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 | ₩79,737 | ₩79,857 | ₩79,523 | ₩79,737 | 0.00% | 975.8만 |
| 2026.10.08 | ₩79,069 | ₩79,323 | ₩78,642 | ₩78,856 | -0.27% | 965.1만 |
| 2026.10.07 | ₩79,750 | ₩80,003 | ₩79,523 | ₩79,857 | +0.13% | 527.7만 |
| 2026.10.06 | ₩81,098 | ₩81,098 | ₩80,791 | ₩80,884 | -0.26% | 466.4만 |
| 2026.10.05 | ₩80,510 | ₩81,031 | ₩80,484 | ₩80,871 | +0.45% | 690.6만 |
| 2026.10.02 | ₩79,483 | ₩79,630 | ₩79,043 | ₩79,470 | -0.02% | 553.7만 |
| 2026.10.01 | ₩78,816 | ₩79,069 | ₩78,349 | ₩78,763 | -0.07% | 965.6만 |
| 2026.09.30 | ₩79,416 | ₩79,483 | ₩79,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,136 |
| -0.35% |
| 880.4만 |
| 2026.09.29 | ₩79,390 | ₩79,550 | ₩79,109 | ₩79,550 | +0.20% | 733.8만 |
|---|
| 2026.09.28 | ₩79,630 | ₩80,017 | ₩79,190 | ₩79,643 | +0.02% | 897.1만 |
|---|
| 2026.09.25 | ₩80,217 | ₩80,564 | ₩79,937 | ₩80,270 | +0.07% | 598.7만 |
|---|
| 2026.09.24 | ₩80,110 | ₩80,310 | ₩79,630 | ₩79,883 | -0.28% | 974.9만 |
|---|
| 2026.09.23 | ₩80,897 | ₩80,991 | ₩80,070 | ₩80,217 | -0.84% | 559.1만 |
|---|
| 2026.09.22 | ₩81,284 | ₩81,671 | ₩81,191 | ₩81,525 | +0.30% | 771.4만 |
|---|
| 2026.09.21 | ₩81,031 | ₩81,645 | ₩80,884 | ₩81,578 | +0.68% | 625.7만 |
|---|
| 2026.09.18 | ₩79,910 | ₩80,083 | ₩79,723 | ₩80,070 | +0.20% | 458.6만 |
|---|
| 2026.09.17 | ₩79,870 | ₩80,043 | ₩79,683 | ₩79,937 | +0.08% | 474.6만 |
|---|
| 2026.09.16 | ₩79,430 | ₩79,683 | ₩78,536 | ₩78,963 | -0.59% | 729.5만 |
|---|
| 2026.09.15 | ₩79,243 | ₩79,256 | ₩78,803 | ₩79,016 | -0.29% | 711.6만 |
|---|
| 2026.09.14 | ₩79,310 | ₩79,897 | ₩79,203 | ₩79,536 | +0.29% | 738.8만 |
|---|
| 2026.09.11 | ₩80,564 | ₩80,684 | ₩80,390 | ₩80,524 | -0.05% | 634.8만 |
|---|
| 2026.09.10 | ₩80,110 | ₩80,390 | ₩79,923 | ₩79,977 | -0.17% | 650.9만 |
|---|
| 2026.09.09 | ₩81,498 | ₩81,658 | ₩81,071 | ₩81,218 | -0.34% | 475.1만 |
|---|
| 2026.09.08 | ₩81,778 | ₩81,992 | ₩81,618 | ₩81,698 | -0.10% | 1073.1만 |
|---|
| 2026.09.04 | ₩81,511 | ₩82,112 | ₩81,511 | ₩81,978 | +0.57% | 544.6만 |
|---|
| 2026.09.03 | ₩80,964 | ₩81,444 | ₩80,804 | ₩81,378 | +0.51% | 626.6만 |
|---|
| 2026.09.02 | ₩80,924 | ₩81,098 | ₩80,804 | ₩81,084 | +0.20% | 565.3만 |
|---|
| 2026.09.01 | ₩81,044 | ₩81,498 | ₩80,817 | ₩80,964 | -0.10% | 495만 |
|---|
| 2026.08.31 | ₩81,178 | ₩81,244 | ₩80,644 | ₩80,751 | -0.53% | 722.7만 |
|---|
| 2026.08.28 | ₩81,658 | ₩81,898 | ₩80,897 | ₩81,111 | -0.67% | 533.7만 |
|---|
| 2026.08.27 | ₩81,204 | ₩81,471 | ₩81,071 | ₩81,404 | +0.25% | 459.1만 |
|---|
| 2026.08.26 | ₩81,124 | ₩81,311 | ₩80,871 | ₩80,937 | -0.23% | 498.2만 |
|---|
| 2026.08.25 | ₩80,497 | ₩80,951 | ₩80,457 | ₩80,911 | +0.51% | 440.5만 |
|---|
| 2026.08.24 | ₩80,124 | ₩80,124 | ₩79,790 | ₩80,017 | -0.13% | 532만 |
|---|
| 2026.08.21 | ₩80,911 | ₩80,937 | ₩80,524 | ₩80,657 | -0.31% | 392.6만 |
|---|
| 2026.08.20 | ₩79,683 | ₩80,257 | ₩79,683 | ₩80,083 | +0.50% | 553.8만 |
|---|
| 2026.08.19 | ₩80,297 | ₩80,417 | ₩79,950 | ₩80,110 | -0.23% | 877.2만 |
|---|
| 2026.08.18 | ₩79,883 | ₩80,083 | ₩79,470 | ₩79,576 | -0.38% | 697.1만 |
|---|
| 2026.08.17 | ₩80,697 | ₩80,897 | ₩80,510 | ₩80,577 | -0.15% | 505.4만 |
|---|
| 2026.08.14 | ₩80,244 | ₩80,430 | ₩80,030 | ₩80,204 | -0.05% | 415.4만 |
|---|
| 2026.08.13 | ₩80,537 | ₩80,804 | ₩80,457 | ₩80,510 | -0.03% | 618.3만 |
|---|
| 2026.08.12 | ₩80,924 | ₩80,924 | ₩80,524 | ₩80,604 | -0.40% | 1025.5만 |
|---|
| 2026.08.11 | ₩80,537 | ₩80,617 | ₩79,910 | ₩80,217 | -0.40% | 845.7만 |
|---|
| 2026.08.10 | ₩80,550 | ₩80,631 | ₩80,350 | ₩80,497 | -0.07% | 463.7만 |
|---|
| 2026.08.07 | ₩80,724 | ₩80,777 | ₩80,257 | ₩80,684 | -0.05% | 560.3만 |
|---|
| 2026.08.06 | ₩79,723 | ₩80,350 | ₩79,616 | ₩80,003 | +0.35% | 507.4만 |
|---|
| 2026.08.05 | ₩80,430 | ₩80,497 | ₩80,043 | ₩80,070 | -0.45% | 762.4만 |
|---|
| 2026.08.04 | ₩79,496 | ₩80,230 | ₩79,390 | ₩80,124 | +0.79% | 979.8만 |
|---|
| 2026.08.03 | ₩78,149 | ₩78,883 | ₩78,149 | ₩78,803 | +0.84% | 928.2만 |
|---|
| 2026.07.31 | ₩78,576 | ₩78,723 | ₩77,642 | ₩78,389 | -0.24% | 739.9만 |
|---|
| 2026.07.30 | ₩76,975 | ₩77,789 | ₩76,774 | ₩77,642 | +0.87% | 931.3만 |
|---|
| 2026.07.29 | ₩76,374 | ₩77,281 | ₩75,774 | ₩75,947 | -0.56% | 685.1만 |
|---|
| 2026.07.28 | ₩76,588 | ₩77,322 | ₩76,361 | ₩77,041 | +0.59% | 582.8만 |
|---|
| 2026.07.27 | ₩77,829 | ₩77,962 | ₩77,015 | ₩77,695 | -0.17% | 641.7만 |
|---|
| 2026.07.24 | ₩77,388 | ₩77,762 | ₩77,028 | ₩77,121 | -0.34% | 607.9만 |
|---|
| 2026.07.23 | ₩77,628 | ₩77,962 | ₩77,148 | ₩77,522 | -0.14% | 573.3만 |
|---|
| 2026.07.22 | ₩78,336 | ₩78,656 | ₩78,282 | ₩78,469 | +0.17% | 539.5만 |
|---|
| 2026.07.21 | ₩78,456 | ₩78,642 | ₩78,215 | ₩78,536 | +0.10% | 684만 |
|---|
| 2026.07.20 | ₩77,682 | ₩77,762 | ₩77,188 | ₩77,295 | -0.50% | 669.4만 |
|---|
| 2026.07.17 | ₩76,494 | ₩77,348 | ₩76,401 | ₩77,175 | +0.89% | 1003.8만 |
|---|
| 2026.07.16 | ₩78,562 | ₩78,763 | ₩78,282 | ₩78,509 | -0.07% | 646.7만 |
|---|
| 2026.07.15 | ₩79,296 | ₩79,576 | ₩78,763 | ₩79,363 | +0.08% | 785.1만 |
|---|
| 2026.07.14 | ₩78,843 | ₩79,069 | ₩78,602 | ₩78,829 | -0.02% | 1248.7만 |
|---|
| 2026.07.13 | ₩79,149 | ₩79,256 | ₩78,349 | ₩78,442 | -0.89% | 781만 |
|---|
| 2026.07.10 | ₩79,657 | ₩80,110 | ₩79,323 | ₩79,910 | +0.32% | 1205.5만 |
|---|
| 2026.07.09 | ₩79,256 | ₩79,670 | ₩79,123 | ₩79,376 | +0.15% | 965.9만 |
|---|
| 2026.07.08 | ₩78,456 | ₩78,976 | ₩78,162 | ₩78,949 | +0.63% | 1230.5만 |
|---|
| 2026.07.07 | ₩78,949 | ₩79,243 | ₩78,229 | ₩78,562 | -0.49% | 694.8만 |
|---|
| 2026.07.06 | ₩79,630 | ₩80,257 | ₩79,536 | ₩80,150 | +0.65% | 641.4만 |
|---|
| 2026.07.02 | ₩79,443 | ₩79,990 | ₩78,175 | ₩78,776 | -0.84% | 926.7만 |
|---|
| 2026.07.01 | ₩79,069 | ₩79,590 | ₩78,949 | ₩79,016 | -0.07% | 1233.2만 |
|---|
| 2026.06.30 | ₩79,029 | ₩79,777 | ₩78,896 | ₩79,643 | +0.78% | 1227.9만 |
|---|
| 2026.06.29 | ₩78,482 | ₩79,003 | ₩77,882 | ₩78,963 | +0.61% | 653.6만 |
|---|
| 2026.06.26 | ₩77,375 | ₩78,442 | ₩77,268 | ₩78,162 | +1.02% | 741.9만 |
|---|
| 2026.06.25 | ₩79,243 | ₩79,323 | ₩78,095 | ₩78,456 | -0.99% | 694.2만 |
|---|
| 2026.06.24 | ₩78,562 | ₩78,963 | ₩78,269 | ₩78,682 | +0.15% | 725.1만 |
|---|
| 2026.06.23 | ₩79,256 | ₩79,777 | ₩79,109 | ₩79,203 | -0.07% | 698.8만 |
|---|
| 2026.06.22 | ₩81,911 | ₩82,085 | ₩81,605 | ₩81,711 | -0.24% | 1409.8만 |
|---|
| 2026.06.18 | ₩80,804 | ₩81,204 | ₩80,764 | ₩81,084 | +0.35% | 799.1만 |
|---|
| 2026.06.17 | ₩80,831 | ₩81,231 | ₩79,723 | ₩79,803 | -1.27% | 1410.8만 |
|---|
| 2026.06.16 | ₩80,564 | ₩80,844 | ₩80,217 | ₩80,270 | -0.36% | 598.6만 |
|---|
| 2026.06.15 | ₩81,191 | ₩81,378 | ₩81,124 | ₩81,178 | -0.02% | 912만 |
|---|
| 2026.06.12 | ₩79,336 | ₩79,603 | ₩78,869 | ₩79,456 | +0.15% | 964.5만 |
|---|
| 2026.06.11 | ₩77,175 | ₩78,949 | ₩77,068 | ₩78,856 | +2.18% | 1240.2만 |
|---|
| 2026.06.10 | ₩77,548 | ₩78,242 | ₩76,975 | ₩77,015 | -0.69% | 809.9만 |
|---|
| 2026.06.09 | ₩78,989 | ₩79,283 | ₩76,534 | ₩77,989 | -1.27% | 1015.5만 |
|---|
| 2026.06.08 | ₩78,149 | ₩78,362 | ₩77,668 | ₩77,829 | -0.41% | 926.6만 |
|---|
| 2026.06.05 | ₩79,016 | ₩79,056 | ₩77,095 | ₩77,428 | -2.01% | 1081.1만 |
|---|
| 2026.06.04 | ₩80,204 | ₩80,604 | ₩79,910 | ₩80,470 | +0.33% | 498만 |
|---|
| 2026.06.03 | ₩81,031 | ₩81,124 | ₩80,364 | ₩80,497 | -0.66% | 514만 |
|---|
| 2026.06.02 | ₩81,311 | ₩81,858 | ₩81,151 | ₩81,645 | +0.41% | 699.3만 |
|---|
| 2026.06.01 | ₩80,083 | ₩81,111 | ₩80,003 | ₩80,617 | +0.67% | 1100.2만 |
|---|
| 2026.05.29 | ₩80,350 | ₩80,417 | ₩79,883 | ₩79,897 | -0.56% | 754.2만 |
|---|
| 2026.05.28 | ₩79,483 | ₩80,230 | ₩79,270 | ₩79,923 | +0.55% | 893.3만 |
|---|
| 2026.05.27 | ₩80,537 | ₩80,817 | ₩80,137 | ₩80,444 | -0.12% | 513만 |
|---|
| 2026.05.26 | ₩80,083 | ₩80,444 | ₩80,043 | ₩80,364 | +0.35% | 597.4만 |
|---|
| 2026.05.22 | ₩78,602 | ₩79,096 | ₩78,442 | ₩78,696 | +0.12% | 755.4만 |
|---|
| 2026.05.21 | ₩77,682 | ₩78,616 | ₩77,495 | ₩78,322 | +0.82% | 1103.2만 |
|---|
| 2026.05.20 | ₩77,575 | ₩78,389 | ₩77,281 | ₩78,282 | +0.91% | 1861.6만 |
|---|
| 2026.05.19 | ₩76,935 | ₩77,642 | ₩76,828 | ₩77,215 | +0.36% | 594.1만 |
|---|
| 2026.05.18 | ₩78,402 | ₩78,416 | ₩77,535 | ₩78,029 | -0.48% | 659.7만 |
|---|
| 2026.05.15 | ₩78,202 | ₩78,349 | ₩77,682 | ₩77,975 | -0.29% | 619.4만 |
|---|
| 2026.05.14 | ₩79,603 | ₩80,124 | ₩79,470 | ₩80,003 | +0.50% | 676.4만 |
|---|
| 2026.05.13 | ₩79,243 | ₩80,190 | ₩79,109 | ₩79,977 | +0.93% | 1080.7만 |
|---|
| 2026.05.12 | ₩79,470 | ₩79,563 | ₩78,589 | ₩79,243 | -0.29% | 808.8만 |
|---|
| 2026.05.11 | ₩80,617 | ₩80,791 | ₩80,430 | ₩80,577 | -0.05% | 542.6만 |
|---|
| 2026.05.08 | ₩80,737 | ₩80,991 | ₩80,577 | ₩80,777 | +0.05% | 763만 |
|---|
| 2026.05.07 | ₩81,378 | ₩81,431 | ₩80,270 | ₩80,337 | -1.28% | 752.3만 |
|---|
| 2026.05.06 | ₩80,204 | ₩81,124 | ₩80,177 | ₩81,058 | +1.06% | 1127.8만 |
|---|
| 2026.05.05 | ₩79,096 | ₩79,363 | ₩78,949 | ₩79,203 | +0.13% | 750.6만 |
|---|
| 2026.05.04 | ₩78,709 | ₩79,029 | ₩78,055 | ₩78,362 | -0.44% | 706.8만 |
|---|
| 2026.05.01 | ₩78,576 | ₩79,296 | ₩78,536 | ₩78,709 | +0.17% | 1053.8만 |
|---|
| 2026.04.30 | ₩77,895 | ₩78,763 | ₩77,615 | ₩78,629 | +0.94% | 734.2만 |
|---|
| 2026.04.29 | ₩77,722 | ₩77,815 | ₩77,215 | ₩77,495 | -0.29% | 706.2만 |
|---|
| 2026.04.28 | ₩77,562 | ₩77,882 | ₩77,388 | ₩77,815 | +0.33% | 827.4만 |
|---|
| 2026.04.27 | ₩78,656 | ₩78,669 | ₩78,215 | ₩78,362 | -0.37% | 503.6만 |
|---|
| 2026.04.24 | ₩78,202 | ₩78,816 | ₩78,095 | ₩78,749 | +0.70% | 542.7만 |
|---|
| 2026.04.23 | ₩77,682 | ₩77,922 | ₩76,614 | ₩77,281 | -0.52% | 690.7만 |
|---|
| 2026.04.22 | ₩78,189 | ₩78,482 | ₩78,109 | ₩78,402 | +0.27% | 476.4만 |
|---|
| 2026.04.21 | ₩78,642 | ₩78,656 | ₩77,548 | ₩77,655 | -1.26% | 771.3만 |
|---|
| 2026.04.20 | ₩78,469 | ₩78,656 | ₩78,175 | ₩78,602 | +0.17% | 669.2만 |
|---|
| 2026.04.17 | ₩78,856 | ₩79,550 | ₩78,776 | ₩78,963 | +0.14% | 712.4만 |
|---|
| 2026.04.16 | ₩77,748 | ₩77,989 | ₩77,322 | ₩77,668 | -0.10% | 483.8만 |
|---|
| 2026.04.15 | ₩77,348 | ₩77,642 | ₩77,135 | ₩77,508 | +0.21% | 701.2만 |
|---|
| 2026.04.14 | ₩76,921 | ₩77,428 | ₩76,841 | ₩77,362 | +0.57% | 470.6만 |
|---|
| 2026.04.13 | ₩75,320 | ₩76,361 | ₩75,320 | ₩76,294 | +1.29% | 632.8만 |
|---|
| 2026.04.10 | ₩75,974 | ₩76,147 | ₩75,587 | ₩75,720 | -0.33% | 716만 |
|---|
| 2026.04.09 | ₩74,880 | ₩75,547 | ₩74,586 | ₩75,307 | +0.57% | 677.6만 |
|---|
| 2026.04.08 | ₩75,814 | ₩75,961 | ₩74,933 | ₩75,387 | -0.56% | 1373.9만 |
|---|
| 2026.04.07 | ₩71,944 | ₩72,198 | ₩71,264 | ₩72,171 | +0.32% | 771.1만 |
|---|
| 2026.04.06 | ₩71,904 | ₩72,451 | ₩71,771 | ₩72,064 | +0.22% | 892.4만 |
|---|
| 2026.04.02 | ₩70,957 | ₩72,251 | ₩70,784 | ₩71,811 | +1.20% | 1025.6만 |
|---|
| 2026.04.01 | ₩72,331 | ₩72,878 | ₩72,171 | ₩72,331 | 0.00% | 2009.9만 |
|---|
| 2026.03.31 | ₩70,277 | ₩72,185 | ₩70,277 | ₩72,118 | +2.62% | 1549.5만 |
|---|
| 2026.03.30 | ₩70,463 | ₩70,517 | ₩69,649 | ₩69,943 | -0.74% | 1123.1만 |
|---|
| 2026.03.27 | ₩70,330 | ₩70,650 | ₩69,903 | ₩70,036 | -0.42% | 1371.3만 |
|---|
| 2026.03.26 | ₩71,211 | ₩71,704 | ₩70,503 | ₩70,517 | -0.97% | 1150.8만 |
|---|
| 2026.03.25 | ₩72,531 | ₩72,852 | ₩72,131 | ₩72,505 | -0.04% | 951.9만 |
|---|
| 2026.03.24 | ₩70,717 | ₩71,464 | ₩70,597 | ₩71,130 | +0.58% | 1565.5만 |
|---|
| 2026.03.23 | ₩71,144 | ₩72,411 | ₩71,050 | ₩71,784 | +0.90% | 2111만 |
|---|
| 2026.03.20 | ₩71,464 | ₩71,531 | ₩69,903 | ₩70,130 | -1.87% | 1572.3만 |
|---|
| 2026.03.19 | ₩71,144 | ₩72,385 | ₩70,917 | ₩72,064 | +1.29% | 1765.6만 |
|---|
| 2026.03.18 | ₩73,225 | ₩73,465 | ₩72,318 | ₩72,331 | -1.22% | 806.6만 |
|---|
| 2026.03.17 | ₩73,959 | ₩74,026 | ₩73,519 | ₩73,732 | -0.31% | 636.4만 |
|---|
| 2026.03.16 | ₩73,119 | ₩73,652 | ₩73,025 | ₩73,412 | +0.40% | 1070.8만 |
|---|
| 2026.03.13 | ₩72,972 | ₩73,332 | ₩71,904 | ₩72,078 | -1.23% | 1298.7만 |
|---|
| 2026.03.12 | ₩73,479 | ₩73,505 | ₩72,318 | ₩72,465 | -1.38% | 1248.5만 |
|---|
| 2026.03.11 | ₩74,079 | ₩74,466 | ₩73,746 | ₩74,133 | +0.07% | 1262.6만 |
|---|
| 2026.03.10 | ₩73,906 | ₩75,080 | ₩73,652 | ₩74,066 | +0.22% | 1440.4만 |
|---|
| 2026.03.09 | ₩72,024 | ₩73,839 | ₩71,597 | ₩73,559 | +2.13% | 2126.9만 |
|---|
| 2026.03.06 | ₩72,491 | ₩73,092 | ₩72,211 | ₩72,678 | +0.26% | 983만 |
|---|
| 2026.03.05 | ₩73,305 | ₩73,852 | ₩72,371 | ₩73,185 | -0.16% | 1562.3만 |
|---|
| 2026.03.04 | ₩73,946 | ₩74,279 | ₩73,505 | ₩74,159 | +0.29% | 2171.9만 |
|---|
| 2026.03.03 | ₩73,225 | ₩74,026 | ₩71,971 | ₩73,692 | +0.64% | 3176.4만 |
|---|
| 2026.03.02 | ₩75,800 | ₩76,721 | ₩75,734 | ₩76,374 | +0.76% | 1272.6만 |
|---|
| 2026.02.27 | ₩77,281 | ₩77,682 | ₩77,161 | ₩77,522 | +0.31% | 1070.1만 |
|---|
| 2026.02.26 | ₩78,256 | ₩78,256 | ₩77,228 | ₩77,748 | -0.65% | 1022.8만 |
|---|
| 2026.02.25 | ₩78,843 | ₩78,843 | ₩78,376 | ₩78,736 | -0.14% | 689.5만 |
|---|
| 2026.02.24 | ₩77,869 | ₩78,482 | ₩77,722 | ₩78,296 | +0.55% | 963.7만 |
|---|
| 2026.02.23 | ₩77,855 | ₩78,095 | ₩77,322 | ₩77,468 | -0.50% | 887.8만 |
|---|
| 2026.02.20 | ₩76,694 | ₩78,109 | ₩76,614 | ₩78,095 | +1.83% | 789.7만 |
|---|
| 2026.02.19 | ₩76,681 | ₩76,855 | ₩76,374 | ₩76,841 | +0.21% | 658.8만 |
|---|
| 2026.02.18 | ₩77,375 | ₩77,775 | ₩77,095 | ₩77,322 | -0.07% | 854.5만 |
|---|
| 2026.02.17 | ₩76,748 | ₩77,228 | ₩76,254 | ₩77,108 | +0.47% | 930.3만 |
|---|
| 2026.02.13 | ₩76,668 | ₩77,188 | ₩76,294 | ₩77,055 | +0.50% | 979.5만 |
|---|
| 2026.02.12 | ₩78,202 | ₩78,202 | ₩76,921 | ₩77,068 | -1.45% | 1009.8만 |
|---|
| 2026.02.11 | ₩77,829 | ₩78,189 | ₩77,388 | ₩78,069 | +0.31% | 833.3만 |
|---|
| 2026.02.10 | ₩77,415 | ₩77,588 | ₩77,161 | ₩77,402 | -0.02% | 992.3만 |
|---|
| 2026.02.09 | ₩76,481 | ₩77,201 | ₩76,441 | ₩77,055 | +0.75% | 1106.4만 |
|---|
| 2026.02.06 | ₩75,600 | ₩76,441 | ₩75,600 | ₩76,401 | +1.06% | 1046.7만 |
|---|
| 2026.02.05 | ₩74,933 | ₩75,414 | ₩74,586 | ₩74,773 | -0.21% | 1112.4만 |
|---|
| 2026.02.04 | ₩76,121 | ₩76,121 | ₩74,880 | ₩75,267 | -1.12% | 1509.4만 |
|---|
| 2026.02.03 | ₩76,067 | ₩76,161 | ₩75,120 | ₩75,720 | -0.46% | 1900.2만 |
|---|
| 2026.02.02 | ₩74,826 | ₩75,934 | ₩74,800 | ₩75,760 | +1.25% | 2527.5만 |
|---|
| 2026.01.30 | ₩76,001 | ₩76,214 | ₩74,960 | ₩75,347 | -0.86% | 2110.5만 |
|---|
| 2026.01.29 | ₩77,388 | ₩77,468 | ₩75,907 | ₩76,908 | -0.62% | 1903.3만 |
|---|
| 2026.01.28 | ₩77,428 | ₩77,522 | ₩76,881 | ₩77,201 | -0.29% | 1165.9만 |
|---|
| 2026.01.27 | ₩76,548 | ₩76,975 | ₩76,428 | ₩76,908 | +0.47% | 1213.7만 |
|---|
| 2026.01.26 | ₩75,840 | ₩76,187 | ₩75,787 | ₩75,961 | +0.16% | 1140.3만 |
|---|
| 2026.01.23 | ₩75,280 | ₩75,867 | ₩75,160 | ₩75,747 | +0.62% | 1553만 |
|---|
| 2026.01.22 | ₩75,414 | ₩75,774 | ₩75,293 | ₩75,454 | +0.05% | 1188.1만 |
|---|
| 2026.01.21 | ₩74,733 | ₩75,147 | ₩74,480 | ₩74,866 | +0.18% | 1708.9만 |
|---|
| 2026.01.20 | ₩74,239 | ₩74,573 | ₩74,026 | ₩74,106 | -0.18% | 1374.1만 |
|---|
| 2026.01.16 | ₩74,840 | ₩74,920 | ₩74,426 | ₩74,720 | -0.16% | 1232.1만 |
|---|
| 2026.01.15 | ₩75,133 | ₩75,480 | ₩74,880 | ₩75,173 | +0.05% | 1756.5만 |
|---|
| 2026.01.14 | ₩74,653 | ₩74,853 | ₩74,506 | ₩74,826 | +0.23% | 2287.3만 |
|---|
| 2026.01.13 | ₩74,906 | ₩74,973 | ₩74,493 | ₩74,666 | -0.32% | 1890.7만 |
|---|
| 2026.01.12 | ₩74,226 | ₩75,173 | ₩74,226 | ₩75,107 | +1.19% | 1011.7만 |
|---|
| 2026.01.09 | ₩73,706 | ₩73,972 | ₩73,465 | ₩73,959 | +0.34% | 892.4만 |
|---|
| 2026.01.08 | ₩73,452 | ₩73,839 | ₩73,399 | ₩73,799 | +0.47% | 1079.5만 |
|---|
| 2026.01.07 | ₩73,879 | ₩73,946 | ₩73,639 | ₩73,719 | -0.22% | 1122.9만 |
|---|
| 2026.01.06 | ₩74,199 | ₩74,480 | ₩74,133 | ₩74,173 | -0.04% | 1666.6만 |
|---|
| 2026.01.05 | ₩73,439 | ₩73,786 | ₩73,185 | ₩73,772 | +0.45% | 1701.1만 |
|---|
| 2026.01.02 | ₩72,972 | ₩73,319 | ₩72,905 | ₩73,292 | +0.44% | 1365.4만 |
|---|
| 2025.12.31 | ₩71,958 | ₩71,958 | ₩71,678 | ₩71,731 | -0.32% | 762만 |
|---|
| 2025.12.30 | ₩71,811 | ₩71,931 | ₩71,731 | ₩71,798 | -0.02% | 628.4만 |
|---|
| 2025.12.29 | ₩71,384 | ₩71,557 | ₩71,304 | ₩71,531 | +0.21% | 1157.1만 |
|---|
| 2025.12.26 | ₩71,838 | ₩72,078 | ₩71,718 | ₩72,078 | +0.33% | 821만 |
|---|
| 2025.12.24 | ₩71,624 | ₩71,691 | ₩71,544 | ₩71,624 | 0.00% | 499.2만 |
|---|
| 2025.12.23 | ₩71,251 | ₩71,678 | ₩71,090 | ₩71,651 | +0.56% | 1238.5만 |
|---|
| 2025.12.22 | ₩71,291 | ₩71,384 | ₩71,117 | ₩71,317 | +0.04% | 1185.3만 |
|---|
| 2025.12.19 | ₩70,757 | ₩71,090 | ₩70,663 | ₩70,864 | +0.15% | 1208.6만 |
|---|
| 2025.12.18 | ₩71,651 | ₩71,904 | ₩71,464 | ₩71,491 | -0.22% | 1295.6만 |
|---|
| 2025.12.17 | ₩71,611 | ₩71,691 | ₩70,837 | ₩70,890 | -1.01% | 1305.5만 |
|---|
| 2025.12.16 | ₩71,384 | ₩71,517 | ₩71,104 | ₩71,357 | -0.04% | 1114.5만 |
|---|
| 2025.12.15 | ₩72,305 | ₩72,305 | ₩71,744 | ₩71,758 | -0.76% | 977만 |
|---|
| 2025.12.12 | ₩72,732 | ₩72,758 | ₩71,758 | ₩71,971 | -1.05% | 1370.8만 |
|---|
| 2025.12.11 | ₩72,331 | ₩72,692 | ₩72,118 | ₩72,638 | +0.42% | 1138만 |
|---|
| 2025.12.10 | ₩72,318 | ₩72,945 | ₩72,185 | ₩72,798 | +0.66% | 1164.4만 |
|---|
| 2025.12.09 | ₩71,931 | ₩72,225 | ₩71,851 | ₩72,198 | +0.37% | 944.3만 |
|---|
| 2025.12.08 | ₩72,305 | ₩72,545 | ₩72,131 | ₩72,318 | +0.02% | 1020.6만 |
|---|
| 2025.12.05 | ₩72,785 | ₩73,052 | ₩72,505 | ₩72,585 | -0.27% | 770만 |
|---|
| 2025.12.04 | ₩72,385 | ₩72,385 | ₩72,078 | ₩72,291 | -0.13% | 737.3만 |
|---|
| 2025.12.03 | ₩71,918 | ₩72,198 | ₩71,838 | ₩72,131 | +0.30% | 678.9만 |
|---|
| 2025.12.02 | ₩72,251 | ₩72,305 | ₩71,918 | ₩72,225 | -0.04% | 720만 |
|---|
| 2025.12.01 | ₩72,225 | ₩72,638 | ₩72,211 | ₩72,385 | +0.22% | 926.7만 |
|---|
| 2025.11.28 | ₩72,291 | ₩72,478 | ₩72,171 | ₩72,451 | +0.22% | 443.2만 |
|---|
| 2025.11.26 | ₩72,051 | ₩72,331 | ₩71,904 | ₩72,198 | +0.20% | 762.8만 |
|---|
| 2025.11.25 | ₩71,637 | ₩71,878 | ₩71,157 | ₩71,851 | +0.30% | 750.8만 |
|---|
| 2025.11.24 | ₩71,024 | ₩71,584 | ₩70,984 | ₩71,531 | +0.71% | 1006.8만 |
|---|
| 2025.11.21 | ₩70,397 | ₩71,130 | ₩70,050 | ₩70,810 | +0.59% | 972.3만 |
|---|
| 2025.11.20 | ₩72,491 | ₩72,598 | ₩71,064 | ₩71,090 | -1.93% | 1036.1만 |
|---|
| 2025.11.19 | ₩71,918 | ₩72,278 | ₩71,664 | ₩71,944 | +0.04% | 768.6만 |
|---|
| 2025.11.18 | ₩71,864 | ₩72,318 | ₩71,637 | ₩72,104 | +0.33% | 1000.5만 |
|---|
| 2025.11.17 | ₩72,612 | ₩72,985 | ₩72,131 | ₩72,345 | -0.37% | 1341.5만 |
|---|
| 2025.11.14 | ₩72,758 | ₩73,586 | ₩72,598 | ₩73,185 | +0.59% | 754만 |
|---|
| 2025.11.13 | ₩73,986 | ₩73,986 | ₩73,012 | ₩73,159 | -1.12% | 667.5만 |
|---|
| 2025.11.12 | ₩73,786 | ₩73,866 | ₩73,479 | ₩73,812 | +0.04% | 1123.9만 |
|---|
| 2025.11.11 | ₩73,732 | ₩73,972 | ₩73,612 | ₩73,826 | +0.13% | 693.2만 |
|---|
| 2025.11.10 | ₩73,505 | ₩73,786 | ₩73,265 | ₩73,746 | +0.33% | 585.2만 |
|---|
| 2025.11.07 | ₩72,345 | ₩72,785 | ₩71,971 | ₩72,772 | +0.59% | 1078.1만 |
|---|
| 2025.11.06 | ₩73,239 | ₩73,425 | ₩72,665 | ₩72,838 | -0.55% | 667.6만 |
|---|
| 2025.11.05 | ₩72,745 | ₩73,292 | ₩72,585 | ₩73,119 | +0.51% | 733.8만 |
|---|
| 2025.11.04 | ₩72,531 | ₩72,958 | ₩72,478 | ₩72,478 | -0.07% | 617.9만 |
|---|
| 2025.11.03 | ₩73,505 | ₩73,586 | ₩73,159 | ₩73,505 | 0.00% | 664.3만 |
|---|
| 2025.10.31 | ₩73,399 | ₩73,425 | ₩73,065 | ₩73,345 | -0.07% | 961만 |
|---|
| 2025.10.30 | ₩73,692 | ₩73,959 | ₩73,519 | ₩73,639 | -0.07% | 629.4만 |
|---|
| 2025.10.29 | ₩74,693 | ₩74,773 | ₩74,093 | ₩74,413 | -0.38% | 1193만 |
|---|
| 2025.10.28 | ₩73,866 | ₩74,266 | ₩73,746 | ₩74,199 | +0.45% | 719.4만 |
|---|
| 2025.10.27 | ₩74,213 | ₩74,279 | ₩73,999 | ₩74,239 | +0.04% | 551.3만 |
|---|
| 2025.10.24 | ₩73,706 | ₩73,799 | ₩73,559 | ₩73,626 | -0.11% | 557.3만 |
|---|
| 2025.10.23 | ₩73,012 | ₩73,439 | ₩72,958 | ₩73,279 | +0.37% | 598.9만 |
|---|
| 2025.10.22 | ₩72,905 | ₩73,185 | ₩72,371 | ₩72,732 | -0.24% | 789.4만 |
|---|
| 2025.10.21 | ₩73,065 | ₩73,079 | ₩72,772 | ₩72,772 | -0.40% | 648.1만 |
|---|
| 2025.10.20 | ₩72,918 | ₩73,505 | ₩72,878 | ₩73,425 | +0.70% | 623.8만 |
|---|
| 2025.10.17 | ₩72,131 | ₩72,718 | ₩72,064 | ₩72,558 | +0.59% | 732.5만 |
|---|
| 2025.10.16 | ₩72,905 | ₩73,212 | ₩72,571 | ₩72,732 | -0.24% | 1130.3만 |
|---|
| 2025.10.15 | ₩72,531 | ₩72,745 | ₩72,064 | ₩72,491 | -0.06% | 974만 |
|---|
| 2025.10.14 | ₩70,984 | ₩71,864 | ₩70,864 | ₩71,411 | +0.60% | 1193.8만 |
|---|
| 2025.10.13 | ₩72,051 | ₩72,305 | ₩71,731 | ₩72,051 | 0.00% | 768.9만 |
|---|
| 2025.10.10 | ₩72,678 | ₩72,745 | ₩69,930 | ₩70,103 | -3.54% | 2010.4만 |
|---|