시장 데이터를 불러오는 중
전체 종목
US Vegan Climate ETF 과거 주가
US Vegan Climate ETF · VEGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Vegan Climate ETF · VEGN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,237 | ₩106,598 | ₩106,237 | ₩106,472 | +0.22% | 1.2만 |
| 2026.10.08 | ₩107,012 | ₩107,012 | ₩105,903 | ₩106,062 | -0.89% | 3.8천 |
| 2026.10.07 | ₩106,878 | ₩107,530 | ₩106,878 | ₩107,449 | +0.53% | 2.4천 |
| 2026.10.06 | ₩108,107 | ₩108,361 | ₩107,866 | ₩107,866 | -0.22% | 2.6천 |
| 2026.10.05 | ₩106,999 | ₩107,653 | ₩106,999 | ₩107,549 | +0.51% | 7.9천 |
| 2026.10.02 | ₩107,453 | ₩107,453 | ₩106,785 | ₩107,087 | -0.34% | 3.2천 |
| 2026.10.01 | ₩105,836 | ₩106,527 | ₩105,542 | ₩106,527 | +0.65% | 5.2천 |
| 2026.09.30 | ₩105,943 | ₩106,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,663 |
| -0.26% |
| 5.2천 |
| 2026.09.29 | ₩105,950 | ₩105,950 | ₩105,128 | ₩105,393 | -0.53% | 1.4천 |
|---|
| 2026.09.28 | ₩105,623 | ₩105,770 | ₩104,206 | ₩105,127 | -0.47% | 7.1천 |
|---|
| 2026.09.25 | ₩106,438 | ₩106,438 | ₩106,137 | ₩106,149 | -0.27% | 1.5천 |
|---|
| 2026.09.24 | ₩105,449 | ₩105,957 | ₩105,142 | ₩105,926 | +0.45% | 4.8천 |
|---|
| 2026.09.23 | ₩106,317 | ₩106,317 | ₩105,770 | ₩105,886 | -0.41% | 5.3천 |
|---|
| 2026.09.22 | ₩106,411 | ₩106,518 | ₩106,077 | ₩106,518 | +0.10% | 7.4천 |
|---|
| 2026.09.21 | ₩104,901 | ₩106,180 | ₩104,901 | ₩106,180 | +1.22% | 1만 |
|---|
| 2026.09.18 | ₩103,031 | ₩103,736 | ₩102,911 | ₩103,736 | +0.68% | 4.9천 |
|---|
| 2026.09.17 | ₩102,630 | ₩103,098 | ₩102,630 | ₩102,889 | +0.25% | 5천 |
|---|
| 2026.09.16 | ₩102,056 | ₩102,603 | ₩100,579 | ₩101,214 | -0.82% | 6.6천 |
|---|
| 2026.09.15 | ₩101,868 | ₩101,868 | ₩101,588 | ₩101,633 | -0.23% | 6.3천 |
|---|
| 2026.09.14 | ₩101,508 | ₩102,623 | ₩101,508 | ₩102,256 | +0.74% | 8.9천 |
|---|
| 2026.09.11 | ₩103,699 | ₩103,699 | ₩102,870 | ₩103,258 | -0.43% | 5천 |
|---|
| 2026.09.10 | ₩102,683 | ₩102,724 | ₩102,216 | ₩102,340 | -0.33% | 1.5천 |
|---|
| 2026.09.09 | ₩104,206 | ₩104,206 | ₩103,832 | ₩103,832 | -0.36% | 3천 |
|---|
| 2026.09.08 | ₩104,474 | ₩104,607 | ₩104,153 | ₩104,153 | -0.31% | 4.9천 |
|---|
| 2026.09.04 | ₩103,699 | ₩103,879 | ₩103,589 | ₩103,879 | +0.17% | 3.9천 |
|---|
| 2026.09.03 | ₩102,082 | ₩102,748 | ₩101,738 | ₩102,748 | +0.65% | 1.9천 |
|---|
| 2026.09.02 | ₩101,828 | ₩101,868 | ₩101,321 | ₩101,868 | +0.04% | 2.4천 |
|---|
| 2026.09.01 | ₩102,349 | ₩102,349 | ₩101,661 | ₩101,767 | -0.57% | 2.9천 |
|---|
| 2026.08.31 | ₩103,218 | ₩103,579 | ₩103,096 | ₩103,429 | +0.20% | 5천 |
|---|
| 2026.08.28 | ₩104,233 | ₩104,233 | ₩103,345 | ₩103,366 | -0.83% | 2.2천 |
|---|
| 2026.08.27 | ₩104,153 | ₩104,523 | ₩103,886 | ₩104,523 | +0.36% | 8.7천 |
|---|
| 2026.08.26 | ₩102,296 | ₩102,964 | ₩102,296 | ₩102,892 | +0.58% | 4.6천 |
|---|
| 2026.08.25 | ₩102,737 | ₩102,737 | ₩102,156 | ₩102,479 | -0.25% | 2.7천 |
|---|
| 2026.08.24 | ₩102,269 | ₩102,276 | ₩101,855 | ₩101,868 | -0.39% | 2.4천 |
|---|
| 2026.08.21 | ₩103,271 | ₩103,271 | ₩102,494 | ₩103,051 | -0.21% | 6.2천 |
|---|
| 2026.08.20 | ₩102,403 | ₩102,623 | ₩102,403 | ₩102,581 | +0.17% | 2.2천 |
|---|
| 2026.08.19 | ₩104,928 | ₩104,928 | ₩102,658 | ₩102,658 | -2.16% | 6.1천 |
|---|
| 2026.08.18 | ₩104,220 | ₩104,467 | ₩103,645 | ₩103,752 | -0.45% | 3.6천 |
|---|
| 2026.08.17 | ₩105,983 | ₩106,527 | ₩105,983 | ₩106,061 | +0.07% | 6천 |
|---|
| 2026.08.14 | ₩106,531 | ₩106,531 | ₩105,462 | ₩105,760 | -0.72% | 5천 |
|---|
| 2026.08.13 | ₩105,262 | ₩106,331 | ₩105,262 | ₩106,071 | +0.77% | 1.6천 |
|---|
| 2026.08.12 | ₩104,988 | ₩105,102 | ₩104,774 | ₩104,777 | -0.20% | 2.4천 |
|---|
| 2026.08.11 | ₩104,260 | ₩104,260 | ₩103,004 | ₩103,370 | -0.85% | 5.4천 |
|---|
| 2026.08.10 | ₩103,854 | ₩103,854 | ₩103,512 | ₩103,512 | -0.33% | 2.3천 |
|---|
| 2026.08.07 | ₩104,407 | ₩104,407 | ₩103,512 | ₩103,872 | -0.51% | 1.8천 |
|---|
| 2026.08.06 | ₩102,884 | ₩103,552 | ₩101,815 | ₩103,271 | +0.38% | 1.1만 |
|---|
| 2026.08.05 | ₩104,868 | ₩105,195 | ₩104,300 | ₩104,353 | -0.49% | 3.5천 |
|---|
| 2026.08.04 | ₩103,391 | ₩104,981 | ₩103,391 | ₩104,821 | +1.38% | 5천 |
|---|
| 2026.08.03 | ₩99,784 | ₩101,494 | ₩99,504 | ₩101,207 | +1.43% | 5.9천 |
|---|
| 2026.07.31 | ₩101,828 | ₩101,828 | ₩100,219 | ₩100,265 | -1.54% | 3.4천 |
|---|
| 2026.07.30 | ₩99,036 | ₩100,185 | ₩99,036 | ₩99,985 | +0.96% | 6.1천 |
|---|
| 2026.07.29 | ₩98,903 | ₩98,943 | ₩96,443 | ₩96,443 | -2.49% | 5.7천 |
|---|
| 2026.07.28 | ₩99,116 | ₩99,197 | ₩97,587 | ₩98,929 | -0.19% | 7.4천 |
|---|
| 2026.07.27 | ₩101,668 | ₩101,668 | ₩99,337 | ₩100,149 | -1.49% | 5.5천 |
|---|
| 2026.07.24 | ₩102,015 | ₩102,015 | ₩100,466 | ₩100,587 | -1.40% | 3.2천 |
|---|
| 2026.07.23 | ₩101,775 | ₩102,710 | ₩101,748 | ₩101,795 | +0.02% | 5.1천 |
|---|
| 2026.07.22 | ₩102,363 | ₩103,191 | ₩102,363 | ₩103,031 | +0.65% | 6.9천 |
|---|
| 2026.07.21 | ₩102,897 | ₩103,218 | ₩102,897 | ₩103,212 | +0.31% | 6.8천 |
|---|
| 2026.07.20 | ₩101,815 | ₩101,815 | ₩100,543 | ₩100,543 | -1.25% | 2.7천 |
|---|
| 2026.07.17 | ₩99,611 | ₩101,655 | ₩99,611 | ₩100,666 | +1.06% | 4.1천 |
|---|
| 2026.07.16 | ₩102,122 | ₩102,403 | ₩101,160 | ₩101,615 | -0.50% | 1.2만 |
|---|
| 2026.07.15 | ₩105,729 | ₩105,729 | ₩102,216 | ₩103,351 | -2.25% | 8.4천 |
|---|
| 2026.07.14 | ₩105,208 | ₩105,249 | ₩104,915 | ₩104,981 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩104,340 | ₩104,848 | ₩103,792 | ₩104,074 | -0.25% | 1.3만 |
|---|
| 2026.07.10 | ₩105,429 | ₩106,144 | ₩105,395 | ₩106,025 | +0.57% | 4.4천 |
|---|
| 2026.07.09 | ₩105,529 | ₩106,651 | ₩105,529 | ₩105,855 | +0.31% | 1.9만 |
|---|
| 2026.07.08 | ₩102,790 | ₩103,712 | ₩102,150 | ₩103,712 | +0.90% | 4.3천 |
|---|
| 2026.07.07 | ₩103,685 | ₩103,685 | ₩102,336 | ₩103,242 | -0.43% | 5.4천 |
|---|
| 2026.07.06 | ₩105,462 | ₩106,798 | ₩105,449 | ₩105,823 | +0.34% | 2.4만 |
|---|
| 2026.07.02 | ₩106,745 | ₩106,745 | ₩103,525 | ₩104,289 | -2.30% | 7.5천 |
|---|
| 2026.07.01 | ₩107,760 | ₩107,987 | ₩106,999 | ₩107,057 | -0.65% | 3천 |
|---|
| 2026.06.30 | ₩108,882 | ₩110,025 | ₩108,882 | ₩109,900 | +0.93% | 5.5천 |
|---|
| 2026.06.29 | ₩105,810 | ₩107,466 | ₩104,981 | ₩107,462 | +1.56% | 6.5천 |
|---|
| 2026.06.26 | ₩105,823 | ₩105,850 | ₩105,015 | ₩105,015 | -0.76% | 1.9천 |
|---|
| 2026.06.25 | ₩107,880 | ₩107,880 | ₩105,970 | ₩106,987 | -0.83% | 8.5천 |
|---|
| 2026.06.24 | ₩105,542 | ₩105,542 | ₩103,792 | ₩104,794 | -0.71% | 7.8천 |
|---|
| 2026.06.23 | ₩104,848 | ₩105,970 | ₩104,848 | ₩105,184 | +0.32% | 6.1천 |
|---|
| 2026.06.22 | ₩109,457 | ₩109,457 | ₩108,308 | ₩108,884 | -0.52% | 4.4천 |
|---|
| 2026.06.18 | ₩108,214 | ₩108,295 | ₩107,787 | ₩108,095 | -0.11% | 3.1천 |
|---|
| 2026.06.17 | ₩106,731 | ₩107,025 | ₩105,342 | ₩105,406 | -1.24% | 5.7천 |
|---|
| 2026.06.16 | ₩108,228 | ₩108,228 | ₩105,770 | ₩105,770 | -2.27% | 4.8천 |
|---|
| 2026.06.15 | ₩107,399 | ₩108,027 | ₩107,399 | ₩107,867 | +0.44% | 5천 |
|---|
| 2026.06.12 | ₩103,859 | ₩104,995 | ₩103,859 | ₩104,785 | +0.89% | 3.6천 |
|---|
| 2026.06.11 | ₩100,733 | ₩103,592 | ₩100,512 | ₩103,592 | +2.84% | 4.2천 |
|---|
| 2026.06.10 | ₩100,866 | ₩102,643 | ₩99,878 | ₩99,978 | -0.88% | 5천 |
|---|
| 2026.06.09 | ₩103,285 | ₩104,153 | ₩98,876 | ₩101,454 | -1.77% | 5.2천 |
|---|
| 2026.06.08 | ₩103,071 | ₩103,645 | ₩102,309 | ₩102,528 | -0.53% | 4.2천 |
|---|
| 2026.06.05 | ₩104,233 | ₩104,233 | ₩100,866 | ₩100,896 | -3.20% | 1만 |
|---|
| 2026.06.04 | ₩105,382 | ₩106,745 | ₩103,752 | ₩106,287 | +0.86% | 1.2만 |
|---|
| 2026.06.03 | ₩108,188 | ₩108,188 | ₩106,564 | ₩107,100 | -1.01% | 4.7천 |
|---|
| 2026.06.02 | ₩106,838 | ₩107,867 | ₩106,464 | ₩107,786 | +0.89% | 1만 |
|---|
| 2026.06.01 | ₩104,861 | ₩106,865 | ₩104,861 | ₩106,634 | +1.69% | 7.1천 |
|---|
| 2026.05.29 | ₩103,993 | ₩104,514 | ₩103,906 | ₩104,514 | +0.50% | 5.4천 |
|---|
| 2026.05.28 | ₩101,815 | ₩102,870 | ₩101,334 | ₩102,488 | +0.66% | 7.1천 |
|---|
| 2026.05.27 | ₩102,430 | ₩102,430 | ₩101,067 | ₩101,636 | -0.77% | 4천 |
|---|
| 2026.05.26 | ₩100,399 | ₩101,628 | ₩99,894 | ₩101,500 | +1.10% | 1.1만 |
|---|
| 2026.05.22 | ₩98,716 | ₩99,103 | ₩98,659 | ₩98,659 | -0.06% | 4.2천 |
|---|
| 2026.05.21 | ₩96,471 | ₩97,919 | ₩96,471 | ₩97,919 | +1.50% | 2.2천 |
|---|
| 2026.05.20 | ₩96,137 | ₩96,889 | ₩95,923 | ₩96,889 | +0.78% | 2.9천 |
|---|
| 2026.05.19 | ₩94,708 | ₩96,150 | ₩94,347 | ₩95,082 | +0.39% | 7.3천 |
|---|
| 2026.05.18 | ₩97,152 | ₩97,152 | ₩94,694 | ₩95,720 | -1.47% | 4.9천 |
|---|
| 2026.05.15 | ₩96,431 | ₩96,645 | ₩96,325 | ₩96,325 | -0.11% | 1.4천 |
|---|
| 2026.05.14 | ₩97,861 | ₩98,549 | ₩97,861 | ₩98,101 | +0.25% | 2.3천 |
|---|
| 2026.05.13 | ₩97,019 | ₩97,513 | ₩96,271 | ₩97,006 | -0.01% | 5.1천 |
|---|
| 2026.05.12 | ₩96,618 | ₩96,698 | ₩95,189 | ₩96,410 | -0.22% | 4.7천 |
|---|
| 2026.05.11 | ₩97,056 | ₩97,647 | ₩96,884 | ₩97,353 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩94,881 | ₩96,487 | ₩94,881 | ₩96,487 | +1.69% | 1.6천 |
|---|
| 2026.05.07 | ₩93,839 | ₩93,853 | ₩93,278 | ₩93,535 | -0.32% | 5.8천 |
|---|
| 2026.05.06 | ₩93,519 | ₩94,046 | ₩93,251 | ₩94,046 | +0.56% | 4.9천 |
|---|
| 2026.05.05 | ₩91,475 | ₩92,184 | ₩91,401 | ₩92,089 | +0.67% | 3.8천 |
|---|
| 2026.05.04 | ₩89,952 | ₩90,847 | ₩89,952 | ₩90,290 | +0.38% | 5.8천 |
|---|
| 2026.05.01 | ₩89,016 | ₩90,259 | ₩89,016 | ₩90,149 | +1.27% | 5.5천 |
|---|
| 2026.04.30 | ₩88,295 | ₩89,146 | ₩88,295 | ₩89,146 | +0.96% | 2.2천 |
|---|
| 2026.04.29 | ₩87,720 | ₩88,107 | ₩87,720 | ₩88,107 | +0.44% | 1.1천 |
|---|
| 2026.04.28 | ₩86,718 | ₩87,496 | ₩86,718 | ₩87,150 | +0.50% | 3.6천 |
|---|
| 2026.04.27 | ₩87,934 | ₩88,187 | ₩87,934 | ₩88,187 | +0.29% | 4.4천 |
|---|
| 2026.04.24 | ₩87,573 | ₩88,014 | ₩87,333 | ₩88,000 | +0.49% | 5.1천 |
|---|
| 2026.04.23 | ₩87,213 | ₩87,213 | ₩86,318 | ₩86,600 | -0.70% | 3.1천 |
|---|
| 2026.04.22 | ₩86,772 | ₩87,520 | ₩86,585 | ₩87,520 | +0.86% | 2.5천 |
|---|
| 2026.04.21 | ₩86,438 | ₩86,732 | ₩85,988 | ₩85,988 | -0.52% | 3.2천 |
|---|
| 2026.04.20 | ₩85,837 | ₩85,930 | ₩85,710 | ₩85,758 | -0.09% | 2.5천 |
|---|
| 2026.04.17 | ₩85,503 | ₩85,877 | ₩85,503 | ₩85,767 | +0.31% | 7천 |
|---|
| 2026.04.16 | ₩83,913 | ₩84,781 | ₩83,913 | ₩84,743 | +0.99% | 4.2천 |
|---|
| 2026.04.15 | ₩83,151 | ₩83,819 | ₩82,964 | ₩83,819 | +0.80% | 1.3만 |
|---|
| 2026.04.14 | ₩82,083 | ₩82,936 | ₩82,083 | ₩82,936 | +1.04% | 1.7천 |
|---|
| 2026.04.13 | ₩79,892 | ₩81,705 | ₩79,892 | ₩81,705 | +2.27% | 2천 |
|---|
| 2026.04.10 | ₩80,720 | ₩80,720 | ₩80,039 | ₩80,172 | -0.68% | 4.5천 |
|---|
| 2026.04.09 | ₩79,998 | ₩80,306 | ₩79,905 | ₩80,239 | +0.30% | 6.8천 |
|---|
| 2026.04.08 | ₩80,613 | ₩80,653 | ₩79,924 | ₩80,125 | -0.60% | 3천 |
|---|
| 2026.04.07 | ₩77,433 | ₩77,995 | ₩77,133 | ₩77,995 | +0.72% | 3천 |
|---|
| 2026.04.06 | ₩77,220 | ₩77,634 | ₩77,220 | ₩77,587 | +0.48% | 2.3천 |
|---|
| 2026.04.02 | ₩75,637 | ₩76,972 | ₩75,637 | ₩76,972 | +1.77% | 2.8천 |
|---|
| 2026.04.01 | ₩76,378 | ₩76,939 | ₩76,311 | ₩76,512 | +0.17% | 5.2천 |
|---|
| 2026.03.31 | ₩73,946 | ₩75,510 | ₩73,946 | ₩75,480 | +2.07% | 7천 |
|---|
| 2026.03.30 | ₩74,761 | ₩74,761 | ₩72,965 | ₩73,341 | -1.90% | 8천 |
|---|
| 2026.03.27 | ₩75,189 | ₩75,189 | ₩74,067 | ₩74,167 | -1.36% | 6.8천 |
|---|
| 2026.03.26 | ₩76,471 | ₩76,886 | ₩75,588 | ₩75,588 | -1.15% | 3.3천 |
|---|
| 2026.03.25 | ₩77,714 | ₩77,714 | ₩77,059 | ₩77,180 | -0.69% | 1.1만 |
|---|
| 2026.03.24 | ₩77,126 | ₩77,233 | ₩76,899 | ₩77,031 | -0.12% | 2.1천 |
|---|
| 2026.03.23 | ₩78,435 | ₩78,459 | ₩77,460 | ₩77,699 | -0.94% | 3.4천 |
|---|
| 2026.03.20 | ₩77,447 | ₩77,447 | ₩76,912 | ₩77,014 | -0.56% | 4.6천 |
|---|
| 2026.03.19 | ₩77,407 | ₩78,280 | ₩77,407 | ₩78,280 | +1.13% | 2.4천 |
|---|
| 2026.03.18 | ₩79,117 | ₩79,237 | ₩78,259 | ₩78,259 | -1.08% | 2.3만 |
|---|
| 2026.03.17 | ₩79,173 | ₩79,173 | ₩79,173 | ₩79,173 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩78,769 | ₩79,090 | ₩78,769 | ₩78,769 | 0.00% | 4천 |
|---|
| 2026.03.13 | ₩78,342 | ₩78,342 | ₩77,714 | ₩77,763 | -0.74% | 2.4천 |
|---|
| 2026.03.12 | ₩78,208 | ₩78,208 | ₩77,799 | ₩77,799 | -0.52% | 1.1만 |
|---|
| 2026.03.11 | ₩79,451 | ₩79,451 | ₩78,983 | ₩79,117 | -0.42% | 1.1천 |
|---|
| 2026.03.10 | ₩79,157 | ₩79,773 | ₩78,886 | ₩78,886 | -0.34% | 4.4천 |
|---|
| 2026.03.09 | ₩77,527 | ₩79,018 | ₩77,527 | ₩79,018 | +1.92% | 7천 |
|---|
| 2026.03.06 | ₩78,648 | ₩79,103 | ₩78,329 | ₩78,329 | -0.41% | 6천 |
|---|
| 2026.03.05 | ₩79,691 | ₩79,985 | ₩78,930 | ₩79,664 | -0.03% | 1만 |
|---|
| 2026.03.04 | ₩79,571 | ₩79,932 | ₩79,451 | ₩79,771 | +0.25% | 1.7천 |
|---|
| 2026.03.03 | ₩78,288 | ₩78,890 | ₩77,273 | ₩78,628 | +0.43% | 6.3천 |
|---|
| 2026.03.02 | ₩78,288 | ₩79,811 | ₩78,288 | ₩79,694 | +1.80% | 3.3천 |
|---|
| 2026.02.27 | ₩78,903 | ₩79,638 | ₩78,903 | ₩79,611 | +0.90% | 8.5천 |
|---|
| 2026.02.26 | ₩80,573 | ₩80,573 | ₩79,250 | ₩80,067 | -0.63% | 1.4만 |
|---|
| 2026.02.25 | ₩80,413 | ₩80,413 | ₩79,932 | ₩80,276 | -0.17% | 2.1만 |
|---|
| 2026.02.24 | ₩79,184 | ₩79,504 | ₩78,542 | ₩79,290 | +0.13% | 1.2만 |
|---|
| 2026.02.23 | ₩80,145 | ₩80,145 | ₩78,398 | ₩78,398 | -2.18% | 2.8만 |
|---|
| 2026.02.20 | ₩80,183 | ₩80,560 | ₩80,183 | ₩80,546 | +0.45% | 3.8천 |
|---|
| 2026.02.19 | ₩79,811 | ₩80,039 | ₩79,691 | ₩80,039 | +0.28% | 2.1천 |
|---|
| 2026.02.18 | ₩79,811 | ₩80,707 | ₩79,678 | ₩80,279 | +0.59% | 4.3천 |
|---|
| 2026.02.17 | ₩79,504 | ₩80,079 | ₩78,996 | ₩79,671 | +0.21% | 5.5천 |
|---|
| 2026.02.13 | ₩79,718 | ₩80,506 | ₩79,718 | ₩79,904 | +0.23% | 1.9천 |
|---|
| 2026.02.12 | ₩81,401 | ₩81,401 | ₩79,685 | ₩79,685 | -2.11% | 2.4천 |
|---|
| 2026.02.11 | ₩81,682 | ₩81,682 | ₩81,428 | ₩81,480 | -0.25% | 4.4천 |
|---|
| 2026.02.10 | ₩81,468 | ₩81,668 | ₩81,256 | ₩81,256 | -0.26% | 6.6천 |
|---|
| 2026.02.09 | ₩80,720 | ₩81,722 | ₩80,520 | ₩81,548 | +1.03% | 1.3만 |
|---|
| 2026.02.06 | ₩79,745 | ₩81,188 | ₩79,745 | ₩81,188 | +1.81% | 6.1천 |
|---|
| 2026.02.05 | ₩79,010 | ₩79,371 | ₩78,916 | ₩79,019 | +0.01% | 6.2천 |
|---|
| 2026.02.04 | ₩81,121 | ₩81,121 | ₩79,061 | ₩80,025 | -1.35% | 1.5만 |
|---|
| 2026.02.03 | ₩83,379 | ₩83,379 | ₩80,827 | ₩81,602 | -2.13% | 3.2천 |
|---|
| 2026.02.02 | ₩81,936 | ₩83,619 | ₩81,508 | ₩83,222 | +1.57% | 2.1만 |
|---|
| 2026.01.30 | ₩82,844 | ₩82,851 | ₩81,882 | ₩82,076 | -0.93% | 2.5천 |
|---|
| 2026.01.29 | ₩83,699 | ₩83,699 | ₩81,976 | ₩83,337 | -0.43% | 7.8천 |
|---|
| 2026.01.28 | ₩83,285 | ₩83,285 | ₩83,085 | ₩83,272 | -0.02% | 2.2천 |
|---|
| 2026.01.27 | ₩82,562 | ₩82,562 | ₩82,430 | ₩82,430 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩82,470 | ₩83,045 | ₩82,470 | ₩82,883 | +0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩82,684 | ₩82,684 | ₩82,283 | ₩82,519 | -0.20% | 3.1천 |
|---|
| 2026.01.22 | ₩82,964 | ₩82,964 | ₩82,829 | ₩82,829 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩81,562 | ₩82,196 | ₩81,562 | ₩82,196 | +0.78% | 1.2천 |
|---|
| 2026.01.20 | ₩81,388 | ₩81,795 | ₩80,864 | ₩80,864 | -0.64% | 3.4천 |
|---|
| 2026.01.16 | ₩82,697 | ₩82,697 | ₩82,510 | ₩82,590 | -0.13% | 3.9천 |
|---|
| 2026.01.15 | ₩83,045 | ₩83,069 | ₩82,227 | ₩82,227 | -0.98% | 1.9천 |
|---|
| 2026.01.14 | ₩82,336 | ₩82,336 | ₩81,495 | ₩82,136 | -0.24% | 6.6천 |
|---|
| 2026.01.13 | ₩82,697 | ₩82,697 | ₩82,483 | ₩82,497 | -0.24% | 2.4천 |
|---|
| 2026.01.12 | ₩82,296 | ₩83,165 | ₩82,296 | ₩83,161 | +1.05% | 2.9천 |
|---|
| 2026.01.09 | ₩82,577 | ₩83,218 | ₩82,577 | ₩82,988 | +0.50% | 1.3천 |
|---|
| 2026.01.08 | ₩82,657 | ₩82,657 | ₩82,085 | ₩82,248 | -0.49% | 3천 |
|---|
| 2026.01.07 | ₩82,991 | ₩83,130 | ₩82,768 | ₩82,768 | -0.27% | 2.1천 |
|---|
| 2026.01.06 | ₩82,243 | ₩83,245 | ₩82,243 | ₩83,210 | +1.18% | 4.9천 |
|---|
| 2026.01.05 | ₩82,250 | ₩82,577 | ₩82,203 | ₩82,204 | -0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩81,855 | ₩81,855 | ₩81,334 | ₩81,596 | -0.32% | 3.4천 |
|---|
| 2025.12.31 | ₩81,869 | ₩81,869 | ₩81,241 | ₩81,241 | -0.77% | 1.7천 |
|---|
| 2025.12.30 | ₩82,523 | ₩82,523 | ₩82,016 | ₩82,016 | -0.62% | 5.3천 |
|---|
| 2025.12.29 | ₩81,642 | ₩82,189 | ₩81,642 | ₩82,109 | +0.57% | 8.2천 |
|---|
| 2025.12.26 | ₩82,216 | ₩82,283 | ₩82,069 | ₩82,214 | -0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩81,628 | ₩82,175 | ₩81,628 | ₩82,136 | +0.62% | 3천 |
|---|
| 2025.12.23 | ₩81,321 | ₩81,735 | ₩81,321 | ₩81,735 | +0.51% | 3.8만 |
|---|
| 2025.12.22 | ₩81,522 | ₩81,602 | ₩81,321 | ₩81,582 | +0.07% | 7.6만 |
|---|
| 2025.12.19 | ₩79,678 | ₩80,888 | ₩79,678 | ₩80,867 | +1.49% | 6.4천 |
|---|
| 2025.12.18 | ₩79,838 | ₩80,039 | ₩79,518 | ₩79,571 | -0.33% | 2.5천 |
|---|
| 2025.12.17 | ₩80,239 | ₩80,239 | ₩78,751 | ₩78,751 | -1.85% | 3.3천 |
|---|
| 2025.12.16 | ₩80,426 | ₩80,426 | ₩79,892 | ₩80,145 | -0.35% | 4.5천 |
|---|
| 2025.12.15 | ₩80,920 | ₩80,920 | ₩80,345 | ₩80,354 | -0.70% | 3.4천 |
|---|
| 2025.12.12 | ₩82,189 | ₩82,355 | ₩80,919 | ₩80,919 | -1.55% | 5.6천 |
|---|
| 2025.12.11 | ₩81,842 | ₩82,550 | ₩81,842 | ₩82,453 | +0.75% | 2.6천 |
|---|
| 2025.12.10 | ₩81,992 | ₩82,844 | ₩81,992 | ₩82,821 | +1.01% | 2.8천 |
|---|
| 2025.12.09 | ₩81,775 | ₩82,215 | ₩81,775 | ₩82,014 | +0.29% | 2.8천 |
|---|
| 2025.12.08 | ₩82,350 | ₩82,350 | ₩81,729 | ₩81,773 | -0.70% | 5.4천 |
|---|
| 2025.12.05 | ₩81,815 | ₩82,043 | ₩81,815 | ₩81,877 | +0.08% | 1.9천 |
|---|
| 2025.12.04 | ₩81,280 | ₩81,294 | ₩80,987 | ₩81,250 | -0.04% | 3.1천 |
|---|
| 2025.12.03 | ₩80,426 | ₩81,304 | ₩80,426 | ₩81,304 | +1.09% | 2.5천 |
|---|
| 2025.12.02 | ₩80,373 | ₩80,907 | ₩80,373 | ₩80,645 | +0.34% | 5.3천 |
|---|
| 2025.12.01 | ₩79,771 | ₩80,747 | ₩79,771 | ₩80,252 | +0.60% | 3.8천 |
|---|
| 2025.11.28 | ₩80,279 | ₩80,685 | ₩80,279 | ₩80,685 | +0.51% | 3.9천 |
|---|
| 2025.11.26 | ₩80,039 | ₩80,506 | ₩80,039 | ₩80,327 | +0.36% | 2.7천 |
|---|
| 2025.11.25 | ₩79,170 | ₩79,918 | ₩78,475 | ₩79,918 | +0.94% | 6.5천 |
|---|
| 2025.11.24 | ₩78,088 | ₩79,264 | ₩78,088 | ₩79,177 | +1.39% | 4.6천 |
|---|
| 2025.11.21 | ₩77,407 | ₩78,422 | ₩76,552 | ₩77,659 | +0.33% | 8천 |
|---|
| 2025.11.20 | ₩79,798 | ₩79,845 | ₩76,752 | ₩76,776 | -3.79% | 3.4천 |
|---|
| 2025.11.19 | ₩78,035 | ₩78,542 | ₩77,761 | ₩78,306 | +0.35% | 1.7만 |
|---|
| 2025.11.18 | ₩78,088 | ₩78,349 | ₩77,487 | ₩77,937 | -0.19% | 2.9천 |
|---|
| 2025.11.17 | ₩79,477 | ₩79,969 | ₩78,475 | ₩78,475 | -1.26% | 5.2천 |
|---|
| 2025.11.14 | ₩78,783 | ₩79,865 | ₩78,382 | ₩79,526 | +0.94% | 2천 |
|---|
| 2025.11.13 | ₩80,747 | ₩80,840 | ₩79,598 | ₩79,638 | -1.37% | 7.2천 |
|---|
| 2025.11.12 | ₩81,455 | ₩81,575 | ₩80,974 | ₩81,200 | -0.31% | 5.9천 |
|---|
| 2025.11.11 | ₩80,800 | ₩81,000 | ₩80,479 | ₩80,844 | +0.05% | 4.9천 |
|---|
| 2025.11.10 | ₩80,894 | ₩81,133 | ₩80,353 | ₩80,987 | +0.12% | 9.8천 |
|---|
| 2025.11.07 | ₩79,397 | ₩79,805 | ₩78,569 | ₩79,805 | +0.51% | 7.7천 |
|---|
| 2025.11.06 | ₩80,760 | ₩80,760 | ₩79,825 | ₩79,978 | -0.97% | 4천 |
|---|
| 2025.11.05 | ₩80,520 | ₩81,455 | ₩80,520 | ₩81,174 | +0.81% | 4천 |
|---|
| 2025.11.04 | ₩80,854 | ₩81,468 | ₩80,562 | ₩80,562 | -0.36% | 7.7천 |
|---|
| 2025.11.03 | ₩82,377 | ₩82,377 | ₩81,334 | ₩81,758 | -0.75% | 6천 |
|---|
| 2025.10.31 | ₩82,123 | ₩82,163 | ₩81,882 | ₩82,020 | -0.13% | 8.2천 |
|---|
| 2025.10.30 | ₩82,176 | ₩82,576 | ₩81,775 | ₩81,775 | -0.49% | 4.2천 |
|---|
| 2025.10.29 | ₩82,844 | ₩82,844 | ₩82,381 | ₩82,381 | -0.56% | 4.2천 |
|---|
| 2025.10.28 | ₩82,791 | ₩83,298 | ₩82,630 | ₩82,808 | +0.02% | 4.6천 |
|---|
| 2025.10.27 | ₩82,483 | ₩82,733 | ₩82,356 | ₩82,733 | +0.30% | 5천 |
|---|
| 2025.10.24 | ₩81,448 | ₩81,976 | ₩81,448 | ₩81,753 | +0.37% | 9.7천 |
|---|
| 2025.10.23 | ₩79,918 | ₩80,612 | ₩79,918 | ₩80,612 | +0.87% | 2.1천 |
|---|
| 2025.10.22 | ₩81,081 | ₩81,081 | ₩79,972 | ₩80,147 | -1.15% | 4.6천 |
|---|
| 2025.10.21 | ₩81,041 | ₩81,127 | ₩80,560 | ₩80,991 | -0.06% | 6.4천 |
|---|
| 2025.10.20 | ₩80,145 | ₩80,799 | ₩80,145 | ₩80,769 | +0.78% | 2.6천 |
|---|
| 2025.10.17 | ₩79,544 | ₩80,052 | ₩79,371 | ₩80,032 | +0.61% | 5.4천 |
|---|
| 2025.10.16 | ₩80,733 | ₩80,733 | ₩79,612 | ₩79,735 | -1.24% | 3.4천 |
|---|
| 2025.10.15 | ₩80,533 | ₩80,797 | ₩79,771 | ₩80,198 | -0.42% | 2.6천 |
|---|
| 2025.10.14 | ₩78,689 | ₩80,159 | ₩78,585 | ₩79,718 | +1.31% | 6.3천 |
|---|
| 2025.10.13 | ₩79,852 | ₩80,172 | ₩79,558 | ₩79,877 | +0.03% | 2.2천 |
|---|
| 2025.10.10 | ₩80,533 | ₩81,094 | ₩78,502 | ₩78,502 | -2.52% | 5.1천 |
|---|