시장 데이터를 불러오는 중
전체 종목
Vanguard Wellington Dividend Growth Active ETF 과거 주가
Vanguard Wellington Dividend Growth Active ETF · VDIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Wellington Dividend Growth Active ETF · VDIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,922 | ₩85,418 | ₩84,922 | ₩85,310 | +0.46% | 1만 |
| 2026.10.08 | ₩84,197 | ₩84,594 | ₩84,170 | ₩84,594 | +0.47% | 1.9만 |
| 2026.10.07 | ₩84,264 | ₩84,600 | ₩84,264 | ₩84,507 | +0.29% | 1.2만 |
| 2026.10.06 | ₩84,667 | ₩84,814 | ₩84,610 | ₩84,610 | -0.07% | 5.3천 |
| 2026.10.05 | ₩83,466 | ₩83,996 | ₩83,466 | ₩83,933 | +0.56% | 8천 |
| 2026.10.02 | ₩83,580 | ₩83,580 | ₩83,392 | ₩83,531 | -0.06% | 4.6천 |
| 2026.10.01 | ₩83,325 | ₩83,325 | ₩82,802 | ₩83,030 | -0.35% | 1.1만 |
| 2026.09.30 | ₩84,103 | ₩84,103 | ₩83,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,347 |
| -0.90% |
| 1.4천 |
| 2026.09.29 | ₩83,862 | ₩83,936 | ₩83,647 | ₩83,936 | +0.09% | 3.3천 |
|---|
| 2026.09.28 | ₩84,090 | ₩84,090 | ₩83,755 | ₩83,840 | -0.30% | 6.4천 |
|---|
| 2026.09.25 | ₩83,674 | ₩84,254 | ₩83,674 | ₩84,254 | +0.69% | 7.5천 |
|---|
| 2026.09.24 | ₩83,412 | ₩83,687 | ₩83,352 | ₩83,559 | +0.18% | 2.3만 |
|---|
| 2026.09.23 | ₩83,553 | ₩83,600 | ₩83,553 | ₩83,567 | +0.02% | 6.1천 |
|---|
| 2026.09.22 | ₩84,278 | ₩84,278 | ₩83,889 | ₩84,133 | -0.17% | 1.8천 |
|---|
| 2026.09.21 | ₩83,352 | ₩84,051 | ₩83,352 | ₩84,051 | +0.84% | 1천 |
|---|
| 2026.09.18 | ₩83,285 | ₩83,379 | ₩83,017 | ₩83,323 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩83,506 | ₩83,506 | ₩83,017 | ₩83,270 | -0.28% | 1.2천 |
|---|
| 2026.09.16 | ₩83,446 | ₩83,513 | ₩82,695 | ₩82,844 | -0.72% | 1.5만 |
|---|
| 2026.09.15 | ₩83,687 | ₩83,687 | ₩83,298 | ₩83,339 | -0.42% | 3천 |
|---|
| 2026.09.14 | ₩83,795 | ₩83,848 | ₩83,553 | ₩83,728 | -0.08% | 8.3천 |
|---|
| 2026.09.11 | ₩83,835 | ₩84,023 | ₩83,728 | ₩83,866 | +0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩83,305 | ₩83,433 | ₩83,164 | ₩83,178 | -0.15% | 6.6천 |
|---|
| 2026.09.09 | ₩83,647 | ₩83,647 | ₩83,459 | ₩83,517 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩84,573 | ₩84,573 | ₩83,862 | ₩83,875 | -0.82% | 3.8천 |
|---|
| 2026.09.04 | ₩85,203 | ₩85,203 | ₩84,861 | ₩84,896 | -0.36% | 3.2천 |
|---|
| 2026.09.03 | ₩84,868 | ₩85,379 | ₩84,868 | ₩85,379 | +0.60% | 1.3만 |
|---|
| 2026.09.02 | ₩85,277 | ₩85,277 | ₩85,081 | ₩85,081 | -0.23% | 1.2만 |
|---|
| 2026.09.01 | ₩85,351 | ₩85,492 | ₩85,015 | ₩85,029 | -0.38% | 7.4천 |
|---|
| 2026.08.31 | ₩85,606 | ₩85,606 | ₩85,445 | ₩85,501 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩85,954 | ₩86,129 | ₩85,874 | ₩85,978 | +0.03% | 2.3천 |
|---|
| 2026.08.27 | ₩85,847 | ₩85,914 | ₩85,807 | ₩85,902 | +0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩86,276 | ₩86,424 | ₩86,236 | ₩86,236 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩86,431 | ₩86,431 | ₩86,129 | ₩86,346 | -0.10% | 9.8천 |
|---|
| 2026.08.24 | ₩86,035 | ₩86,310 | ₩86,035 | ₩86,307 | +0.32% | 7.1천 |
|---|
| 2026.08.21 | ₩86,075 | ₩86,182 | ₩85,941 | ₩86,062 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩86,102 | ₩86,330 | ₩85,706 | ₩85,706 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩86,397 | ₩86,826 | ₩86,397 | ₩86,427 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩85,995 | ₩86,169 | ₩85,995 | ₩86,062 | +0.08% | 2.3천 |
|---|
| 2026.08.17 | ₩86,491 | ₩86,491 | ₩86,048 | ₩86,048 | -0.51% | 3.2천 |
|---|
| 2026.08.14 | ₩86,773 | ₩86,786 | ₩86,612 | ₩86,642 | -0.15% | 800 |
|---|
| 2026.08.13 | ₩87,121 | ₩87,255 | ₩86,880 | ₩87,049 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩86,893 | ₩87,001 | ₩86,799 | ₩86,864 | -0.03% | 2.7만 |
|---|
| 2026.08.11 | ₩87,484 | ₩87,598 | ₩87,034 | ₩87,041 | -0.51% | 2.3만 |
|---|
| 2026.08.10 | ₩87,269 | ₩87,269 | ₩87,108 | ₩87,229 | -0.05% | 1.6만 |
|---|
| 2026.08.07 | ₩87,095 | ₩87,162 | ₩86,893 | ₩87,162 | +0.08% | 1.4만 |
|---|
| 2026.08.06 | ₩87,242 | ₩87,242 | ₩86,685 | ₩86,850 | -0.45% | 1.7천 |
|---|
| 2026.08.05 | ₩87,309 | ₩87,356 | ₩87,014 | ₩87,088 | -0.25% | 2.6만 |
|---|
| 2026.08.04 | ₩86,008 | ₩86,826 | ₩86,008 | ₩86,692 | +0.80% | 6.1천 |
|---|
| 2026.08.03 | ₩85,404 | ₩85,482 | ₩85,029 | ₩85,482 | +0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩84,841 | ₩85,093 | ₩84,345 | ₩85,093 | +0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩85,243 | ₩85,319 | ₩85,109 | ₩85,319 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩85,364 | ₩85,378 | ₩84,656 | ₩84,656 | -0.83% | 3.9천 |
|---|
| 2026.07.28 | ₩85,337 | ₩85,673 | ₩85,324 | ₩85,529 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩84,640 | ₩84,693 | ₩84,439 | ₩84,693 | +0.06% | 900 |
|---|
| 2026.07.24 | ₩84,036 | ₩84,050 | ₩83,875 | ₩83,953 | -0.10% | 3.2천 |
|---|
| 2026.07.23 | ₩83,137 | ₩83,493 | ₩83,137 | ₩83,493 | +0.43% | 2.4천 |
|---|
| 2026.07.22 | ₩83,768 | ₩83,848 | ₩83,620 | ₩83,848 | +0.10% | 3.9천 |
|---|
| 2026.07.21 | ₩83,594 | ₩83,929 | ₩83,594 | ₩83,850 | +0.31% | 2.2천 |
|---|
| 2026.07.20 | ₩84,184 | ₩84,237 | ₩83,938 | ₩83,938 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩84,761 | ₩84,761 | ₩84,117 | ₩84,229 | -0.63% | 6.9천 |
|---|
| 2026.07.16 | ₩84,559 | ₩85,116 | ₩84,559 | ₩84,990 | +0.51% | 3.4천 |
|---|
| 2026.07.15 | ₩84,465 | ₩84,519 | ₩84,461 | ₩84,461 | -0.00% | 6.8천 |
|---|
| 2026.07.14 | ₩84,801 | ₩84,801 | ₩84,224 | ₩84,224 | -0.68% | 2.1만 |
|---|
| 2026.07.13 | ₩85,203 | ₩85,203 | ₩84,880 | ₩84,880 | -0.38% | 4.9천 |
|---|
| 2026.07.10 | ₩85,069 | ₩85,190 | ₩84,761 | ₩85,146 | +0.09% | 1.6만 |
|---|
| 2026.07.09 | ₩84,667 | ₩84,962 | ₩84,667 | ₩84,888 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩84,761 | ₩84,841 | ₩84,506 | ₩84,519 | -0.28% | 5만 |
|---|
| 2026.07.07 | ₩85,351 | ₩85,351 | ₩85,096 | ₩85,163 | -0.22% | 2.4천 |
|---|
| 2026.07.06 | ₩85,565 | ₩85,565 | ₩84,948 | ₩85,316 | -0.29% | 7.9천 |
|---|
| 2026.07.02 | ₩84,613 | ₩85,233 | ₩84,593 | ₩85,233 | +0.73% | 1.1만 |
|---|
| 2026.07.01 | ₩83,755 | ₩84,425 | ₩83,755 | ₩84,211 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩83,258 | ₩83,808 | ₩83,245 | ₩83,788 | +0.64% | 6.2천 |
|---|
| 2026.06.29 | ₩83,218 | ₩83,367 | ₩83,017 | ₩83,194 | -0.03% | 1.6만 |
|---|
| 2026.06.26 | ₩82,105 | ₩83,057 | ₩82,105 | ₩82,981 | +1.07% | 5.1천 |
|---|
| 2026.06.25 | ₩82,977 | ₩83,184 | ₩82,397 | ₩82,397 | -0.70% | 1.7만 |
|---|
| 2026.06.24 | ₩82,534 | ₩82,990 | ₩82,534 | ₩82,534 | 0.00% | 6천 |
|---|
| 2026.06.23 | ₩82,427 | ₩82,655 | ₩82,292 | ₩82,292 | -0.16% | 3.6천 |
|---|
| 2026.06.22 | ₩83,634 | ₩83,634 | ₩83,029 | ₩83,029 | -0.72% | 1.3만 |
|---|
| 2026.06.18 | ₩83,969 | ₩83,969 | ₩83,553 | ₩83,579 | -0.46% | 5.9천 |
|---|
| 2026.06.17 | ₩83,969 | ₩84,197 | ₩82,909 | ₩83,078 | -1.06% | 9.9천 |
|---|
| 2026.06.16 | ₩84,251 | ₩84,251 | ₩83,768 | ₩83,818 | -0.51% | 4.3천 |
|---|
| 2026.06.15 | ₩84,050 | ₩84,117 | ₩83,835 | ₩83,910 | -0.17% | 9.7천 |
|---|
| 2026.06.12 | ₩82,789 | ₩83,500 | ₩82,789 | ₩83,311 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩82,252 | ₩83,097 | ₩81,984 | ₩82,869 | +0.75% | 1.1만 |
|---|
| 2026.06.10 | ₩82,883 | ₩82,883 | ₩81,903 | ₩81,936 | -1.14% | 9.1천 |
|---|
| 2026.06.09 | ₩82,614 | ₩83,003 | ₩81,823 | ₩82,778 | +0.20% | 6.2천 |
|---|
| 2026.06.08 | ₩82,413 | ₩82,547 | ₩82,034 | ₩82,034 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩82,883 | ₩82,889 | ₩82,122 | ₩82,122 | -0.92% | 7.4천 |
|---|
| 2026.06.04 | ₩82,722 | ₩82,977 | ₩82,695 | ₩82,908 | +0.23% | 1.3만 |
|---|
| 2026.06.03 | ₩83,097 | ₩83,097 | ₩82,934 | ₩82,934 | -0.20% | 600 |
|---|
| 2026.06.02 | ₩82,909 | ₩83,268 | ₩82,909 | ₩83,268 | +0.43% | 1.4천 |
|---|
| 2026.06.01 | ₩82,883 | ₩83,238 | ₩82,883 | ₩83,147 | +0.32% | 3.4천 |
|---|
| 2026.05.29 | ₩83,714 | ₩83,755 | ₩83,526 | ₩83,643 | -0.08% | 1.6만 |
|---|
| 2026.05.28 | ₩83,003 | ₩83,419 | ₩83,003 | ₩83,412 | +0.49% | 3.2천 |
|---|
| 2026.05.27 | ₩83,459 | ₩83,459 | ₩82,967 | ₩82,967 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩83,097 | ₩83,285 | ₩83,017 | ₩83,099 | +0.00% | 4.7천 |
|---|
| 2026.05.22 | ₩82,507 | ₩82,748 | ₩82,507 | ₩82,744 | +0.29% | 2.6천 |
|---|
| 2026.05.21 | ₩81,353 | ₩82,071 | ₩81,353 | ₩82,005 | +0.80% | 6천 |
|---|
| 2026.05.20 | ₩81,179 | ₩81,759 | ₩80,991 | ₩81,759 | +0.71% | 1.5천 |
|---|
| 2026.05.19 | ₩80,911 | ₩81,380 | ₩80,911 | ₩81,038 | +0.16% | 4.1천 |
|---|
| 2026.05.18 | ₩80,777 | ₩81,375 | ₩80,777 | ₩81,375 | +0.74% | 5.9천 |
|---|
| 2026.05.15 | ₩81,058 | ₩81,327 | ₩80,860 | ₩80,860 | -0.24% | 6.1천 |
|---|
| 2026.05.14 | ₩80,871 | ₩81,394 | ₩80,871 | ₩81,321 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩80,562 | ₩80,868 | ₩80,549 | ₩80,868 | +0.38% | 1.5천 |
|---|
| 2026.05.12 | ₩80,602 | ₩80,928 | ₩80,522 | ₩80,928 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩80,710 | ₩81,072 | ₩80,602 | ₩80,720 | +0.01% | 4.2천 |
|---|
| 2026.05.08 | ₩81,353 | ₩81,353 | ₩80,778 | ₩80,778 | -0.71% | 2.5천 |
|---|
| 2026.05.07 | ₩81,072 | ₩81,233 | ₩80,884 | ₩81,014 | -0.07% | 4.3천 |
|---|
| 2026.05.06 | ₩81,152 | ₩81,494 | ₩81,152 | ₩81,422 | +0.33% | 5.7천 |
|---|
| 2026.05.05 | ₩80,441 | ₩80,830 | ₩80,441 | ₩80,763 | +0.40% | 6천 |
|---|
| 2026.05.04 | ₩80,736 | ₩80,985 | ₩80,240 | ₩80,381 | -0.44% | 1.2만 |
|---|
| 2026.05.01 | ₩81,608 | ₩81,783 | ₩81,018 | ₩81,018 | -0.72% | 3.4천 |
|---|
| 2026.04.30 | ₩80,482 | ₩81,414 | ₩80,421 | ₩81,414 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩80,455 | ₩80,525 | ₩80,455 | ₩80,525 | +0.09% | 2.1천 |
|---|
| 2026.04.28 | ₩80,663 | ₩80,669 | ₩80,394 | ₩80,394 | -0.33% | 1.4만 |
|---|
| 2026.04.27 | ₩80,683 | ₩80,830 | ₩80,683 | ₩80,735 | +0.06% | 1.2천 |
|---|
| 2026.04.24 | ₩81,179 | ₩81,179 | ₩80,602 | ₩80,909 | -0.33% | 4.5천 |
|---|
| 2026.04.23 | ₩80,736 | ₩81,179 | ₩80,468 | ₩81,040 | +0.38% | 2.7만 |
|---|
| 2026.04.22 | ₩80,723 | ₩80,790 | ₩80,569 | ₩80,675 | -0.06% | 9.5천 |
|---|
| 2026.04.21 | ₩81,246 | ₩81,246 | ₩80,486 | ₩80,486 | -0.94% | 1.1천 |
|---|
| 2026.04.20 | ₩81,441 | ₩81,441 | ₩81,085 | ₩81,085 | -0.44% | 1.3천 |
|---|
| 2026.04.17 | ₩81,072 | ₩81,783 | ₩81,072 | ₩81,548 | +0.59% | 4.6천 |
|---|
| 2026.04.16 | ₩80,482 | ₩80,602 | ₩80,374 | ₩80,435 | -0.06% | 4천 |
|---|
| 2026.04.15 | ₩80,106 | ₩80,396 | ₩80,079 | ₩80,396 | +0.36% | 3.3천 |
|---|
| 2026.04.14 | ₩79,958 | ₩80,072 | ₩79,918 | ₩79,958 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩78,885 | ₩79,798 | ₩78,885 | ₩79,798 | +1.16% | 1.3만 |
|---|
| 2026.04.10 | ₩79,020 | ₩79,020 | ₩78,857 | ₩78,857 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩78,604 | ₩79,362 | ₩78,604 | ₩79,281 | +0.86% | 5.4천 |
|---|
| 2026.04.08 | ₩78,483 | ₩78,805 | ₩78,362 | ₩78,796 | +0.40% | 6.7천 |
|---|
| 2026.04.07 | ₩76,692 | ₩76,727 | ₩76,283 | ₩76,727 | +0.05% | 4천 |
|---|
| 2026.04.06 | ₩76,605 | ₩76,923 | ₩76,605 | ₩76,911 | +0.40% | 5.2천 |
|---|
| 2026.04.02 | ₩75,814 | ₩76,707 | ₩75,800 | ₩76,707 | +1.18% | 3.6천 |
|---|
| 2026.04.01 | ₩76,672 | ₩76,927 | ₩76,330 | ₩76,604 | -0.09% | 3.8천 |
|---|
| 2026.03.31 | ₩75,626 | ₩76,417 | ₩75,358 | ₩76,417 | +1.05% | 1.9만 |
|---|
| 2026.03.30 | ₩75,063 | ₩75,277 | ₩74,633 | ₩74,801 | -0.35% | 9.2천 |
|---|
| 2026.03.27 | ₩75,773 | ₩75,773 | ₩74,617 | ₩74,617 | -1.53% | 7천 |
|---|
| 2026.03.26 | ₩76,390 | ₩76,753 | ₩75,971 | ₩75,971 | -0.55% | 2.3천 |
|---|
| 2026.03.25 | ₩77,115 | ₩77,115 | ₩76,417 | ₩76,702 | -0.54% | 1.3천 |
|---|
| 2026.03.24 | ₩76,109 | ₩76,806 | ₩76,109 | ₩76,354 | +0.32% | 2.8천 |
|---|
| 2026.03.23 | ₩77,209 | ₩77,437 | ₩76,738 | ₩76,738 | -0.61% | 1.3만 |
|---|
| 2026.03.20 | ₩76,900 | ₩76,900 | ₩76,008 | ₩76,234 | -0.87% | 3.2천 |
|---|
| 2026.03.19 | ₩76,578 | ₩76,869 | ₩76,578 | ₩76,869 | +0.38% | 4.2천 |
|---|
| 2026.03.18 | ₩78,027 | ₩78,040 | ₩77,061 | ₩77,061 | -1.24% | 7.4천 |
|---|
| 2026.03.17 | ₩78,952 | ₩79,194 | ₩78,373 | ₩78,373 | -0.73% | 4.9천 |
|---|
| 2026.03.16 | ₩78,684 | ₩78,738 | ₩78,523 | ₩78,624 | -0.08% | 6천 |
|---|
| 2026.03.13 | ₩78,496 | ₩78,818 | ₩77,839 | ₩77,867 | -0.80% | 4.4천 |
|---|
| 2026.03.12 | ₩78,711 | ₩78,899 | ₩78,142 | ₩78,142 | -0.72% | 8.8천 |
|---|
| 2026.03.11 | ₩79,435 | ₩79,435 | ₩79,107 | ₩79,253 | -0.23% | 3.9천 |
|---|
| 2026.03.10 | ₩79,610 | ₩80,039 | ₩79,610 | ₩79,702 | +0.12% | 2.4천 |
|---|
| 2026.03.09 | ₩79,046 | ₩80,093 | ₩78,617 | ₩80,062 | +1.28% | 8.6천 |
|---|
| 2026.03.06 | ₩79,488 | ₩79,865 | ₩79,207 | ₩79,704 | +0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩80,864 | ₩80,864 | ₩79,922 | ₩80,416 | -0.55% | 8.2천 |
|---|
| 2026.03.04 | ₩80,710 | ₩81,175 | ₩80,663 | ₩81,096 | +0.48% | 4.4천 |
|---|
| 2026.03.03 | ₩80,790 | ₩80,991 | ₩80,093 | ₩80,940 | +0.19% | 8.9천 |
|---|
| 2026.03.02 | ₩81,461 | ₩82,017 | ₩81,307 | ₩81,839 | +0.46% | 5.7천 |
|---|
| 2026.02.27 | ₩81,501 | ₩82,137 | ₩81,501 | ₩82,137 | +0.78% | 1.1만 |
|---|
| 2026.02.26 | ₩82,373 | ₩82,373 | ₩81,675 | ₩82,181 | -0.23% | 7.2천 |
|---|
| 2026.02.25 | ₩82,105 | ₩82,212 | ₩82,091 | ₩82,201 | +0.12% | 3.9천 |
|---|
| 2026.02.24 | ₩81,494 | ₩81,897 | ₩81,494 | ₩81,843 | +0.43% | 6.7천 |
|---|
| 2026.02.23 | ₩82,306 | ₩82,306 | ₩81,494 | ₩81,537 | -0.93% | 7.3천 |
|---|
| 2026.02.20 | ₩81,917 | ₩82,380 | ₩81,917 | ₩82,349 | +0.53% | 9.1천 |
|---|
| 2026.02.19 | ₩81,917 | ₩82,011 | ₩81,702 | ₩81,936 | +0.02% | 2.3천 |
|---|
| 2026.02.18 | ₩81,890 | ₩82,212 | ₩81,823 | ₩82,197 | +0.38% | 1.9천 |
|---|
| 2026.02.17 | ₩81,300 | ₩81,971 | ₩81,300 | ₩81,819 | +0.64% | 5천 |
|---|
| 2026.02.13 | ₩81,984 | ₩81,984 | ₩81,446 | ₩81,497 | -0.59% | 3.1천 |
|---|
| 2026.02.12 | ₩82,199 | ₩82,467 | ₩81,608 | ₩81,622 | -0.70% | 6.8천 |
|---|
| 2026.02.11 | ₩82,561 | ₩82,561 | ₩81,877 | ₩82,056 | -0.61% | 1.3만 |
|---|
| 2026.02.10 | ₩82,722 | ₩82,789 | ₩82,284 | ₩82,284 | -0.53% | 3.7천 |
|---|
| 2026.02.09 | ₩82,708 | ₩82,708 | ₩82,386 | ₩82,406 | -0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩82,494 | ₩82,718 | ₩82,366 | ₩82,718 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩82,534 | ₩82,534 | ₩81,903 | ₩81,945 | -0.71% | 6.7천 |
|---|
| 2026.02.04 | ₩82,614 | ₩83,151 | ₩82,614 | ₩82,900 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩83,124 | ₩83,124 | ₩81,944 | ₩82,271 | -1.03% | 1만 |
|---|
| 2026.02.02 | ₩82,722 | ₩83,446 | ₩82,722 | ₩83,406 | +0.83% | 5.9천 |
|---|
| 2026.01.30 | ₩82,668 | ₩82,748 | ₩82,266 | ₩82,722 | +0.06% | 4.4천 |
|---|
| 2026.01.29 | ₩82,494 | ₩82,698 | ₩82,131 | ₩82,698 | +0.25% | 4.9천 |
|---|
| 2026.01.28 | ₩82,534 | ₩82,735 | ₩82,514 | ₩82,600 | +0.08% | 4.3천 |
|---|
| 2026.01.27 | ₩83,030 | ₩83,030 | ₩82,809 | ₩82,809 | -0.27% | 3.3천 |
|---|
| 2026.01.26 | ₩82,816 | ₩83,245 | ₩82,816 | ₩83,092 | +0.33% | 1.6천 |
|---|
| 2026.01.23 | ₩82,601 | ₩82,748 | ₩82,480 | ₩82,715 | +0.14% | 8.9천 |
|---|
| 2026.01.22 | ₩82,735 | ₩83,003 | ₩82,668 | ₩82,856 | +0.15% | 2.1만 |
|---|
| 2026.01.21 | ₩81,971 | ₩82,357 | ₩81,863 | ₩82,357 | +0.47% | 1.2만 |
|---|
| 2026.01.20 | ₩82,131 | ₩82,373 | ₩81,645 | ₩81,645 | -0.59% | 1.1만 |
|---|
| 2026.01.16 | ₩82,923 | ₩83,164 | ₩82,816 | ₩83,096 | +0.21% | 4.4천 |
|---|
| 2026.01.15 | ₩82,936 | ₩83,044 | ₩82,802 | ₩82,826 | -0.13% | 2.5만 |
|---|
| 2026.01.14 | ₩83,030 | ₩83,061 | ₩82,641 | ₩83,061 | +0.04% | 6.4천 |
|---|
| 2026.01.13 | ₩83,781 | ₩83,781 | ₩83,124 | ₩83,231 | -0.66% | 2.6만 |
|---|
| 2026.01.12 | ₩83,580 | ₩83,889 | ₩83,580 | ₩83,835 | +0.30% | 8천 |
|---|
| 2026.01.09 | ₩83,687 | ₩84,157 | ₩83,687 | ₩84,031 | +0.41% | 5.2천 |
|---|
| 2026.01.08 | ₩83,231 | ₩83,822 | ₩83,198 | ₩83,654 | +0.51% | 3.8천 |
|---|
| 2026.01.07 | ₩83,540 | ₩83,634 | ₩83,044 | ₩83,044 | -0.59% | 6.2천 |
|---|
| 2026.01.06 | ₩82,588 | ₩83,453 | ₩82,588 | ₩83,453 | +1.05% | 4.6천 |
|---|
| 2026.01.05 | ₩82,105 | ₩82,661 | ₩82,091 | ₩82,475 | +0.45% | 7.4천 |
|---|
| 2026.01.02 | ₩82,547 | ₩82,547 | ₩81,729 | ₩82,024 | -0.63% | 2.3만 |
|---|
| 2025.12.31 | ₩82,896 | ₩82,896 | ₩82,306 | ₩82,306 | -0.71% | 1.3만 |
|---|
| 2025.12.30 | ₩82,775 | ₩82,922 | ₩82,775 | ₩82,869 | +0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩82,977 | ₩83,070 | ₩82,863 | ₩82,923 | -0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩83,097 | ₩83,111 | ₩82,983 | ₩83,089 | -0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩82,883 | ₩83,164 | ₩82,883 | ₩83,151 | +0.32% | 8천 |
|---|
| 2025.12.23 | ₩82,507 | ₩82,816 | ₩82,507 | ₩82,747 | +0.29% | 1만 |
|---|
| 2025.12.22 | ₩82,547 | ₩82,702 | ₩82,547 | ₩82,656 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩82,225 | ₩82,319 | ₩82,221 | ₩82,319 | +0.11% | 1.7천 |
|---|
| 2025.12.18 | ₩82,319 | ₩82,480 | ₩82,038 | ₩82,076 | -0.29% | 9.2천 |
|---|
| 2025.12.17 | ₩82,453 | ₩82,467 | ₩81,903 | ₩81,903 | -0.67% | 8.8천 |
|---|
| 2025.12.16 | ₩82,675 | ₩82,675 | ₩82,118 | ₩82,463 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩82,963 | ₩82,963 | ₩82,386 | ₩82,722 | -0.29% | 5천 |
|---|
| 2025.12.12 | ₩82,802 | ₩82,802 | ₩82,494 | ₩82,648 | -0.19% | 9.1천 |
|---|
| 2025.12.11 | ₩82,239 | ₩82,923 | ₩82,239 | ₩82,863 | +0.76% | 1.2만 |
|---|
| 2025.12.10 | ₩81,394 | ₩82,279 | ₩81,341 | ₩82,107 | +0.88% | 1.5만 |
|---|
| 2025.12.09 | ₩81,635 | ₩81,791 | ₩81,430 | ₩81,430 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩82,279 | ₩82,279 | ₩81,360 | ₩81,417 | -1.05% | 3.3만 |
|---|
| 2025.12.05 | ₩82,199 | ₩82,252 | ₩81,957 | ₩81,979 | -0.27% | 7.5천 |
|---|
| 2025.12.04 | ₩82,427 | ₩82,427 | ₩81,709 | ₩81,791 | -0.77% | 1.7만 |
|---|
| 2025.12.03 | ₩81,729 | ₩82,373 | ₩81,729 | ₩82,296 | +0.69% | 8.5천 |
|---|
| 2025.12.02 | ₩81,997 | ₩81,997 | ₩81,561 | ₩81,789 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩82,225 | ₩82,373 | ₩81,776 | ₩81,783 | -0.54% | 3만 |
|---|
| 2025.11.28 | ₩82,588 | ₩82,588 | ₩82,306 | ₩82,529 | -0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩82,373 | ₩82,547 | ₩82,152 | ₩82,392 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩81,461 | ₩82,245 | ₩81,421 | ₩82,239 | +0.96% | 3만 |
|---|
| 2025.11.24 | ₩81,032 | ₩81,152 | ₩80,723 | ₩80,978 | -0.07% | 4.2만 |
|---|
| 2025.11.21 | ₩79,878 | ₩81,052 | ₩79,784 | ₩80,562 | +0.86% | 4.6만 |
|---|
| 2025.11.20 | ₩80,495 | ₩80,696 | ₩79,248 | ₩79,248 | -1.55% | 2.8만 |
|---|
| 2025.11.19 | ₩79,865 | ₩80,005 | ₩79,382 | ₩79,744 | -0.15% | 4.9만 |
|---|
| 2025.11.18 | ₩79,623 | ₩79,811 | ₩79,170 | ₩79,485 | -0.17% | 1.6만 |
|---|