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 | ₩84,903 | ₩85,399 | ₩84,903 | ₩85,292 | +0.46% | 1만 |
| 2026.10.08 | ₩84,179 | ₩84,576 | ₩84,152 | ₩84,576 | +0.47% | 1.9만 |
| 2026.10.07 | ₩84,246 | ₩84,581 | ₩84,246 | ₩84,489 | +0.29% | 1.2만 |
| 2026.10.06 | ₩84,648 | ₩84,796 | ₩84,592 | ₩84,592 | -0.07% | 5.3천 |
| 2026.10.05 | ₩83,448 | ₩83,978 | ₩83,448 | ₩83,915 | +0.56% | 8천 |
| 2026.10.02 | ₩83,562 | ₩83,562 | ₩83,374 | ₩83,512 | -0.06% | 4.6천 |
| 2026.10.01 | ₩83,307 | ₩83,307 | ₩82,784 | ₩83,012 | -0.35% | 1.1만 |
| 2026.09.30 | ₩84,085 | ₩84,085 | ₩83,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,329 |
| -0.90% |
| 1.4천 |
| 2026.09.29 | ₩83,844 | ₩83,917 | ₩83,629 | ₩83,917 | +0.09% | 3.3천 |
|---|
| 2026.09.28 | ₩84,072 | ₩84,072 | ₩83,736 | ₩83,822 | -0.30% | 6.4천 |
|---|
| 2026.09.25 | ₩83,656 | ₩84,235 | ₩83,656 | ₩84,235 | +0.69% | 7.5천 |
|---|
| 2026.09.24 | ₩83,394 | ₩83,669 | ₩83,334 | ₩83,541 | +0.18% | 2.3만 |
|---|
| 2026.09.23 | ₩83,535 | ₩83,582 | ₩83,535 | ₩83,549 | +0.02% | 6.1천 |
|---|
| 2026.09.22 | ₩84,259 | ₩84,259 | ₩83,871 | ₩84,115 | -0.17% | 1.8천 |
|---|
| 2026.09.21 | ₩83,334 | ₩84,033 | ₩83,334 | ₩84,033 | +0.84% | 1천 |
|---|
| 2026.09.18 | ₩83,267 | ₩83,361 | ₩82,999 | ₩83,305 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩83,488 | ₩83,488 | ₩82,999 | ₩83,252 | -0.28% | 1.2천 |
|---|
| 2026.09.16 | ₩83,428 | ₩83,495 | ₩82,677 | ₩82,826 | -0.72% | 1.5만 |
|---|
| 2026.09.15 | ₩83,669 | ₩83,669 | ₩83,280 | ₩83,321 | -0.42% | 3천 |
|---|
| 2026.09.14 | ₩83,777 | ₩83,830 | ₩83,535 | ₩83,710 | -0.08% | 8.3천 |
|---|
| 2026.09.11 | ₩83,817 | ₩84,005 | ₩83,710 | ₩83,848 | +0.04% | 1.1만 |
|---|
| 2026.09.10 | ₩83,287 | ₩83,415 | ₩83,146 | ₩83,160 | -0.15% | 6.6천 |
|---|
| 2026.09.09 | ₩83,629 | ₩83,629 | ₩83,441 | ₩83,499 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩84,554 | ₩84,554 | ₩83,844 | ₩83,857 | -0.82% | 3.8천 |
|---|
| 2026.09.04 | ₩85,185 | ₩85,185 | ₩84,843 | ₩84,878 | -0.36% | 3.2천 |
|---|
| 2026.09.03 | ₩84,849 | ₩85,360 | ₩84,849 | ₩85,360 | +0.60% | 1.3만 |
|---|
| 2026.09.02 | ₩85,259 | ₩85,259 | ₩85,063 | ₩85,063 | -0.23% | 1.2만 |
|---|
| 2026.09.01 | ₩85,332 | ₩85,473 | ₩84,997 | ₩85,010 | -0.38% | 7.4천 |
|---|
| 2026.08.31 | ₩85,587 | ₩85,587 | ₩85,426 | ₩85,482 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩85,936 | ₩86,110 | ₩85,855 | ₩85,960 | +0.03% | 2.3천 |
|---|
| 2026.08.27 | ₩85,828 | ₩85,896 | ₩85,788 | ₩85,883 | +0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩86,258 | ₩86,405 | ₩86,217 | ₩86,217 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩86,412 | ₩86,412 | ₩86,110 | ₩86,327 | -0.10% | 9.8천 |
|---|
| 2026.08.24 | ₩86,016 | ₩86,291 | ₩86,016 | ₩86,288 | +0.32% | 7.1천 |
|---|
| 2026.08.21 | ₩86,056 | ₩86,164 | ₩85,922 | ₩86,043 | -0.02% | 2.6천 |
|---|
| 2026.08.20 | ₩86,083 | ₩86,311 | ₩85,688 | ₩85,688 | -0.46% | 3.5천 |
|---|
| 2026.08.19 | ₩86,378 | ₩86,807 | ₩86,378 | ₩86,408 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩85,976 | ₩86,150 | ₩85,976 | ₩86,043 | +0.08% | 2.3천 |
|---|
| 2026.08.17 | ₩86,472 | ₩86,472 | ₩86,030 | ₩86,030 | -0.51% | 3.2천 |
|---|
| 2026.08.14 | ₩86,754 | ₩86,767 | ₩86,593 | ₩86,624 | -0.15% | 800 |
|---|
| 2026.08.13 | ₩87,102 | ₩87,237 | ₩86,861 | ₩87,030 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩86,875 | ₩86,982 | ₩86,781 | ₩86,845 | -0.03% | 2.7만 |
|---|
| 2026.08.11 | ₩87,465 | ₩87,579 | ₩87,015 | ₩87,022 | -0.51% | 2.3만 |
|---|
| 2026.08.10 | ₩87,250 | ₩87,250 | ₩87,089 | ₩87,210 | -0.05% | 1.6만 |
|---|
| 2026.08.07 | ₩87,076 | ₩87,143 | ₩86,875 | ₩87,143 | +0.08% | 1.4만 |
|---|
| 2026.08.06 | ₩87,223 | ₩87,223 | ₩86,667 | ₩86,832 | -0.45% | 1.7천 |
|---|
| 2026.08.05 | ₩87,290 | ₩87,337 | ₩86,995 | ₩87,069 | -0.25% | 2.6만 |
|---|
| 2026.08.04 | ₩85,989 | ₩86,807 | ₩85,989 | ₩86,673 | +0.80% | 6.1천 |
|---|
| 2026.08.03 | ₩85,386 | ₩85,464 | ₩85,010 | ₩85,464 | +0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩84,823 | ₩85,075 | ₩84,326 | ₩85,075 | +0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩85,225 | ₩85,300 | ₩85,091 | ₩85,300 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩85,346 | ₩85,359 | ₩84,638 | ₩84,638 | -0.83% | 3.9천 |
|---|
| 2026.07.28 | ₩85,319 | ₩85,654 | ₩85,305 | ₩85,511 | +0.22% | 1.3만 |
|---|
| 2026.07.27 | ₩84,622 | ₩84,675 | ₩84,420 | ₩84,675 | +0.06% | 900 |
|---|
| 2026.07.24 | ₩84,018 | ₩84,031 | ₩83,857 | ₩83,935 | -0.10% | 3.2천 |
|---|
| 2026.07.23 | ₩83,120 | ₩83,475 | ₩83,120 | ₩83,475 | +0.43% | 2.4천 |
|---|
| 2026.07.22 | ₩83,750 | ₩83,830 | ₩83,602 | ₩83,830 | +0.10% | 3.9천 |
|---|
| 2026.07.21 | ₩83,575 | ₩83,911 | ₩83,575 | ₩83,832 | +0.31% | 2.2천 |
|---|
| 2026.07.20 | ₩84,166 | ₩84,219 | ₩83,920 | ₩83,920 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩84,742 | ₩84,742 | ₩84,098 | ₩84,211 | -0.63% | 6.9천 |
|---|
| 2026.07.16 | ₩84,541 | ₩85,098 | ₩84,541 | ₩84,972 | +0.51% | 3.4천 |
|---|
| 2026.07.15 | ₩84,447 | ₩84,501 | ₩84,443 | ₩84,443 | -0.00% | 6.8천 |
|---|
| 2026.07.14 | ₩84,782 | ₩84,782 | ₩84,206 | ₩84,206 | -0.68% | 2.1만 |
|---|
| 2026.07.13 | ₩85,185 | ₩85,185 | ₩84,862 | ₩84,862 | -0.38% | 4.9천 |
|---|
| 2026.07.10 | ₩85,051 | ₩85,171 | ₩84,742 | ₩85,127 | +0.09% | 1.6만 |
|---|
| 2026.07.09 | ₩84,648 | ₩84,943 | ₩84,648 | ₩84,870 | +0.26% | 4.8천 |
|---|
| 2026.07.08 | ₩84,742 | ₩84,823 | ₩84,487 | ₩84,501 | -0.28% | 5만 |
|---|
| 2026.07.07 | ₩85,332 | ₩85,332 | ₩85,077 | ₩85,145 | -0.22% | 2.4천 |
|---|
| 2026.07.06 | ₩85,547 | ₩85,547 | ₩84,930 | ₩85,297 | -0.29% | 7.9천 |
|---|
| 2026.07.02 | ₩84,595 | ₩85,214 | ₩84,575 | ₩85,214 | +0.73% | 1.1만 |
|---|
| 2026.07.01 | ₩83,736 | ₩84,407 | ₩83,736 | ₩84,192 | +0.54% | 5.2천 |
|---|
| 2026.06.30 | ₩83,240 | ₩83,790 | ₩83,227 | ₩83,770 | +0.64% | 6.2천 |
|---|
| 2026.06.29 | ₩83,200 | ₩83,349 | ₩82,999 | ₩83,176 | -0.03% | 1.6만 |
|---|
| 2026.06.26 | ₩82,087 | ₩83,039 | ₩82,087 | ₩82,963 | +1.07% | 5.1천 |
|---|
| 2026.06.25 | ₩82,959 | ₩83,166 | ₩82,379 | ₩82,379 | -0.70% | 1.7만 |
|---|
| 2026.06.24 | ₩82,516 | ₩82,972 | ₩82,516 | ₩82,516 | 0.00% | 6천 |
|---|
| 2026.06.23 | ₩82,409 | ₩82,637 | ₩82,275 | ₩82,275 | -0.16% | 3.6천 |
|---|
| 2026.06.22 | ₩83,616 | ₩83,616 | ₩83,011 | ₩83,011 | -0.72% | 1.3만 |
|---|
| 2026.06.18 | ₩83,951 | ₩83,951 | ₩83,535 | ₩83,561 | -0.46% | 5.9천 |
|---|
| 2026.06.17 | ₩83,951 | ₩84,179 | ₩82,892 | ₩83,061 | -1.06% | 9.9천 |
|---|
| 2026.06.16 | ₩84,233 | ₩84,233 | ₩83,750 | ₩83,799 | -0.51% | 4.3천 |
|---|
| 2026.06.15 | ₩84,031 | ₩84,098 | ₩83,817 | ₩83,892 | -0.17% | 9.7천 |
|---|
| 2026.06.12 | ₩82,771 | ₩83,482 | ₩82,771 | ₩83,293 | +0.63% | 1.4만 |
|---|
| 2026.06.11 | ₩82,234 | ₩83,079 | ₩81,966 | ₩82,851 | +0.75% | 1.1만 |
|---|
| 2026.06.10 | ₩82,865 | ₩82,865 | ₩81,886 | ₩81,918 | -1.14% | 9.1천 |
|---|
| 2026.06.09 | ₩82,597 | ₩82,985 | ₩81,805 | ₩82,760 | +0.20% | 6.2천 |
|---|
| 2026.06.08 | ₩82,395 | ₩82,529 | ₩82,016 | ₩82,016 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩82,865 | ₩82,871 | ₩82,104 | ₩82,104 | -0.92% | 7.4천 |
|---|
| 2026.06.04 | ₩82,704 | ₩82,959 | ₩82,677 | ₩82,890 | +0.23% | 1.3만 |
|---|
| 2026.06.03 | ₩83,079 | ₩83,079 | ₩82,916 | ₩82,916 | -0.20% | 600 |
|---|
| 2026.06.02 | ₩82,892 | ₩83,250 | ₩82,892 | ₩83,250 | +0.43% | 1.4천 |
|---|
| 2026.06.01 | ₩82,865 | ₩83,220 | ₩82,865 | ₩83,129 | +0.32% | 3.4천 |
|---|
| 2026.05.29 | ₩83,696 | ₩83,736 | ₩83,508 | ₩83,625 | -0.08% | 1.6만 |
|---|
| 2026.05.28 | ₩82,985 | ₩83,401 | ₩82,985 | ₩83,394 | +0.49% | 3.2천 |
|---|
| 2026.05.27 | ₩83,441 | ₩83,441 | ₩82,949 | ₩82,949 | -0.59% | 1.3천 |
|---|
| 2026.05.26 | ₩83,079 | ₩83,267 | ₩82,999 | ₩83,081 | +0.00% | 4.7천 |
|---|
| 2026.05.22 | ₩82,489 | ₩82,731 | ₩82,489 | ₩82,727 | +0.29% | 2.6천 |
|---|
| 2026.05.21 | ₩81,336 | ₩82,053 | ₩81,336 | ₩81,988 | +0.80% | 6천 |
|---|
| 2026.05.20 | ₩81,162 | ₩81,741 | ₩80,974 | ₩81,741 | +0.71% | 1.5천 |
|---|
| 2026.05.19 | ₩80,893 | ₩81,363 | ₩80,893 | ₩81,021 | +0.16% | 4.1천 |
|---|
| 2026.05.18 | ₩80,759 | ₩81,357 | ₩80,759 | ₩81,357 | +0.74% | 5.9천 |
|---|
| 2026.05.15 | ₩81,041 | ₩81,309 | ₩80,842 | ₩80,842 | -0.24% | 6.1천 |
|---|
| 2026.05.14 | ₩80,853 | ₩81,376 | ₩80,853 | ₩81,304 | +0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩80,545 | ₩80,850 | ₩80,531 | ₩80,850 | +0.38% | 1.5천 |
|---|
| 2026.05.12 | ₩80,585 | ₩80,911 | ₩80,504 | ₩80,911 | +0.40% | 4.2천 |
|---|
| 2026.05.11 | ₩80,692 | ₩81,054 | ₩80,585 | ₩80,703 | +0.01% | 4.2천 |
|---|
| 2026.05.08 | ₩81,336 | ₩81,336 | ₩80,761 | ₩80,761 | -0.71% | 2.5천 |
|---|
| 2026.05.07 | ₩81,054 | ₩81,215 | ₩80,867 | ₩80,997 | -0.07% | 4.3천 |
|---|
| 2026.05.06 | ₩81,135 | ₩81,477 | ₩81,135 | ₩81,404 | +0.33% | 5.7천 |
|---|
| 2026.05.05 | ₩80,424 | ₩80,813 | ₩80,424 | ₩80,746 | +0.40% | 6천 |
|---|
| 2026.05.04 | ₩80,719 | ₩80,967 | ₩80,223 | ₩80,364 | -0.44% | 1.2만 |
|---|
| 2026.05.01 | ₩81,591 | ₩81,765 | ₩81,001 | ₩81,001 | -0.72% | 3.4천 |
|---|
| 2026.04.30 | ₩80,464 | ₩81,396 | ₩80,404 | ₩81,396 | +1.16% | 2.8만 |
|---|
| 2026.04.29 | ₩80,437 | ₩80,507 | ₩80,437 | ₩80,507 | +0.09% | 2.1천 |
|---|
| 2026.04.28 | ₩80,645 | ₩80,652 | ₩80,377 | ₩80,377 | -0.33% | 1.4만 |
|---|
| 2026.04.27 | ₩80,665 | ₩80,813 | ₩80,665 | ₩80,718 | +0.06% | 1.2천 |
|---|
| 2026.04.24 | ₩81,162 | ₩81,162 | ₩80,585 | ₩80,892 | -0.33% | 4.5천 |
|---|
| 2026.04.23 | ₩80,719 | ₩81,162 | ₩80,451 | ₩81,022 | +0.38% | 2.7만 |
|---|
| 2026.04.22 | ₩80,706 | ₩80,773 | ₩80,551 | ₩80,657 | -0.06% | 9.5천 |
|---|
| 2026.04.21 | ₩81,229 | ₩81,229 | ₩80,468 | ₩80,468 | -0.94% | 1.1천 |
|---|
| 2026.04.20 | ₩81,423 | ₩81,423 | ₩81,068 | ₩81,068 | -0.44% | 1.3천 |
|---|
| 2026.04.17 | ₩81,054 | ₩81,765 | ₩81,054 | ₩81,530 | +0.59% | 4.6천 |
|---|
| 2026.04.16 | ₩80,464 | ₩80,585 | ₩80,357 | ₩80,417 | -0.06% | 4천 |
|---|
| 2026.04.15 | ₩80,089 | ₩80,378 | ₩80,062 | ₩80,378 | +0.36% | 3.3천 |
|---|
| 2026.04.14 | ₩79,941 | ₩80,055 | ₩79,901 | ₩79,941 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩78,868 | ₩79,780 | ₩78,868 | ₩79,780 | +1.16% | 1.3만 |
|---|
| 2026.04.10 | ₩79,002 | ₩79,002 | ₩78,840 | ₩78,840 | -0.21% | 1.2천 |
|---|
| 2026.04.09 | ₩78,587 | ₩79,344 | ₩78,587 | ₩79,264 | +0.86% | 5.4천 |
|---|
| 2026.04.08 | ₩78,466 | ₩78,788 | ₩78,345 | ₩78,778 | +0.40% | 6.7천 |
|---|
| 2026.04.07 | ₩76,676 | ₩76,711 | ₩76,267 | ₩76,711 | +0.05% | 4천 |
|---|
| 2026.04.06 | ₩76,589 | ₩76,906 | ₩76,589 | ₩76,894 | +0.40% | 5.2천 |
|---|
| 2026.04.02 | ₩75,797 | ₩76,690 | ₩75,784 | ₩76,690 | +1.18% | 3.6천 |
|---|
| 2026.04.01 | ₩76,656 | ₩76,910 | ₩76,314 | ₩76,587 | -0.09% | 3.8천 |
|---|
| 2026.03.31 | ₩75,610 | ₩76,401 | ₩75,341 | ₩76,401 | +1.05% | 1.9만 |
|---|
| 2026.03.30 | ₩75,046 | ₩75,261 | ₩74,617 | ₩74,785 | -0.35% | 9.2천 |
|---|
| 2026.03.27 | ₩75,757 | ₩75,757 | ₩74,601 | ₩74,601 | -1.53% | 7천 |
|---|
| 2026.03.26 | ₩76,374 | ₩76,736 | ₩75,954 | ₩75,954 | -0.55% | 2.3천 |
|---|
| 2026.03.25 | ₩77,098 | ₩77,098 | ₩76,401 | ₩76,685 | -0.54% | 1.3천 |
|---|
| 2026.03.24 | ₩76,092 | ₩76,790 | ₩76,092 | ₩76,338 | +0.32% | 2.8천 |
|---|
| 2026.03.23 | ₩77,192 | ₩77,420 | ₩76,721 | ₩76,721 | -0.61% | 1.3만 |
|---|
| 2026.03.20 | ₩76,884 | ₩76,884 | ₩75,992 | ₩76,217 | -0.87% | 3.2천 |
|---|
| 2026.03.19 | ₩76,562 | ₩76,853 | ₩76,562 | ₩76,853 | +0.38% | 4.2천 |
|---|
| 2026.03.18 | ₩78,010 | ₩78,023 | ₩77,044 | ₩77,044 | -1.24% | 7.4천 |
|---|
| 2026.03.17 | ₩78,935 | ₩79,177 | ₩78,356 | ₩78,356 | -0.73% | 4.9천 |
|---|
| 2026.03.16 | ₩78,667 | ₩78,721 | ₩78,506 | ₩78,607 | -0.08% | 6천 |
|---|
| 2026.03.13 | ₩78,479 | ₩78,801 | ₩77,822 | ₩77,850 | -0.80% | 4.4천 |
|---|
| 2026.03.12 | ₩78,694 | ₩78,882 | ₩78,125 | ₩78,125 | -0.72% | 8.8천 |
|---|
| 2026.03.11 | ₩79,418 | ₩79,418 | ₩79,090 | ₩79,236 | -0.23% | 3.9천 |
|---|
| 2026.03.10 | ₩79,593 | ₩80,022 | ₩79,593 | ₩79,685 | +0.12% | 2.4천 |
|---|
| 2026.03.09 | ₩79,029 | ₩80,075 | ₩78,600 | ₩80,044 | +1.28% | 8.6천 |
|---|
| 2026.03.06 | ₩79,470 | ₩79,847 | ₩79,190 | ₩79,686 | +0.27% | 1.1만 |
|---|
| 2026.03.05 | ₩80,846 | ₩80,846 | ₩79,905 | ₩80,398 | -0.55% | 8.2천 |
|---|
| 2026.03.04 | ₩80,692 | ₩81,158 | ₩80,645 | ₩81,078 | +0.48% | 4.4천 |
|---|
| 2026.03.03 | ₩80,773 | ₩80,974 | ₩80,075 | ₩80,923 | +0.19% | 8.9천 |
|---|
| 2026.03.02 | ₩81,443 | ₩82,000 | ₩81,289 | ₩81,821 | +0.46% | 5.7천 |
|---|
| 2026.02.27 | ₩81,483 | ₩82,119 | ₩81,483 | ₩82,119 | +0.78% | 1.1만 |
|---|
| 2026.02.26 | ₩82,355 | ₩82,355 | ₩81,658 | ₩82,163 | -0.23% | 7.2천 |
|---|
| 2026.02.25 | ₩82,087 | ₩82,194 | ₩82,073 | ₩82,183 | +0.12% | 3.9천 |
|---|
| 2026.02.24 | ₩81,477 | ₩81,879 | ₩81,477 | ₩81,825 | +0.43% | 6.7천 |
|---|
| 2026.02.23 | ₩82,288 | ₩82,288 | ₩81,477 | ₩81,520 | -0.93% | 7.3천 |
|---|
| 2026.02.20 | ₩81,899 | ₩82,362 | ₩81,899 | ₩82,331 | +0.53% | 9.1천 |
|---|
| 2026.02.19 | ₩81,899 | ₩81,993 | ₩81,685 | ₩81,918 | +0.02% | 2.3천 |
|---|
| 2026.02.18 | ₩81,872 | ₩82,194 | ₩81,805 | ₩82,179 | +0.38% | 1.9천 |
|---|
| 2026.02.17 | ₩81,282 | ₩81,953 | ₩81,282 | ₩81,801 | +0.64% | 5천 |
|---|
| 2026.02.13 | ₩81,966 | ₩81,966 | ₩81,428 | ₩81,479 | -0.59% | 3.1천 |
|---|
| 2026.02.12 | ₩82,181 | ₩82,449 | ₩81,591 | ₩81,604 | -0.70% | 6.8천 |
|---|
| 2026.02.11 | ₩82,543 | ₩82,543 | ₩81,859 | ₩82,039 | -0.61% | 1.3만 |
|---|
| 2026.02.10 | ₩82,704 | ₩82,771 | ₩82,267 | ₩82,267 | -0.53% | 3.7천 |
|---|
| 2026.02.09 | ₩82,690 | ₩82,690 | ₩82,369 | ₩82,389 | -0.36% | 1.2만 |
|---|
| 2026.02.06 | ₩82,476 | ₩82,700 | ₩82,348 | ₩82,700 | +0.27% | 3.6천 |
|---|
| 2026.02.05 | ₩82,516 | ₩82,516 | ₩81,886 | ₩81,927 | -0.71% | 6.7천 |
|---|
| 2026.02.04 | ₩82,597 | ₩83,133 | ₩82,597 | ₩82,882 | +0.35% | 1.1만 |
|---|
| 2026.02.03 | ₩83,106 | ₩83,106 | ₩81,926 | ₩82,253 | -1.03% | 1만 |
|---|
| 2026.02.02 | ₩82,704 | ₩83,428 | ₩82,704 | ₩83,388 | +0.83% | 5.9천 |
|---|
| 2026.01.30 | ₩82,650 | ₩82,731 | ₩82,248 | ₩82,704 | +0.06% | 4.4천 |
|---|
| 2026.01.29 | ₩82,476 | ₩82,680 | ₩82,114 | ₩82,680 | +0.25% | 4.9천 |
|---|
| 2026.01.28 | ₩82,516 | ₩82,717 | ₩82,496 | ₩82,582 | +0.08% | 4.3천 |
|---|
| 2026.01.27 | ₩83,012 | ₩83,012 | ₩82,791 | ₩82,791 | -0.27% | 3.3천 |
|---|
| 2026.01.26 | ₩82,798 | ₩83,227 | ₩82,798 | ₩83,074 | +0.33% | 1.6천 |
|---|
| 2026.01.23 | ₩82,583 | ₩82,731 | ₩82,462 | ₩82,697 | +0.14% | 8.9천 |
|---|
| 2026.01.22 | ₩82,717 | ₩82,985 | ₩82,650 | ₩82,838 | +0.15% | 2.1만 |
|---|
| 2026.01.21 | ₩81,953 | ₩82,339 | ₩81,846 | ₩82,339 | +0.47% | 1.2만 |
|---|
| 2026.01.20 | ₩82,114 | ₩82,355 | ₩81,627 | ₩81,627 | -0.59% | 1.1만 |
|---|
| 2026.01.16 | ₩82,905 | ₩83,146 | ₩82,798 | ₩83,078 | +0.21% | 4.4천 |
|---|
| 2026.01.15 | ₩82,918 | ₩83,026 | ₩82,784 | ₩82,808 | -0.13% | 2.5만 |
|---|
| 2026.01.14 | ₩83,012 | ₩83,043 | ₩82,623 | ₩83,043 | +0.04% | 6.4천 |
|---|
| 2026.01.13 | ₩83,763 | ₩83,763 | ₩83,106 | ₩83,213 | -0.66% | 2.6만 |
|---|
| 2026.01.12 | ₩83,562 | ₩83,871 | ₩83,562 | ₩83,817 | +0.30% | 8천 |
|---|
| 2026.01.09 | ₩83,669 | ₩84,139 | ₩83,669 | ₩84,013 | +0.41% | 5.2천 |
|---|
| 2026.01.08 | ₩83,213 | ₩83,803 | ₩83,180 | ₩83,636 | +0.51% | 3.8천 |
|---|
| 2026.01.07 | ₩83,522 | ₩83,616 | ₩83,026 | ₩83,026 | -0.59% | 6.2천 |
|---|
| 2026.01.06 | ₩82,570 | ₩83,435 | ₩82,570 | ₩83,435 | +1.05% | 4.6천 |
|---|
| 2026.01.05 | ₩82,087 | ₩82,643 | ₩82,073 | ₩82,457 | +0.45% | 7.4천 |
|---|
| 2026.01.02 | ₩82,529 | ₩82,529 | ₩81,711 | ₩82,006 | -0.63% | 2.3만 |
|---|
| 2025.12.31 | ₩82,878 | ₩82,878 | ₩82,288 | ₩82,288 | -0.71% | 1.3만 |
|---|
| 2025.12.30 | ₩82,757 | ₩82,904 | ₩82,757 | ₩82,851 | +0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩82,959 | ₩83,052 | ₩82,845 | ₩82,905 | -0.06% | 7.4천 |
|---|
| 2025.12.26 | ₩83,079 | ₩83,093 | ₩82,965 | ₩83,071 | -0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩82,865 | ₩83,146 | ₩82,865 | ₩83,133 | +0.32% | 8천 |
|---|
| 2025.12.23 | ₩82,489 | ₩82,798 | ₩82,489 | ₩82,729 | +0.29% | 1만 |
|---|
| 2025.12.22 | ₩82,529 | ₩82,684 | ₩82,529 | ₩82,638 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩82,208 | ₩82,301 | ₩82,204 | ₩82,301 | +0.11% | 1.7천 |
|---|
| 2025.12.18 | ₩82,301 | ₩82,462 | ₩82,020 | ₩82,059 | -0.29% | 9.2천 |
|---|
| 2025.12.17 | ₩82,436 | ₩82,449 | ₩81,886 | ₩81,886 | -0.67% | 8.8천 |
|---|
| 2025.12.16 | ₩82,657 | ₩82,657 | ₩82,100 | ₩82,445 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩82,945 | ₩82,945 | ₩82,369 | ₩82,704 | -0.29% | 5천 |
|---|
| 2025.12.12 | ₩82,784 | ₩82,784 | ₩82,476 | ₩82,630 | -0.19% | 9.1천 |
|---|
| 2025.12.11 | ₩82,221 | ₩82,905 | ₩82,221 | ₩82,845 | +0.76% | 1.2만 |
|---|
| 2025.12.10 | ₩81,376 | ₩82,261 | ₩81,324 | ₩82,090 | +0.88% | 1.5만 |
|---|
| 2025.12.09 | ₩81,618 | ₩81,773 | ₩81,412 | ₩81,412 | -0.25% | 5.2천 |
|---|
| 2025.12.08 | ₩82,261 | ₩82,261 | ₩81,343 | ₩81,399 | -1.05% | 3.3만 |
|---|
| 2025.12.05 | ₩82,181 | ₩82,234 | ₩81,939 | ₩81,961 | -0.27% | 7.5천 |
|---|
| 2025.12.04 | ₩82,409 | ₩82,409 | ₩81,691 | ₩81,773 | -0.77% | 1.7만 |
|---|
| 2025.12.03 | ₩81,711 | ₩82,355 | ₩81,711 | ₩82,279 | +0.69% | 8.5천 |
|---|
| 2025.12.02 | ₩81,980 | ₩81,980 | ₩81,544 | ₩81,772 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩82,208 | ₩82,355 | ₩81,758 | ₩81,765 | -0.54% | 3만 |
|---|
| 2025.11.28 | ₩82,570 | ₩82,570 | ₩82,288 | ₩82,511 | -0.07% | 5.4천 |
|---|
| 2025.11.26 | ₩82,355 | ₩82,529 | ₩82,134 | ₩82,374 | +0.02% | 1.4만 |
|---|
| 2025.11.25 | ₩81,443 | ₩82,228 | ₩81,403 | ₩82,221 | +0.96% | 3만 |
|---|
| 2025.11.24 | ₩81,014 | ₩81,135 | ₩80,706 | ₩80,960 | -0.07% | 4.2만 |
|---|
| 2025.11.21 | ₩79,861 | ₩81,034 | ₩79,767 | ₩80,545 | +0.86% | 4.6만 |
|---|
| 2025.11.20 | ₩80,478 | ₩80,679 | ₩79,230 | ₩79,230 | -1.55% | 2.8만 |
|---|
| 2025.11.19 | ₩79,847 | ₩79,988 | ₩79,365 | ₩79,727 | -0.15% | 4.9만 |
|---|
| 2025.11.18 | ₩79,606 | ₩79,794 | ₩79,153 | ₩79,468 | -0.17% | 1.6만 |
|---|