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 | ₩79,868 | ₩79,988 | ₩79,654 | ₩79,868 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,200 | ₩79,454 | ₩78,772 | ₩78,986 | -0.27% | 965.1만 |
| 2026.10.07 | ₩79,881 | ₩80,135 | ₩79,654 | ₩79,988 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,231 | ₩81,231 | ₩80,924 | ₩81,017 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,643 | ₩81,164 | ₩80,616 | ₩81,004 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,614 | ₩79,761 | ₩79,173 | ₩79,601 | -0.02% | 553.7만 |
| 2026.10.01 | ₩78,946 | ₩79,200 | ₩78,478 | ₩78,892 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,547 | ₩79,614 | ₩79,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,267 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,521 | ₩79,681 | ₩79,240 | ₩79,681 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,761 | ₩80,149 | ₩79,320 | ₩79,774 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,349 | ₩80,697 | ₩80,069 | ₩80,403 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,242 | ₩80,443 | ₩79,761 | ₩80,015 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩81,031 | ₩81,124 | ₩80,202 | ₩80,349 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,418 | ₩81,806 | ₩81,325 | ₩81,659 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,164 | ₩81,779 | ₩81,017 | ₩81,712 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩80,042 | ₩80,216 | ₩79,855 | ₩80,202 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩80,002 | ₩80,175 | ₩79,815 | ₩80,069 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,561 | ₩79,815 | ₩78,665 | ₩79,093 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,374 | ₩79,387 | ₩78,933 | ₩79,146 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,440 | ₩80,028 | ₩79,333 | ₩79,668 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,697 | ₩80,817 | ₩80,523 | ₩80,657 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,242 | ₩80,523 | ₩80,055 | ₩80,109 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,632 | ₩81,793 | ₩81,205 | ₩81,352 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩81,913 | ₩82,127 | ₩81,752 | ₩81,833 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,646 | ₩82,247 | ₩81,646 | ₩82,113 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩81,098 | ₩81,579 | ₩80,937 | ₩81,512 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩81,058 | ₩81,231 | ₩80,937 | ₩81,218 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,178 | ₩81,632 | ₩80,951 | ₩81,098 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,311 | ₩81,378 | ₩80,777 | ₩80,884 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩81,793 | ₩82,033 | ₩81,031 | ₩81,245 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,338 | ₩81,605 | ₩81,205 | ₩81,539 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,258 | ₩81,445 | ₩81,004 | ₩81,071 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,630 | ₩81,084 | ₩80,590 | ₩81,044 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,256 | ₩80,256 | ₩79,922 | ₩80,149 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩81,044 | ₩81,071 | ₩80,657 | ₩80,790 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩79,815 | ₩80,389 | ₩79,815 | ₩80,216 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,429 | ₩80,550 | ₩80,082 | ₩80,242 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩80,015 | ₩80,216 | ₩79,601 | ₩79,708 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩80,830 | ₩81,031 | ₩80,643 | ₩80,710 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,376 | ₩80,563 | ₩80,162 | ₩80,336 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,670 | ₩80,937 | ₩80,590 | ₩80,643 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩81,058 | ₩81,058 | ₩80,657 | ₩80,737 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,670 | ₩80,750 | ₩80,042 | ₩80,349 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,683 | ₩80,763 | ₩80,483 | ₩80,630 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩80,857 | ₩80,911 | ₩80,389 | ₩80,817 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩79,855 | ₩80,483 | ₩79,748 | ₩80,135 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,563 | ₩80,630 | ₩80,175 | ₩80,202 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,627 | ₩80,363 | ₩79,521 | ₩80,256 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,278 | ₩79,013 | ₩78,278 | ₩78,933 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,705 | ₩78,852 | ₩77,770 | ₩78,518 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩77,102 | ₩77,917 | ₩76,901 | ₩77,770 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,500 | ₩77,409 | ₩75,899 | ₩76,072 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,714 | ₩77,449 | ₩76,487 | ₩77,168 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩77,957 | ₩78,091 | ₩77,142 | ₩77,823 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,516 | ₩77,890 | ₩77,155 | ₩77,249 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,756 | ₩78,091 | ₩77,275 | ₩77,649 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,465 | ₩78,785 | ₩78,411 | ₩78,598 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,585 | ₩78,772 | ₩78,344 | ₩78,665 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩77,810 | ₩77,890 | ₩77,315 | ₩77,422 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,620 | ₩77,476 | ₩76,527 | ₩77,302 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,692 | ₩78,892 | ₩78,411 | ₩78,638 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,427 | ₩79,708 | ₩78,892 | ₩79,494 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩78,973 | ₩79,200 | ₩78,732 | ₩78,959 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,280 | ₩79,387 | ₩78,478 | ₩78,572 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,788 | ₩80,242 | ₩79,454 | ₩80,042 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,387 | ₩79,801 | ₩79,253 | ₩79,507 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,585 | ₩79,106 | ₩78,291 | ₩79,080 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩79,080 | ₩79,374 | ₩78,358 | ₩78,692 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,761 | ₩80,389 | ₩79,668 | ₩80,282 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,574 | ₩80,122 | ₩78,304 | ₩78,906 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,200 | ₩79,721 | ₩79,080 | ₩79,146 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,160 | ₩79,908 | ₩79,026 | ₩79,774 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,612 | ₩79,133 | ₩78,010 | ₩79,093 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,502 | ₩78,572 | ₩77,396 | ₩78,291 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,374 | ₩79,454 | ₩78,224 | ₩78,585 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,692 | ₩79,093 | ₩78,398 | ₩78,812 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,387 | ₩79,908 | ₩79,240 | ₩79,333 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩82,047 | ₩82,220 | ₩81,739 | ₩81,846 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩80,937 | ₩81,338 | ₩80,897 | ₩81,218 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩80,964 | ₩81,365 | ₩79,855 | ₩79,935 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,697 | ₩80,977 | ₩80,349 | ₩80,403 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,325 | ₩81,512 | ₩81,258 | ₩81,311 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,467 | ₩79,734 | ₩78,999 | ₩79,587 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,302 | ₩79,080 | ₩77,195 | ₩78,986 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,676 | ₩78,371 | ₩77,102 | ₩77,142 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩79,120 | ₩79,414 | ₩76,660 | ₩78,117 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,278 | ₩78,491 | ₩77,796 | ₩77,957 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,146 | ₩79,186 | ₩77,222 | ₩77,556 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,336 | ₩80,737 | ₩80,042 | ₩80,603 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,164 | ₩81,258 | ₩80,496 | ₩80,630 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,445 | ₩81,993 | ₩81,285 | ₩81,779 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,216 | ₩81,245 | ₩80,135 | ₩80,750 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,483 | ₩80,550 | ₩80,015 | ₩80,028 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,614 | ₩80,363 | ₩79,400 | ₩80,055 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,670 | ₩80,951 | ₩80,269 | ₩80,576 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,216 | ₩80,576 | ₩80,175 | ₩80,496 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,732 | ₩79,227 | ₩78,572 | ₩78,826 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩77,810 | ₩78,745 | ₩77,623 | ₩78,451 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,703 | ₩78,518 | ₩77,409 | ₩78,411 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩77,061 | ₩77,770 | ₩76,955 | ₩77,342 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,532 | ₩78,545 | ₩77,663 | ₩78,157 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,331 | ₩78,478 | ₩77,810 | ₩78,104 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,734 | ₩80,256 | ₩79,601 | ₩80,135 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,374 | ₩80,322 | ₩79,240 | ₩80,109 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,601 | ₩79,694 | ₩78,719 | ₩79,374 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,750 | ₩80,924 | ₩80,563 | ₩80,710 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩80,870 | ₩81,124 | ₩80,710 | ₩80,911 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,512 | ₩81,565 | ₩80,403 | ₩80,469 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,336 | ₩81,258 | ₩80,309 | ₩81,191 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,227 | ₩79,494 | ₩79,080 | ₩79,333 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩78,839 | ₩79,160 | ₩78,184 | ₩78,491 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,705 | ₩79,427 | ₩78,665 | ₩78,839 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩78,024 | ₩78,892 | ₩77,743 | ₩78,759 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩77,850 | ₩77,944 | ₩77,342 | ₩77,623 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,690 | ₩78,010 | ₩77,516 | ₩77,944 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,785 | ₩78,799 | ₩78,344 | ₩78,491 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,331 | ₩78,946 | ₩78,224 | ₩78,879 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩77,810 | ₩78,050 | ₩76,741 | ₩77,409 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,318 | ₩78,612 | ₩78,238 | ₩78,532 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,772 | ₩78,785 | ₩77,676 | ₩77,783 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,598 | ₩78,785 | ₩78,304 | ₩78,732 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩78,986 | ₩79,681 | ₩78,906 | ₩79,093 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩77,877 | ₩78,117 | ₩77,449 | ₩77,796 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,476 | ₩77,770 | ₩77,262 | ₩77,636 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩77,048 | ₩77,556 | ₩76,968 | ₩77,489 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,444 | ₩76,487 | ₩75,444 | ₩76,420 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩76,099 | ₩76,273 | ₩75,712 | ₩75,845 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩75,003 | ₩75,671 | ₩74,709 | ₩75,431 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩75,939 | ₩76,086 | ₩75,057 | ₩75,511 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩72,063 | ₩72,317 | ₩71,381 | ₩72,290 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩72,023 | ₩72,571 | ₩71,889 | ₩72,183 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩71,074 | ₩72,370 | ₩70,900 | ₩71,929 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,451 | ₩72,999 | ₩72,290 | ₩72,451 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,392 | ₩72,304 | ₩70,392 | ₩72,237 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,580 | ₩70,633 | ₩69,764 | ₩70,058 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,446 | ₩70,767 | ₩70,018 | ₩70,152 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,328 | ₩71,822 | ₩70,620 | ₩70,633 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,651 | ₩72,972 | ₩72,250 | ₩72,624 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩70,833 | ₩71,582 | ₩70,713 | ₩71,248 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,261 | ₩72,531 | ₩71,168 | ₩71,903 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,582 | ₩71,649 | ₩70,018 | ₩70,245 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,261 | ₩72,504 | ₩71,034 | ₩72,183 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,346 | ₩73,587 | ₩72,437 | ₩72,451 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩74,081 | ₩74,148 | ₩73,640 | ₩73,854 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,239 | ₩73,774 | ₩73,146 | ₩73,533 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩73,092 | ₩73,453 | ₩72,023 | ₩72,197 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,600 | ₩73,627 | ₩72,437 | ₩72,584 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,201 | ₩74,589 | ₩73,867 | ₩74,255 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩74,028 | ₩75,204 | ₩73,774 | ₩74,188 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,143 | ₩73,961 | ₩71,716 | ₩73,680 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,611 | ₩73,212 | ₩72,330 | ₩72,798 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,426 | ₩73,974 | ₩72,491 | ₩73,306 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩74,068 | ₩74,402 | ₩73,627 | ₩74,282 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,346 | ₩74,148 | ₩72,090 | ₩73,814 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩75,925 | ₩76,848 | ₩75,859 | ₩76,500 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,409 | ₩77,810 | ₩77,289 | ₩77,649 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,385 | ₩78,385 | ₩77,355 | ₩77,877 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩78,973 | ₩78,973 | ₩78,505 | ₩78,866 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩77,997 | ₩78,612 | ₩77,850 | ₩78,425 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩77,984 | ₩78,224 | ₩77,449 | ₩77,596 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩76,821 | ₩78,238 | ₩76,741 | ₩78,224 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩76,808 | ₩76,981 | ₩76,500 | ₩76,968 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,502 | ₩77,903 | ₩77,222 | ₩77,449 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩76,874 | ₩77,355 | ₩76,380 | ₩77,235 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,794 | ₩77,315 | ₩76,420 | ₩77,182 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,331 | ₩78,331 | ₩77,048 | ₩77,195 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩77,957 | ₩78,318 | ₩77,516 | ₩78,197 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,543 | ₩77,716 | ₩77,289 | ₩77,529 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,607 | ₩77,329 | ₩76,567 | ₩77,182 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,725 | ₩76,567 | ₩75,725 | ₩76,527 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩75,057 | ₩75,538 | ₩74,709 | ₩74,896 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,246 | ₩76,246 | ₩75,003 | ₩75,391 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,193 | ₩76,286 | ₩75,244 | ₩75,845 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩74,950 | ₩76,059 | ₩74,923 | ₩75,885 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,126 | ₩76,340 | ₩75,083 | ₩75,471 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,516 | ₩77,596 | ₩76,032 | ₩77,035 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,556 | ₩77,649 | ₩77,008 | ₩77,329 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,674 | ₩77,102 | ₩76,554 | ₩77,035 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩75,966 | ₩76,313 | ₩75,912 | ₩76,086 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,404 | ₩75,992 | ₩75,284 | ₩75,872 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,538 | ₩75,899 | ₩75,418 | ₩75,578 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩74,856 | ₩75,271 | ₩74,602 | ₩74,990 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,362 | ₩74,696 | ₩74,148 | ₩74,228 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩74,963 | ₩75,043 | ₩74,549 | ₩74,843 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,257 | ₩75,605 | ₩75,003 | ₩75,297 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,776 | ₩74,977 | ₩74,629 | ₩74,950 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩75,030 | ₩75,097 | ₩74,616 | ₩74,789 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,348 | ₩75,297 | ₩74,348 | ₩75,230 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩73,827 | ₩74,094 | ₩73,587 | ₩74,081 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,573 | ₩73,961 | ₩73,520 | ₩73,921 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩74,001 | ₩74,068 | ₩73,760 | ₩73,841 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,322 | ₩74,602 | ₩74,255 | ₩74,295 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,560 | ₩73,907 | ₩73,306 | ₩73,894 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩73,092 | ₩73,440 | ₩73,025 | ₩73,413 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩72,076 | ₩72,076 | ₩71,796 | ₩71,849 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩71,929 | ₩72,050 | ₩71,849 | ₩71,916 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,502 | ₩71,675 | ₩71,421 | ₩71,649 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩71,956 | ₩72,197 | ₩71,836 | ₩72,197 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,742 | ₩71,809 | ₩71,662 | ₩71,742 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,368 | ₩71,796 | ₩71,208 | ₩71,769 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,408 | ₩71,502 | ₩71,234 | ₩71,435 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩70,874 | ₩71,208 | ₩70,780 | ₩70,980 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,769 | ₩72,023 | ₩71,582 | ₩71,609 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,729 | ₩71,809 | ₩70,954 | ₩71,007 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,502 | ₩71,635 | ₩71,221 | ₩71,475 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,424 | ₩72,424 | ₩71,863 | ₩71,876 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩72,852 | ₩72,878 | ₩71,876 | ₩72,090 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,451 | ₩72,811 | ₩72,237 | ₩72,758 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,437 | ₩73,065 | ₩72,304 | ₩72,918 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩72,050 | ₩72,344 | ₩71,969 | ₩72,317 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,424 | ₩72,664 | ₩72,250 | ₩72,437 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩72,905 | ₩73,172 | ₩72,624 | ₩72,705 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,504 | ₩72,504 | ₩72,197 | ₩72,410 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩72,036 | ₩72,317 | ₩71,956 | ₩72,250 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,370 | ₩72,424 | ₩72,036 | ₩72,344 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,344 | ₩72,758 | ₩72,330 | ₩72,504 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,410 | ₩72,598 | ₩72,290 | ₩72,571 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,170 | ₩72,451 | ₩72,023 | ₩72,317 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,756 | ₩71,996 | ₩71,274 | ₩71,969 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,141 | ₩71,702 | ₩71,101 | ₩71,649 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,513 | ₩71,248 | ₩70,165 | ₩70,927 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,611 | ₩72,718 | ₩71,181 | ₩71,208 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩72,036 | ₩72,397 | ₩71,782 | ₩72,063 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩71,983 | ₩72,437 | ₩71,756 | ₩72,223 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,731 | ₩73,105 | ₩72,250 | ₩72,464 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩72,878 | ₩73,707 | ₩72,718 | ₩73,306 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩74,108 | ₩74,108 | ₩73,132 | ₩73,279 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩73,907 | ₩73,988 | ₩73,600 | ₩73,934 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩73,854 | ₩74,094 | ₩73,734 | ₩73,947 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,627 | ₩73,907 | ₩73,386 | ₩73,867 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,464 | ₩72,905 | ₩72,090 | ₩72,892 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,359 | ₩73,546 | ₩72,785 | ₩72,958 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩72,865 | ₩73,413 | ₩72,705 | ₩73,239 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,651 | ₩73,079 | ₩72,598 | ₩72,598 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,627 | ₩73,707 | ₩73,279 | ₩73,627 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,520 | ₩73,546 | ₩73,186 | ₩73,466 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩73,814 | ₩74,081 | ₩73,640 | ₩73,760 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩74,816 | ₩74,896 | ₩74,215 | ₩74,535 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩73,988 | ₩74,388 | ₩73,867 | ₩74,322 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,335 | ₩74,402 | ₩74,121 | ₩74,362 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩73,827 | ₩73,921 | ₩73,680 | ₩73,747 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,132 | ₩73,560 | ₩73,079 | ₩73,399 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩73,025 | ₩73,306 | ₩72,491 | ₩72,852 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,186 | ₩73,199 | ₩72,892 | ₩72,892 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩73,039 | ₩73,627 | ₩72,999 | ₩73,546 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,250 | ₩72,838 | ₩72,183 | ₩72,678 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩73,025 | ₩73,333 | ₩72,691 | ₩72,852 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,651 | ₩72,865 | ₩72,183 | ₩72,611 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩71,101 | ₩71,983 | ₩70,980 | ₩71,528 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,170 | ₩72,424 | ₩71,849 | ₩72,170 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,798 | ₩72,865 | ₩70,045 | ₩70,219 | -3.54% | 2010.4만 |
|---|