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 | ₩84,905 | ₩85,401 | ₩84,905 | ₩85,294 | +0.46% | 1만 |
| 2026.10.08 | ₩84,181 | ₩84,578 | ₩84,154 | ₩84,578 | +0.47% | 1.9만 |
| 2026.10.07 | ₩84,248 | ₩84,583 | ₩84,248 | ₩84,491 | +0.29% | 1.2만 |
| 2026.10.06 | ₩84,650 | ₩84,798 | ₩84,594 | ₩84,594 | -0.07% | 5.3천 |
| 2026.10.05 | ₩83,450 | ₩83,980 | ₩83,450 | ₩83,917 | +0.56% | 8천 |
| 2026.10.02 | ₩83,564 | ₩83,564 | ₩83,376 | ₩83,514 | -0.06% | 4.6천 |
| 2026.10.01 | ₩83,309 | ₩83,309 | ₩82,786 | ₩83,014 | -0.35% | 1.1만 |
| 2026.09.30 | ₩84,087 | ₩84,087 | ₩83,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,331 |
| -0.90% |
| 1.4천 |
| 2026.09.29 | ₩83,846 | ₩83,919 | ₩83,631 | ₩83,919 | +0.09% | 3.3천 |
|---|
| 2026.09.28 | ₩84,074 | ₩84,074 | ₩83,738 | ₩83,824 | -0.30% | 6.4천 |
|---|
| 2026.09.25 | ₩83,658 | ₩84,237 | ₩83,658 | ₩84,237 | +0.69% | 7.5천 |
|---|
| 2026.09.24 | ₩83,396 | ₩83,671 | ₩83,336 | ₩83,542 | +0.18% | 2.3만 |
|---|
| 2026.09.23 | ₩83,537 | ₩83,584 | ₩83,537 | ₩83,551 | +0.02% | 6.1천 |
|---|
| 2026.09.22 | ₩84,261 | ₩84,261 | ₩83,872 | ₩84,116 | -0.17% | 1.8천 |
|---|
| 2026.09.21 | ₩83,336 | ₩84,035 | ₩83,336 | ₩84,035 | +0.84% | 1천 |
|---|
| 2026.09.18 | ₩83,269 | ₩83,363 | ₩83,001 | ₩83,306 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩83,490 | ₩83,490 | ₩83,001 | ₩83,254 | -0.28% | 1.2천 |
|---|
| 2026.09.16 | ₩83,430 | ₩83,497 | ₩82,679 | ₩82,828 | -0.72% | 1.5만 |
|---|
| 2026.09.15 | ₩83,671 | ₩83,671 | ₩83,282 | ₩83,323 | -0.42% | 3천 |
|---|
| 2026.09.14 | ₩83,779 | ₩83,832 | ₩83,537 | ₩83,711 | -0.08% | 8.3천 |
|---|
| 2026.09.11 | ₩83,819 | ₩84,007 | ₩83,711 | ₩83,850 | +0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩83,289 | ₩83,416 | ₩83,148 | ₩83,162 | -0.15% | 6.6천 |
|---|
| 2026.09.09 | ₩83,631 | ₩83,631 | ₩83,443 | ₩83,501 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩84,556 | ₩84,556 | ₩83,846 | ₩83,859 | -0.82% | 3.8천 |
|---|
| 2026.09.04 | ₩85,187 | ₩85,187 | ₩84,845 | ₩84,880 | -0.36% | 3.2천 |
|---|
| 2026.09.03 | ₩84,851 | ₩85,362 | ₩84,851 | ₩85,362 | +0.60% | 1.3만 |
|---|
| 2026.09.02 | ₩85,260 | ₩85,260 | ₩85,065 | ₩85,065 | -0.23% | 1.2만 |
|---|
| 2026.09.01 | ₩85,334 | ₩85,475 | ₩84,999 | ₩85,012 | -0.38% | 7.4천 |
|---|
| 2026.08.31 | ₩85,589 | ₩85,589 | ₩85,428 | ₩85,484 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩85,938 | ₩86,112 | ₩85,857 | ₩85,962 | +0.03% | 2.3천 |
|---|
| 2026.08.27 | ₩85,830 | ₩85,897 | ₩85,790 | ₩85,885 | +0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩86,260 | ₩86,407 | ₩86,219 | ₩86,219 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩86,414 | ₩86,414 | ₩86,112 | ₩86,329 | -0.10% | 9.8천 |
|---|
| 2026.08.24 | ₩86,018 | ₩86,293 | ₩86,018 | ₩86,290 | +0.32% | 7.1천 |
|---|
| 2026.08.21 | ₩86,058 | ₩86,166 | ₩85,924 | ₩86,045 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩86,085 | ₩86,313 | ₩85,690 | ₩85,690 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩86,380 | ₩86,809 | ₩86,380 | ₩86,410 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩85,978 | ₩86,152 | ₩85,978 | ₩86,045 | +0.08% | 2.3천 |
|---|
| 2026.08.17 | ₩86,474 | ₩86,474 | ₩86,032 | ₩86,032 | -0.51% | 3.2천 |
|---|
| 2026.08.14 | ₩86,756 | ₩86,769 | ₩86,595 | ₩86,626 | -0.15% | 800 |
|---|
| 2026.08.13 | ₩87,104 | ₩87,239 | ₩86,863 | ₩87,032 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩86,876 | ₩86,984 | ₩86,783 | ₩86,847 | -0.03% | 2.7만 |
|---|
| 2026.08.11 | ₩87,467 | ₩87,581 | ₩87,017 | ₩87,024 | -0.51% | 2.3만 |
|---|
| 2026.08.10 | ₩87,252 | ₩87,252 | ₩87,091 | ₩87,212 | -0.05% | 1.6만 |
|---|
| 2026.08.07 | ₩87,078 | ₩87,145 | ₩86,876 | ₩87,145 | +0.08% | 1.4만 |
|---|
| 2026.08.06 | ₩87,225 | ₩87,225 | ₩86,669 | ₩86,834 | -0.45% | 1.7천 |
|---|
| 2026.08.05 | ₩87,292 | ₩87,339 | ₩86,997 | ₩87,071 | -0.25% | 2.6만 |
|---|
| 2026.08.04 | ₩85,991 | ₩86,809 | ₩85,991 | ₩86,675 | +0.80% | 6.1천 |
|---|
| 2026.08.03 | ₩85,388 | ₩85,466 | ₩85,012 | ₩85,466 | +0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩84,825 | ₩85,077 | ₩84,328 | ₩85,077 | +0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩85,227 | ₩85,302 | ₩85,093 | ₩85,302 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩85,348 | ₩85,361 | ₩84,640 | ₩84,640 | -0.83% | 3.9천 |
|---|
| 2026.07.28 | ₩85,321 | ₩85,656 | ₩85,307 | ₩85,513 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩84,623 | ₩84,677 | ₩84,422 | ₩84,677 | +0.06% | 900 |
|---|
| 2026.07.24 | ₩84,020 | ₩84,033 | ₩83,859 | ₩83,937 | -0.10% | 3.2천 |
|---|
| 2026.07.23 | ₩83,121 | ₩83,477 | ₩83,121 | ₩83,477 | +0.43% | 2.4천 |
|---|
| 2026.07.22 | ₩83,752 | ₩83,832 | ₩83,604 | ₩83,832 | +0.10% | 3.9천 |
|---|
| 2026.07.21 | ₩83,577 | ₩83,913 | ₩83,577 | ₩83,834 | +0.31% | 2.2천 |
|---|
| 2026.07.20 | ₩84,167 | ₩84,221 | ₩83,922 | ₩83,922 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩84,744 | ₩84,744 | ₩84,100 | ₩84,213 | -0.63% | 6.9천 |
|---|
| 2026.07.16 | ₩84,543 | ₩85,100 | ₩84,543 | ₩84,973 | +0.51% | 3.4천 |
|---|
| 2026.07.15 | ₩84,449 | ₩84,503 | ₩84,445 | ₩84,445 | -0.00% | 6.8천 |
|---|
| 2026.07.14 | ₩84,784 | ₩84,784 | ₩84,208 | ₩84,208 | -0.68% | 2.1만 |
|---|
| 2026.07.13 | ₩85,187 | ₩85,187 | ₩84,863 | ₩84,863 | -0.38% | 4.9천 |
|---|
| 2026.07.10 | ₩85,053 | ₩85,173 | ₩84,744 | ₩85,129 | +0.09% | 1.6만 |
|---|
| 2026.07.09 | ₩84,650 | ₩84,945 | ₩84,650 | ₩84,872 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩84,744 | ₩84,825 | ₩84,489 | ₩84,503 | -0.28% | 5만 |
|---|
| 2026.07.07 | ₩85,334 | ₩85,334 | ₩85,079 | ₩85,146 | -0.22% | 2.4천 |
|---|
| 2026.07.06 | ₩85,549 | ₩85,549 | ₩84,932 | ₩85,299 | -0.29% | 7.9천 |
|---|
| 2026.07.02 | ₩84,597 | ₩85,216 | ₩84,576 | ₩85,216 | +0.73% | 1.1만 |
|---|
| 2026.07.01 | ₩83,738 | ₩84,409 | ₩83,738 | ₩84,194 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩83,242 | ₩83,792 | ₩83,229 | ₩83,772 | +0.64% | 6.2천 |
|---|
| 2026.06.29 | ₩83,202 | ₩83,351 | ₩83,001 | ₩83,178 | -0.03% | 1.6만 |
|---|
| 2026.06.26 | ₩82,089 | ₩83,041 | ₩82,089 | ₩82,964 | +1.07% | 5.1천 |
|---|
| 2026.06.25 | ₩82,960 | ₩83,168 | ₩82,381 | ₩82,381 | -0.70% | 1.7만 |
|---|
| 2026.06.24 | ₩82,518 | ₩82,974 | ₩82,518 | ₩82,518 | 0.00% | 6천 |
|---|
| 2026.06.23 | ₩82,411 | ₩82,639 | ₩82,276 | ₩82,276 | -0.16% | 3.6천 |
|---|
| 2026.06.22 | ₩83,618 | ₩83,618 | ₩83,013 | ₩83,013 | -0.72% | 1.3만 |
|---|
| 2026.06.18 | ₩83,953 | ₩83,953 | ₩83,537 | ₩83,563 | -0.46% | 5.9천 |
|---|
| 2026.06.17 | ₩83,953 | ₩84,181 | ₩82,893 | ₩83,062 | -1.06% | 9.9천 |
|---|
| 2026.06.16 | ₩84,234 | ₩84,234 | ₩83,752 | ₩83,801 | -0.51% | 4.3천 |
|---|
| 2026.06.15 | ₩84,033 | ₩84,100 | ₩83,819 | ₩83,894 | -0.17% | 9.7천 |
|---|
| 2026.06.12 | ₩82,773 | ₩83,483 | ₩82,773 | ₩83,294 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩82,236 | ₩83,081 | ₩81,968 | ₩82,853 | +0.75% | 1.1만 |
|---|
| 2026.06.10 | ₩82,867 | ₩82,867 | ₩81,888 | ₩81,920 | -1.14% | 9.1천 |
|---|
| 2026.06.09 | ₩82,598 | ₩82,987 | ₩81,807 | ₩82,762 | +0.20% | 6.2천 |
|---|
| 2026.06.08 | ₩82,397 | ₩82,531 | ₩82,018 | ₩82,018 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩82,867 | ₩82,873 | ₩82,106 | ₩82,106 | -0.92% | 7.4천 |
|---|
| 2026.06.04 | ₩82,706 | ₩82,960 | ₩82,679 | ₩82,892 | +0.23% | 1.3만 |
|---|
| 2026.06.03 | ₩83,081 | ₩83,081 | ₩82,918 | ₩82,918 | -0.20% | 600 |
|---|
| 2026.06.02 | ₩82,893 | ₩83,251 | ₩82,893 | ₩83,251 | +0.43% | 1.4천 |
|---|
| 2026.06.01 | ₩82,867 | ₩83,222 | ₩82,867 | ₩83,131 | +0.32% | 3.4천 |
|---|
| 2026.05.29 | ₩83,698 | ₩83,738 | ₩83,510 | ₩83,627 | -0.08% | 1.6만 |
|---|
| 2026.05.28 | ₩82,987 | ₩83,403 | ₩82,987 | ₩83,396 | +0.49% | 3.2천 |
|---|
| 2026.05.27 | ₩83,443 | ₩83,443 | ₩82,951 | ₩82,951 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩83,081 | ₩83,269 | ₩83,001 | ₩83,082 | +0.00% | 4.7천 |
|---|
| 2026.05.22 | ₩82,491 | ₩82,732 | ₩82,491 | ₩82,728 | +0.29% | 2.6천 |
|---|
| 2026.05.21 | ₩81,338 | ₩82,055 | ₩81,338 | ₩81,989 | +0.80% | 6천 |
|---|
| 2026.05.20 | ₩81,163 | ₩81,743 | ₩80,976 | ₩81,743 | +0.71% | 1.5천 |
|---|
| 2026.05.19 | ₩80,895 | ₩81,365 | ₩80,895 | ₩81,023 | +0.16% | 4.1천 |
|---|
| 2026.05.18 | ₩80,761 | ₩81,359 | ₩80,761 | ₩81,359 | +0.74% | 5.9천 |
|---|
| 2026.05.15 | ₩81,043 | ₩81,311 | ₩80,844 | ₩80,844 | -0.24% | 6.1천 |
|---|
| 2026.05.14 | ₩80,855 | ₩81,378 | ₩80,855 | ₩81,306 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩80,546 | ₩80,852 | ₩80,533 | ₩80,852 | +0.38% | 1.5천 |
|---|
| 2026.05.12 | ₩80,587 | ₩80,913 | ₩80,506 | ₩80,913 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩80,694 | ₩81,056 | ₩80,587 | ₩80,705 | +0.01% | 4.2천 |
|---|
| 2026.05.08 | ₩81,338 | ₩81,338 | ₩80,762 | ₩80,762 | -0.71% | 2.5천 |
|---|
| 2026.05.07 | ₩81,056 | ₩81,217 | ₩80,868 | ₩80,998 | -0.07% | 4.3천 |
|---|
| 2026.05.06 | ₩81,137 | ₩81,479 | ₩81,137 | ₩81,406 | +0.33% | 5.7천 |
|---|
| 2026.05.05 | ₩80,426 | ₩80,815 | ₩80,426 | ₩80,748 | +0.40% | 6천 |
|---|
| 2026.05.04 | ₩80,721 | ₩80,969 | ₩80,225 | ₩80,365 | -0.44% | 1.2만 |
|---|
| 2026.05.01 | ₩81,593 | ₩81,767 | ₩81,002 | ₩81,002 | -0.72% | 3.4천 |
|---|
| 2026.04.30 | ₩80,466 | ₩81,398 | ₩80,406 | ₩81,398 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩80,439 | ₩80,509 | ₩80,439 | ₩80,509 | +0.09% | 2.1천 |
|---|
| 2026.04.28 | ₩80,647 | ₩80,654 | ₩80,379 | ₩80,379 | -0.33% | 1.4만 |
|---|
| 2026.04.27 | ₩80,667 | ₩80,815 | ₩80,667 | ₩80,719 | +0.06% | 1.2천 |
|---|
| 2026.04.24 | ₩81,163 | ₩81,163 | ₩80,587 | ₩80,894 | -0.33% | 4.5천 |
|---|
| 2026.04.23 | ₩80,721 | ₩81,163 | ₩80,453 | ₩81,024 | +0.38% | 2.7만 |
|---|
| 2026.04.22 | ₩80,707 | ₩80,774 | ₩80,553 | ₩80,659 | -0.06% | 9.5천 |
|---|
| 2026.04.21 | ₩81,230 | ₩81,230 | ₩80,470 | ₩80,470 | -0.94% | 1.1천 |
|---|
| 2026.04.20 | ₩81,425 | ₩81,425 | ₩81,069 | ₩81,069 | -0.44% | 1.3천 |
|---|
| 2026.04.17 | ₩81,056 | ₩81,767 | ₩81,056 | ₩81,532 | +0.59% | 4.6천 |
|---|
| 2026.04.16 | ₩80,466 | ₩80,587 | ₩80,359 | ₩80,419 | -0.06% | 4천 |
|---|
| 2026.04.15 | ₩80,090 | ₩80,380 | ₩80,064 | ₩80,380 | +0.36% | 3.3천 |
|---|
| 2026.04.14 | ₩79,943 | ₩80,057 | ₩79,903 | ₩79,943 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩78,870 | ₩79,782 | ₩78,870 | ₩79,782 | +1.16% | 1.3만 |
|---|
| 2026.04.10 | ₩79,004 | ₩79,004 | ₩78,842 | ₩78,842 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩78,588 | ₩79,346 | ₩78,588 | ₩79,266 | +0.86% | 5.4천 |
|---|
| 2026.04.08 | ₩78,468 | ₩78,790 | ₩78,347 | ₩78,780 | +0.40% | 6.7천 |
|---|
| 2026.04.07 | ₩76,677 | ₩76,712 | ₩76,268 | ₩76,712 | +0.05% | 4천 |
|---|
| 2026.04.06 | ₩76,590 | ₩76,908 | ₩76,590 | ₩76,896 | +0.40% | 5.2천 |
|---|
| 2026.04.02 | ₩75,799 | ₩76,692 | ₩75,786 | ₩76,692 | +1.18% | 3.6천 |
|---|
| 2026.04.01 | ₩76,657 | ₩76,912 | ₩76,315 | ₩76,589 | -0.09% | 3.8천 |
|---|
| 2026.03.31 | ₩75,611 | ₩76,402 | ₩75,343 | ₩76,402 | +1.05% | 1.9만 |
|---|
| 2026.03.30 | ₩75,048 | ₩75,263 | ₩74,619 | ₩74,786 | -0.35% | 9.2천 |
|---|
| 2026.03.27 | ₩75,759 | ₩75,759 | ₩74,603 | ₩74,603 | -1.53% | 7천 |
|---|
| 2026.03.26 | ₩76,376 | ₩76,738 | ₩75,956 | ₩75,956 | -0.55% | 2.3천 |
|---|
| 2026.03.25 | ₩77,100 | ₩77,100 | ₩76,402 | ₩76,687 | -0.54% | 1.3천 |
|---|
| 2026.03.24 | ₩76,094 | ₩76,791 | ₩76,094 | ₩76,339 | +0.32% | 2.8천 |
|---|
| 2026.03.23 | ₩77,194 | ₩77,422 | ₩76,723 | ₩76,723 | -0.61% | 1.3만 |
|---|
| 2026.03.20 | ₩76,885 | ₩76,885 | ₩75,993 | ₩76,219 | -0.87% | 3.2천 |
|---|
| 2026.03.19 | ₩76,563 | ₩76,854 | ₩76,563 | ₩76,854 | +0.38% | 4.2천 |
|---|
| 2026.03.18 | ₩78,012 | ₩78,025 | ₩77,046 | ₩77,046 | -1.24% | 7.4천 |
|---|
| 2026.03.17 | ₩78,937 | ₩79,179 | ₩78,358 | ₩78,358 | -0.73% | 4.9천 |
|---|
| 2026.03.16 | ₩78,669 | ₩78,723 | ₩78,508 | ₩78,609 | -0.08% | 6천 |
|---|
| 2026.03.13 | ₩78,481 | ₩78,803 | ₩77,824 | ₩77,852 | -0.80% | 4.4천 |
|---|
| 2026.03.12 | ₩78,696 | ₩78,884 | ₩78,127 | ₩78,127 | -0.72% | 8.8천 |
|---|
| 2026.03.11 | ₩79,420 | ₩79,420 | ₩79,091 | ₩79,238 | -0.23% | 3.9천 |
|---|
| 2026.03.10 | ₩79,594 | ₩80,023 | ₩79,594 | ₩79,687 | +0.12% | 2.4천 |
|---|
| 2026.03.09 | ₩79,031 | ₩80,077 | ₩78,602 | ₩80,046 | +1.28% | 8.6천 |
|---|
| 2026.03.06 | ₩79,472 | ₩79,849 | ₩79,192 | ₩79,688 | +0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩80,848 | ₩80,848 | ₩79,907 | ₩80,400 | -0.55% | 8.2천 |
|---|
| 2026.03.04 | ₩80,694 | ₩81,159 | ₩80,647 | ₩81,080 | +0.48% | 4.4천 |
|---|
| 2026.03.03 | ₩80,774 | ₩80,976 | ₩80,077 | ₩80,925 | +0.19% | 8.9천 |
|---|
| 2026.03.02 | ₩81,445 | ₩82,002 | ₩81,291 | ₩81,823 | +0.46% | 5.7천 |
|---|
| 2026.02.27 | ₩81,485 | ₩82,121 | ₩81,485 | ₩82,121 | +0.78% | 1.1만 |
|---|
| 2026.02.26 | ₩82,357 | ₩82,357 | ₩81,660 | ₩82,165 | -0.23% | 7.2천 |
|---|
| 2026.02.25 | ₩82,089 | ₩82,196 | ₩82,075 | ₩82,185 | +0.12% | 3.9천 |
|---|
| 2026.02.24 | ₩81,479 | ₩81,881 | ₩81,479 | ₩81,827 | +0.43% | 6.7천 |
|---|
| 2026.02.23 | ₩82,290 | ₩82,290 | ₩81,479 | ₩81,521 | -0.93% | 7.3천 |
|---|
| 2026.02.20 | ₩81,901 | ₩82,364 | ₩81,901 | ₩82,333 | +0.53% | 9.1천 |
|---|
| 2026.02.19 | ₩81,901 | ₩81,995 | ₩81,686 | ₩81,920 | +0.02% | 2.3천 |
|---|
| 2026.02.18 | ₩81,874 | ₩82,196 | ₩81,807 | ₩82,181 | +0.38% | 1.9천 |
|---|
| 2026.02.17 | ₩81,284 | ₩81,955 | ₩81,284 | ₩81,803 | +0.64% | 5천 |
|---|
| 2026.02.13 | ₩81,968 | ₩81,968 | ₩81,430 | ₩81,481 | -0.59% | 3.1천 |
|---|
| 2026.02.12 | ₩82,183 | ₩82,451 | ₩81,593 | ₩81,606 | -0.70% | 6.8천 |
|---|
| 2026.02.11 | ₩82,545 | ₩82,545 | ₩81,861 | ₩82,040 | -0.61% | 1.3만 |
|---|
| 2026.02.10 | ₩82,706 | ₩82,773 | ₩82,268 | ₩82,268 | -0.53% | 3.7천 |
|---|
| 2026.02.09 | ₩82,692 | ₩82,692 | ₩82,370 | ₩82,390 | -0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩82,478 | ₩82,702 | ₩82,350 | ₩82,702 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩82,518 | ₩82,518 | ₩81,888 | ₩81,929 | -0.71% | 6.7천 |
|---|
| 2026.02.04 | ₩82,598 | ₩83,135 | ₩82,598 | ₩82,884 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩83,108 | ₩83,108 | ₩81,928 | ₩82,255 | -1.03% | 1만 |
|---|
| 2026.02.02 | ₩82,706 | ₩83,430 | ₩82,706 | ₩83,390 | +0.83% | 5.9천 |
|---|
| 2026.01.30 | ₩82,652 | ₩82,732 | ₩82,250 | ₩82,706 | +0.06% | 4.4천 |
|---|
| 2026.01.29 | ₩82,478 | ₩82,681 | ₩82,116 | ₩82,681 | +0.25% | 4.9천 |
|---|
| 2026.01.28 | ₩82,518 | ₩82,719 | ₩82,498 | ₩82,584 | +0.08% | 4.3천 |
|---|
| 2026.01.27 | ₩83,014 | ₩83,014 | ₩82,793 | ₩82,793 | -0.27% | 3.3천 |
|---|
| 2026.01.26 | ₩82,800 | ₩83,229 | ₩82,800 | ₩83,076 | +0.33% | 1.6천 |
|---|
| 2026.01.23 | ₩82,585 | ₩82,732 | ₩82,464 | ₩82,699 | +0.14% | 8.9천 |
|---|
| 2026.01.22 | ₩82,719 | ₩82,987 | ₩82,652 | ₩82,840 | +0.15% | 2.1만 |
|---|
| 2026.01.21 | ₩81,955 | ₩82,341 | ₩81,847 | ₩82,341 | +0.47% | 1.2만 |
|---|
| 2026.01.20 | ₩82,116 | ₩82,357 | ₩81,629 | ₩81,629 | -0.59% | 1.1만 |
|---|
| 2026.01.16 | ₩82,907 | ₩83,148 | ₩82,800 | ₩83,080 | +0.21% | 4.4천 |
|---|
| 2026.01.15 | ₩82,920 | ₩83,028 | ₩82,786 | ₩82,810 | -0.13% | 2.5만 |
|---|
| 2026.01.14 | ₩83,014 | ₩83,045 | ₩82,625 | ₩83,045 | +0.04% | 6.4천 |
|---|
| 2026.01.13 | ₩83,765 | ₩83,765 | ₩83,108 | ₩83,215 | -0.66% | 2.6만 |
|---|
| 2026.01.12 | ₩83,564 | ₩83,872 | ₩83,564 | ₩83,819 | +0.30% | 8천 |
|---|
| 2026.01.09 | ₩83,671 | ₩84,141 | ₩83,671 | ₩84,015 | +0.41% | 5.2천 |
|---|
| 2026.01.08 | ₩83,215 | ₩83,805 | ₩83,182 | ₩83,638 | +0.51% | 3.8천 |
|---|
| 2026.01.07 | ₩83,524 | ₩83,618 | ₩83,028 | ₩83,028 | -0.59% | 6.2천 |
|---|
| 2026.01.06 | ₩82,572 | ₩83,437 | ₩82,572 | ₩83,437 | +1.05% | 4.6천 |
|---|
| 2026.01.05 | ₩82,089 | ₩82,645 | ₩82,075 | ₩82,459 | +0.45% | 7.4천 |
|---|
| 2026.01.02 | ₩82,531 | ₩82,531 | ₩81,713 | ₩82,008 | -0.63% | 2.3만 |
|---|
| 2025.12.31 | ₩82,880 | ₩82,880 | ₩82,290 | ₩82,290 | -0.71% | 1.3만 |
|---|
| 2025.12.30 | ₩82,759 | ₩82,905 | ₩82,759 | ₩82,853 | +0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩82,960 | ₩83,054 | ₩82,846 | ₩82,907 | -0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩83,081 | ₩83,095 | ₩82,967 | ₩83,073 | -0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩82,867 | ₩83,148 | ₩82,867 | ₩83,135 | +0.32% | 8천 |
|---|
| 2025.12.23 | ₩82,491 | ₩82,800 | ₩82,491 | ₩82,731 | +0.29% | 1만 |
|---|
| 2025.12.22 | ₩82,531 | ₩82,686 | ₩82,531 | ₩82,640 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩82,209 | ₩82,303 | ₩82,205 | ₩82,303 | +0.11% | 1.7천 |
|---|
| 2025.12.18 | ₩82,303 | ₩82,464 | ₩82,022 | ₩82,061 | -0.29% | 9.2천 |
|---|
| 2025.12.17 | ₩82,437 | ₩82,451 | ₩81,888 | ₩81,888 | -0.67% | 8.8천 |
|---|
| 2025.12.16 | ₩82,659 | ₩82,659 | ₩82,102 | ₩82,447 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩82,947 | ₩82,947 | ₩82,370 | ₩82,706 | -0.29% | 5천 |
|---|
| 2025.12.12 | ₩82,786 | ₩82,786 | ₩82,478 | ₩82,632 | -0.19% | 9.1천 |
|---|
| 2025.12.11 | ₩82,223 | ₩82,907 | ₩82,223 | ₩82,846 | +0.76% | 1.2만 |
|---|
| 2025.12.10 | ₩81,378 | ₩82,263 | ₩81,326 | ₩82,091 | +0.88% | 1.5만 |
|---|
| 2025.12.09 | ₩81,619 | ₩81,775 | ₩81,414 | ₩81,414 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩82,263 | ₩82,263 | ₩81,344 | ₩81,401 | -1.05% | 3.3만 |
|---|
| 2025.12.05 | ₩82,183 | ₩82,236 | ₩81,941 | ₩81,963 | -0.27% | 7.5천 |
|---|
| 2025.12.04 | ₩82,411 | ₩82,411 | ₩81,693 | ₩81,775 | -0.77% | 1.7만 |
|---|
| 2025.12.03 | ₩81,713 | ₩82,357 | ₩81,713 | ₩82,281 | +0.69% | 8.5천 |
|---|
| 2025.12.02 | ₩81,981 | ₩81,981 | ₩81,546 | ₩81,774 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩82,209 | ₩82,357 | ₩81,760 | ₩81,767 | -0.54% | 3만 |
|---|
| 2025.11.28 | ₩82,572 | ₩82,572 | ₩82,290 | ₩82,513 | -0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩82,357 | ₩82,531 | ₩82,136 | ₩82,376 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩81,445 | ₩82,230 | ₩81,405 | ₩82,223 | +0.96% | 3만 |
|---|
| 2025.11.24 | ₩81,016 | ₩81,137 | ₩80,707 | ₩80,962 | -0.07% | 4.2만 |
|---|
| 2025.11.21 | ₩79,863 | ₩81,036 | ₩79,769 | ₩80,546 | +0.86% | 4.6만 |
|---|
| 2025.11.20 | ₩80,479 | ₩80,681 | ₩79,232 | ₩79,232 | -1.55% | 2.8만 |
|---|
| 2025.11.19 | ₩79,849 | ₩79,990 | ₩79,366 | ₩79,728 | -0.15% | 4.9만 |
|---|
| 2025.11.18 | ₩79,608 | ₩79,795 | ₩79,154 | ₩79,470 | -0.17% | 1.6만 |
|---|