시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE All World Ex US ETF 과거 주가
Vanguard FTSE All World Ex US ETF · VEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE All World Ex US ETF · VEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,766 | ₩111,034 | ₩110,565 | ₩110,980 | +0.19% | 281.4만 |
| 2026.10.08 | ₩110,109 | ₩110,471 | ₩109,614 | ₩110,123 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,779 | ₩111,208 | ₩110,431 | ₩111,021 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,722 | ₩112,843 | ₩112,267 | ₩112,307 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,985 | ₩112,575 | ₩111,664 | ₩112,401 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,557 | ₩112,039 | ₩111,128 | ₩111,825 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,887 | ₩111,047 | ₩109,841 | ₩110,525 | -0.33% | 257.3만 |
| 2026.09.30 | ₩112,173 | ₩112,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,181 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,985 | ₩112,106 | ₩111,315 | ₩111,972 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩112,200 | ₩112,789 | ₩111,624 | ₩112,253 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,722 | ₩113,232 | ₩112,307 | ₩113,071 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩112,146 | ₩112,495 | ₩111,476 | ₩111,985 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,419 | ₩113,486 | ₩112,253 | ₩112,521 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩114,089 | ₩114,759 | ₩113,781 | ₩114,491 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,701 | ₩114,197 | ₩113,366 | ₩114,022 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩112,240 | ₩112,441 | ₩111,905 | ₩112,374 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩113,312 | ₩113,473 | ₩113,111 | ₩113,245 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,830 | ₩113,111 | ₩111,141 | ₩111,892 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,414 | ₩112,481 | ₩111,865 | ₩112,267 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,562 | ₩113,352 | ₩112,267 | ₩112,682 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,438 | ₩114,451 | ₩113,969 | ₩114,143 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,339 | ₩113,647 | ₩112,856 | ₩112,964 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,987 | ₩115,135 | ₩114,277 | ₩114,424 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,791 | ₩115,939 | ₩115,255 | ₩115,322 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩115,014 | ₩115,939 | ₩115,001 | ₩115,791 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,733 | ₩115,309 | ₩114,331 | ₩115,175 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,620 | ₩114,089 | ₩113,540 | ₩114,076 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,942 | ₩114,250 | ₩113,191 | ₩113,433 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,786 | ₩114,880 | ₩114,009 | ₩114,237 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,403 | ₩115,711 | ₩114,264 | ₩114,478 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,960 | ₩115,081 | ₩114,518 | ₩114,987 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩115,242 | ₩115,470 | ₩114,840 | ₩114,920 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,826 | ₩115,376 | ₩114,679 | ₩115,349 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩114,290 | ₩114,357 | ₩113,808 | ₩114,183 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,853 | ₩115,068 | ₩114,625 | ₩114,826 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,620 | ₩114,357 | ₩113,567 | ₩113,888 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩114,237 | ₩114,277 | ₩113,553 | ₩113,848 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,915 | ₩114,170 | ₩113,098 | ₩113,138 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩115,135 | ₩115,537 | ₩114,920 | ₩115,041 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,987 | ₩115,202 | ₩114,585 | ₩114,813 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,719 | ₩115,135 | ₩114,639 | ₩114,853 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,974 | ₩114,974 | ₩114,384 | ₩114,625 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩114,197 | ₩114,344 | ₩113,567 | ₩113,794 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,821 | ₩113,915 | ₩113,567 | ₩113,674 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,371 | ₩114,411 | ₩113,687 | ₩114,197 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩113,017 | ₩113,647 | ₩112,776 | ₩113,057 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,862 | ₩114,022 | ₩113,299 | ₩113,325 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,495 | ₩113,486 | ₩112,387 | ₩113,339 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,927 | ₩111,557 | ₩110,672 | ₩111,516 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,557 | ₩111,610 | ₩110,042 | ₩111,021 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,949 | ₩111,342 | ₩109,707 | ₩111,262 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,743 | ₩110,016 | ₩107,711 | ₩108,046 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,662 | ₩109,667 | ₩108,381 | ₩109,279 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,498 | ₩110,552 | ₩109,171 | ₩109,895 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,721 | ₩110,203 | ₩109,225 | ₩109,372 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,493 | ₩110,109 | ₩109,091 | ₩109,627 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,619 | ₩111,047 | ₩110,619 | ₩110,766 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩110,203 | ₩110,873 | ₩109,788 | ₩110,726 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,761 | ₩109,882 | ₩108,769 | ₩108,877 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,327 | ₩109,707 | ₩108,220 | ₩109,305 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩110,257 | ₩110,753 | ₩109,868 | ₩110,176 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,436 | ₩111,597 | ₩110,391 | ₩111,396 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩111,141 | ₩111,543 | ₩110,860 | ₩111,021 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,686 | ₩110,793 | ₩109,734 | ₩109,882 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,570 | ₩112,093 | ₩111,074 | ₩111,892 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,994 | ₩111,731 | ₩110,994 | ₩111,449 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,949 | ₩110,833 | ₩109,399 | ₩110,793 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,851 | ₩112,119 | ₩110,753 | ₩111,141 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,441 | ₩113,057 | ₩112,414 | ₩112,977 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,771 | ₩112,602 | ₩110,297 | ₩111,195 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,954 | ₩111,543 | ₩110,766 | ₩110,846 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,490 | ₩112,294 | ₩111,369 | ₩112,227 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,980 | ₩111,543 | ₩109,935 | ₩111,516 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩110,310 | ₩111,436 | ₩110,150 | ₩110,779 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩112,253 | ₩112,347 | ₩110,940 | ₩111,610 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,511 | ₩110,967 | ₩110,042 | ₩110,578 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,699 | ₩111,637 | ₩110,578 | ₩110,712 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,996 | ₩114,532 | ₩113,982 | ₩114,210 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,794 | ₩114,063 | ₩113,513 | ₩113,794 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,398 | ₩114,893 | ₩112,776 | ₩112,977 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩114,089 | ₩114,331 | ₩113,419 | ₩113,513 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩114,210 | ₩114,398 | ₩113,808 | ₩113,928 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,838 | ₩112,615 | ₩111,315 | ₩112,280 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩109,104 | ₩111,972 | ₩108,984 | ₩111,838 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩109,024 | ₩110,002 | ₩108,207 | ₩108,233 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩111,168 | ₩111,530 | ₩107,805 | ₩109,815 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩110,150 | ₩110,404 | ₩109,480 | ₩109,694 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩111,222 | ₩111,275 | ₩108,421 | ₩108,716 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,374 | ₩113,124 | ₩112,200 | ₩112,964 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,379 | ₩113,419 | ₩112,602 | ₩112,789 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩113,258 | ₩113,982 | ₩113,258 | ₩113,902 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,387 | ₩113,540 | ₩112,039 | ₩113,071 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,843 | ₩113,205 | ₩112,468 | ₩112,562 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,503 | ₩112,696 | ₩111,248 | ₩112,454 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,615 | ₩112,816 | ₩111,945 | ₩112,320 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,401 | ₩112,749 | ₩112,160 | ₩112,682 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,645 | ₩111,061 | ₩110,243 | ₩110,471 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩109,265 | ₩111,047 | ₩109,185 | ₩110,659 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,475 | ₩110,230 | ₩108,341 | ₩110,069 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,872 | ₩108,957 | ₩107,684 | ₩108,233 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,372 | ₩109,587 | ₩108,247 | ₩109,158 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,877 | ₩109,064 | ₩108,260 | ₩108,555 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,994 | ₩111,382 | ₩110,753 | ₩111,061 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩110,284 | ₩111,235 | ₩110,083 | ₩111,168 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩110,096 | ₩110,190 | ₩109,078 | ₩110,029 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,449 | ₩111,771 | ₩111,315 | ₩111,503 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩111,222 | ₩111,624 | ₩111,088 | ₩111,610 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩112,294 | ₩112,294 | ₩110,109 | ₩110,203 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩111,262 | ₩111,932 | ₩111,074 | ₩111,838 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,488 | ₩109,104 | ₩108,247 | ₩108,890 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩108,073 | ₩108,488 | ₩106,974 | ₩107,349 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩108,300 | ₩109,158 | ₩108,233 | ₩108,287 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,336 | ₩108,662 | ₩107,014 | ₩108,434 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,545 | ₩106,599 | ₩105,567 | ₩106,036 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,746 | ₩107,135 | ₩106,398 | ₩106,893 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,885 | ₩108,073 | ₩107,389 | ₩107,510 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩107,202 | ₩107,791 | ₩106,947 | ₩107,711 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩107,081 | ₩107,523 | ₩105,486 | ₩106,639 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,711 | ₩107,805 | ₩107,295 | ₩107,657 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,461 | ₩108,582 | ₩106,719 | ₩106,826 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,662 | ₩108,917 | ₩108,140 | ₩108,890 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,426 | ₩110,270 | ₩109,212 | ₩109,386 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩108,247 | ₩108,287 | ₩107,604 | ₩107,885 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,791 | ₩107,992 | ₩107,510 | ₩107,858 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,510 | ₩108,233 | ₩107,416 | ₩108,113 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩105,299 | ₩106,867 | ₩105,245 | ₩106,826 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,532 | ₩106,719 | ₩105,862 | ₩106,143 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩105,125 | ₩106,317 | ₩104,776 | ₩105,875 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,545 | ₩106,679 | ₩105,406 | ₩106,143 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,306 | ₩101,909 | ₩100,274 | ₩101,855 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,426 | ₩102,029 | ₩101,426 | ₩101,815 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,617 | ₩101,761 | ₩99,496 | ₩101,279 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,815 | ₩102,632 | ₩101,520 | ₩101,962 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,518 | ₩100,689 | ₩98,264 | ₩100,635 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,344 | ₩98,478 | ₩97,044 | ₩97,486 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,969 | ₩98,572 | ₩97,272 | ₩97,580 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,376 | ₩100,073 | ₩98,290 | ₩98,331 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,837 | ₩101,292 | ₩100,207 | ₩100,769 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,612 | ₩99,912 | ₩98,438 | ₩99,336 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,630 | ₩101,198 | ₩99,108 | ₩100,099 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩100,059 | ₩100,073 | ₩97,151 | ₩97,634 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩99,135 | ₩101,319 | ₩98,934 | ₩100,796 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩102,136 | ₩102,458 | ₩100,904 | ₩100,984 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩103,088 | ₩103,342 | ₩102,579 | ₩102,713 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,922 | ₩102,672 | ₩101,734 | ₩102,391 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,761 | ₩102,257 | ₩100,140 | ₩100,314 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩102,230 | ₩102,311 | ₩100,890 | ₩101,306 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩103,007 | ₩103,758 | ₩102,672 | ₩103,329 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,651 | ₩105,165 | ₩103,168 | ₩103,476 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,756 | ₩103,490 | ₩99,858 | ₩103,128 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩101,172 | ₩102,565 | ₩100,930 | ₩102,083 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,436 | ₩104,133 | ₩101,868 | ₩102,914 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,374 | ₩105,285 | ₩103,986 | ₩105,098 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,820 | ₩104,468 | ₩101,480 | ₩104,012 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,960 | ₩108,193 | ₩106,934 | ₩107,738 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,506 | ₩110,056 | ₩109,332 | ₩109,640 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩110,203 | ₩110,230 | ₩109,037 | ₩109,895 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,949 | ₩110,324 | ₩109,707 | ₩110,230 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,528 | ₩109,399 | ₩108,434 | ₩109,158 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,877 | ₩109,265 | ₩108,220 | ₩108,475 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,684 | ₩109,118 | ₩107,657 | ₩109,118 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩107,295 | ₩107,791 | ₩107,041 | ₩107,751 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,925 | ₩108,555 | ₩107,724 | ₩107,992 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,960 | ₩107,885 | ₩106,465 | ₩107,657 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,362 | ₩108,006 | ₩106,746 | ₩107,845 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,890 | ₩108,957 | ₩107,269 | ₩107,550 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,461 | ₩108,796 | ₩107,684 | ₩108,582 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,952 | ₩108,032 | ₩107,684 | ₩107,711 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,491 | ₩107,523 | ₩106,411 | ₩107,403 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩105,017 | ₩106,130 | ₩105,004 | ₩106,116 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,986 | ₩104,629 | ₩103,557 | ₩103,677 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,875 | ₩105,982 | ₩104,481 | ₩104,924 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,950 | ₩105,272 | ₩104,146 | ₩105,017 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,892 | ₩104,843 | ₩103,892 | ₩104,736 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩105,111 | ₩105,312 | ₩103,758 | ₩104,160 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩106,290 | ₩106,344 | ₩104,468 | ₩105,768 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,594 | ₩105,714 | ₩104,924 | ₩105,486 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩105,218 | ₩105,969 | ₩105,192 | ₩105,862 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩104,240 | ₩104,575 | ₩104,160 | ₩104,213 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,981 | ₩103,878 | ₩102,833 | ₩103,811 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩103,208 | ₩103,517 | ₩102,994 | ₩103,235 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩102,083 | ₩102,981 | ₩101,734 | ₩102,686 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,654 | ₩102,230 | ₩101,386 | ₩101,547 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,860 | ₩102,887 | ₩102,351 | ₩102,820 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,900 | ₩103,141 | ₩102,726 | ₩102,820 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,337 | ₩102,632 | ₩102,217 | ₩102,619 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,471 | ₩102,525 | ₩101,935 | ₩102,177 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩102,123 | ₩102,766 | ₩102,123 | ₩102,739 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,332 | ₩101,868 | ₩101,265 | ₩101,788 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,649 | ₩101,091 | ₩100,635 | ₩101,078 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩101,265 | ₩101,319 | ₩100,904 | ₩100,984 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,413 | ₩101,708 | ₩101,332 | ₩101,520 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,394 | ₩101,158 | ₩100,327 | ₩101,158 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,885 | ₩100,099 | ₩99,537 | ₩100,086 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,934 | ₩98,947 | ₩98,545 | ₩98,572 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩99,108 | ₩99,322 | ₩98,987 | ₩99,001 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,679 | ₩98,934 | ₩98,572 | ₩98,826 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,960 | ₩99,135 | ₩98,853 | ₩99,135 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,746 | ₩98,893 | ₩98,666 | ₩98,813 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,491 | ₩98,746 | ₩98,384 | ₩98,746 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,902 | ₩98,183 | ₩97,835 | ₩98,116 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,339 | ₩97,955 | ₩97,339 | ₩97,647 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,719 | ₩99,148 | ₩98,451 | ₩98,572 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,532 | ₩98,706 | ₩97,808 | ₩97,808 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,706 | ₩98,853 | ₩98,197 | ₩98,518 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,496 | ₩99,496 | ₩98,893 | ₩99,081 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,416 | ₩99,537 | ₩98,317 | ₩98,706 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩99,027 | ₩99,510 | ₩98,907 | ₩99,376 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩98,183 | ₩99,295 | ₩98,156 | ₩99,135 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩98,036 | ₩98,357 | ₩98,009 | ₩98,049 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,532 | ₩98,585 | ₩98,022 | ₩98,183 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,666 | ₩98,920 | ₩98,344 | ₩98,478 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,384 | ₩98,451 | ₩98,009 | ₩98,183 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,486 | ₩97,982 | ₩97,486 | ₩97,942 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,620 | ₩97,674 | ₩97,232 | ₩97,580 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,446 | ₩97,768 | ₩97,326 | ₩97,352 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,433 | ₩97,781 | ₩97,326 | ₩97,781 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,803 | ₩97,553 | ₩96,803 | ₩97,433 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,798 | ₩96,495 | ₩95,423 | ₩96,455 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩95,088 | ₩95,731 | ₩95,021 | ₩95,289 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,565 | ₩95,463 | ₩94,177 | ₩95,168 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩96,240 | ₩96,374 | ₩94,190 | ₩94,230 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,543 | ₩96,026 | ₩95,061 | ₩95,503 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,557 | ₩96,093 | ₩95,168 | ₩95,744 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩97,151 | ₩97,527 | ₩96,294 | ₩96,642 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩97,285 | ₩98,183 | ₩97,138 | ₩97,862 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,947 | ₩99,081 | ₩97,835 | ₩97,955 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,826 | ₩99,148 | ₩98,813 | ₩99,054 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,331 | ₩98,773 | ₩98,304 | ₩98,612 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,701 | ₩98,183 | ₩97,446 | ₩98,143 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩96,254 | ₩96,910 | ₩95,825 | ₩96,910 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩97,071 | ₩97,299 | ₩96,428 | ₩96,736 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,522 | ₩97,245 | ₩96,495 | ₩97,058 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,481 | ₩96,991 | ₩96,388 | ₩96,401 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,661 | ₩97,754 | ₩97,259 | ₩97,687 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,473 | ₩97,553 | ₩97,044 | ₩97,366 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,446 | ₩98,009 | ₩97,406 | ₩97,647 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,746 | ₩98,813 | ₩97,768 | ₩98,170 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩98,250 | ₩98,666 | ₩98,170 | ₩98,478 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,465 | ₩98,532 | ₩98,250 | ₩98,532 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,768 | ₩97,955 | ₩97,674 | ₩97,821 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩97,138 | ₩97,567 | ₩97,111 | ₩97,406 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,950 | ₩97,232 | ₩96,428 | ₩96,883 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩97,192 | ₩97,272 | ₩96,857 | ₩96,897 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,339 | ₩97,848 | ₩97,312 | ₩97,781 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,361 | ₩96,910 | ₩96,254 | ₩96,749 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,977 | ₩97,326 | ₩96,495 | ₩96,776 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,307 | ₩96,629 | ₩95,771 | ₩96,401 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,632 | ₩95,878 | ₩94,498 | ₩95,503 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩95,155 | ₩95,651 | ₩95,034 | ₩95,490 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩96,187 | ₩96,280 | ₩93,922 | ₩94,069 | -2.20% | 330.8만 |
|---|