,707 | ₩78,254 | ₩78,400 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,240 | ₩78,854 | ₩78,133 | ₩78,788 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩77,720 | ₩77,960 | ₩76,652 | ₩77,319 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,227 | ₩78,521 | ₩78,147 | ₩78,440 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,681 | ₩78,694 | ₩77,586 | ₩77,693 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,507 | ₩78,694 | ₩78,214 | ₩78,641 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩78,894 | ₩79,589 | ₩78,814 | ₩79,001 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩77,786 | ₩78,027 | ₩77,359 | ₩77,706 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,386 | ₩77,680 | ₩77,172 | ₩77,546 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩76,959 | ₩77,466 | ₩76,879 | ₩77,399 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,357 | ₩76,398 | ₩75,357 | ₩76,331 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩76,011 | ₩76,184 | ₩75,624 | ₩75,757 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩74,916 | ₩75,584 | ₩74,623 | ₩75,343 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩75,851 | ₩75,998 | ₩74,970 | ₩75,424 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩71,979 | ₩72,233 | ₩71,299 | ₩72,206 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩71,939 | ₩72,487 | ₩71,806 | ₩72,100 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩70,992 | ₩72,286 | ₩70,818 | ₩71,846 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,367 | ₩72,914 | ₩72,206 | ₩72,367 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,311 | ₩72,220 | ₩70,311 | ₩72,153 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,498 | ₩70,551 | ₩69,683 | ₩69,977 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,364 | ₩70,685 | ₩69,937 | ₩70,070 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,245 | ₩71,739 | ₩70,538 | ₩70,551 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,567 | ₩72,887 | ₩72,166 | ₩72,540 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩70,751 | ₩71,499 | ₩70,631 | ₩71,165 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,178 | ₩72,447 | ₩71,085 | ₩71,819 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,499 | ₩71,566 | ₩69,937 | ₩70,164 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,178 | ₩72,420 | ₩70,952 | ₩72,100 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,261 | ₩73,501 | ₩72,353 | ₩72,367 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩73,995 | ₩74,062 | ₩73,555 | ₩73,768 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,154 | ₩73,688 | ₩73,061 | ₩73,448 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩73,007 | ₩73,368 | ₩71,939 | ₩72,113 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,515 | ₩73,541 | ₩72,353 | ₩72,500 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,115 | ₩74,502 | ₩73,782 | ₩74,169 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩73,942 | ₩75,117 | ₩73,688 | ₩74,102 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,060 | ₩73,875 | ₩71,632 | ₩73,595 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,527 | ₩73,127 | ₩72,246 | ₩72,714 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,341 | ₩73,888 | ₩72,407 | ₩73,221 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩73,982 | ₩74,316 | ₩73,541 | ₩74,195 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,261 | ₩74,062 | ₩72,006 | ₩73,728 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩75,837 | ₩76,758 | ₩75,771 | ₩76,411 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,319 | ₩77,720 | ₩77,199 | ₩77,559 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,294 | ₩78,294 | ₩77,266 | ₩77,786 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩78,881 | ₩78,881 | ₩78,414 | ₩78,774 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩77,907 | ₩78,521 | ₩77,760 | ₩78,334 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩77,893 | ₩78,133 | ₩77,359 | ₩77,506 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩76,732 | ₩78,147 | ₩76,652 | ₩78,133 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩76,718 | ₩76,892 | ₩76,411 | ₩76,879 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,413 | ₩77,813 | ₩77,132 | ₩77,359 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩76,785 | ₩77,266 | ₩76,291 | ₩77,146 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,705 | ₩77,226 | ₩76,331 | ₩77,092 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,240 | ₩78,240 | ₩76,959 | ₩77,106 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩77,866 | ₩78,227 | ₩77,426 | ₩78,107 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,453 | ₩77,626 | ₩77,199 | ₩77,439 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,518 | ₩77,239 | ₩76,478 | ₩77,092 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,637 | ₩76,478 | ₩75,637 | ₩76,438 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩74,970 | ₩75,450 | ₩74,623 | ₩74,809 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,158 | ₩76,158 | ₩74,916 | ₩75,303 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,104 | ₩76,198 | ₩75,157 | ₩75,757 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩74,863 | ₩75,971 | ₩74,836 | ₩75,797 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,038 | ₩76,251 | ₩74,996 | ₩75,383 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,426 | ₩77,506 | ₩75,944 | ₩76,945 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,466 | ₩77,559 | ₩76,919 | ₩77,239 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,585 | ₩77,012 | ₩76,465 | ₩76,945 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩75,877 | ₩76,225 | ₩75,824 | ₩75,998 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,317 | ₩75,904 | ₩75,197 | ₩75,784 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,450 | ₩75,811 | ₩75,330 | ₩75,490 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩74,769 | ₩75,183 | ₩74,516 | ₩74,903 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,276 | ₩74,609 | ₩74,062 | ₩74,142 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩74,876 | ₩74,956 | ₩74,462 | ₩74,756 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,170 | ₩75,517 | ₩74,916 | ₩75,210 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,689 | ₩74,890 | ₩74,542 | ₩74,863 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩74,943 | ₩75,010 | ₩74,529 | ₩74,703 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,262 | ₩75,210 | ₩74,262 | ₩75,143 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩73,742 | ₩74,009 | ₩73,501 | ₩73,995 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,488 | ₩73,875 | ₩73,434 | ₩73,835 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩73,915 | ₩73,982 | ₩73,675 | ₩73,755 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,235 | ₩74,516 | ₩74,169 | ₩74,209 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,475 | ₩73,822 | ₩73,221 | ₩73,808 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩73,007 | ₩73,354 | ₩72,941 | ₩73,328 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩71,993 | ₩71,993 | ₩71,712 | ₩71,766 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩71,846 | ₩71,966 | ₩71,766 | ₩71,833 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,419 | ₩71,592 | ₩71,339 | ₩71,566 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩71,873 | ₩72,113 | ₩71,752 | ₩72,113 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,659 | ₩71,726 | ₩71,579 | ₩71,659 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,285 | ₩71,712 | ₩71,125 | ₩71,686 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,325 | ₩71,419 | ₩71,152 | ₩71,352 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩70,791 | ₩71,125 | ₩70,698 | ₩70,898 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,686 | ₩71,939 | ₩71,499 | ₩71,526 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,646 | ₩71,726 | ₩70,871 | ₩70,925 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,419 | ₩71,552 | ₩71,138 | ₩71,392 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,340 | ₩72,340 | ₩71,779 | ₩71,793 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩72,767 | ₩72,794 | ₩71,793 | ₩72,006 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,367 | ₩72,727 | ₩72,153 | ₩72,674 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,353 | ₩72,981 | ₩72,220 | ₩72,834 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩71,966 | ₩72,260 | ₩71,886 | ₩72,233 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,340 | ₩72,580 | ₩72,166 | ₩72,353 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩72,820 | ₩73,087 | ₩72,540 | ₩72,620 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,420 | ₩72,420 | ₩72,113 | ₩72,327 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩71,953 | ₩72,233 | ₩71,873 | ₩72,166 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,286 | ₩72,340 | ₩71,953 | ₩72,260 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,260 | ₩72,674 | ₩72,246 | ₩72,420 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,327 | ₩72,513 | ₩72,206 | ₩72,487 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,086 | ₩72,367 | ₩71,939 | ₩72,233 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,672 | ₩71,913 | ₩71,192 | ₩71,886 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,058 | ₩71,619 | ₩71,018 | ₩71,566 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,431 | ₩71,165 | ₩70,084 | ₩70,845 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,527 | ₩72,634 | ₩71,098 | ₩71,125 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩71,953 | ₩72,313 | ₩71,699 | ₩71,979 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩71,899 | ₩72,353 | ₩71,672 | ₩72,140 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,647 | ₩73,021 | ₩72,166 | ₩72,380 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩72,794 | ₩73,621 | ₩72,634 | ₩73,221 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩74,022 | ₩74,022 | ₩73,047 | ₩73,194 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩73,822 | ₩73,902 | ₩73,515 | ₩73,848 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩73,768 | ₩74,009 | ₩73,648 | ₩73,862 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,541 | ₩73,822 | ₩73,301 | ₩73,782 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,380 | ₩72,820 | ₩72,006 | ₩72,807 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,274 | ₩73,461 | ₩72,700 | ₩72,874 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩72,780 | ₩73,328 | ₩72,620 | ₩73,154 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,567 | ₩72,994 | ₩72,513 | ₩72,513 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,541 | ₩73,621 | ₩73,194 | ₩73,541 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,434 | ₩73,461 | ₩73,101 | ₩73,381 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩73,728 | ₩73,995 | ₩73,555 | ₩73,675 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩74,729 | ₩74,809 | ₩74,129 | ₩74,449 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩73,902 | ₩74,302 | ₩73,782 | ₩74,235 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,249 | ₩74,316 | ₩74,035 | ₩74,276 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩73,742 | ₩73,835 | ₩73,595 | ₩73,661 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,047 | ₩73,475 | ₩72,994 | ₩73,314 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩72,941 | ₩73,221 | ₩72,407 | ₩72,767 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,101 | ₩73,114 | ₩72,807 | ₩72,807 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩72,954 | ₩73,541 | ₩72,914 | ₩73,461 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,166 | ₩72,754 | ₩72,100 | ₩72,593 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩72,941 | ₩73,248 | ₩72,607 | ₩72,767 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,567 | ₩72,780 | ₩72,100 | ₩72,527 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩71,018 | ₩71,899 | ₩70,898 | ₩71,445 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,086 | ₩72,340 | ₩71,766 | ₩72,086 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,714 | ₩72,780 | ₩69,964 | ₩70,137 | -3.54% | 2010.4만 |
|---|