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 | ₩110,298 | ₩110,565 | ₩110,098 | ₩110,512 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,644 | ₩110,005 | ₩109,151 | ₩109,658 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,312 | ₩110,739 | ₩109,965 | ₩110,552 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,246 | ₩112,366 | ₩111,793 | ₩111,833 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,512 | ₩112,100 | ₩111,192 | ₩111,926 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,085 | ₩111,566 | ₩110,658 | ₩111,352 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,418 | ₩110,578 | ₩109,377 | ₩110,058 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,699 | ₩111,699 | ₩110,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,712 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,512 | ₩111,633 | ₩110,845 | ₩111,499 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,726 | ₩112,313 | ₩111,152 | ₩111,779 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,246 | ₩112,753 | ₩111,833 | ₩112,593 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,673 | ₩112,020 | ₩111,005 | ₩111,512 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩112,940 | ₩113,007 | ₩111,779 | ₩112,046 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,607 | ₩114,275 | ₩113,301 | ₩114,008 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,220 | ₩113,714 | ₩112,887 | ₩113,541 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,766 | ₩111,966 | ₩111,432 | ₩111,899 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩112,833 | ₩112,994 | ₩112,633 | ₩112,767 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,353 | ₩112,633 | ₩110,672 | ₩111,419 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩111,939 | ₩112,006 | ₩111,392 | ₩111,793 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,086 | ₩112,874 | ₩111,793 | ₩112,206 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩113,954 | ₩113,968 | ₩113,487 | ₩113,661 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩112,860 | ₩113,167 | ₩112,380 | ₩112,487 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,501 | ₩114,648 | ₩113,794 | ₩113,941 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,302 | ₩115,449 | ₩114,768 | ₩114,835 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,528 | ₩115,449 | ₩114,515 | ₩115,302 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,248 | ₩114,822 | ₩113,848 | ₩114,688 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,140 | ₩113,607 | ₩113,060 | ₩113,594 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,461 | ₩113,768 | ₩112,713 | ₩112,954 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,301 | ₩114,395 | ₩113,527 | ₩113,754 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩114,915 | ₩115,222 | ₩113,781 | ₩113,994 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,475 | ₩114,595 | ₩114,034 | ₩114,501 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,755 | ₩114,982 | ₩114,355 | ₩114,435 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,341 | ₩114,888 | ₩114,195 | ₩114,862 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,808 | ₩113,874 | ₩113,327 | ₩113,701 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,368 | ₩114,581 | ₩114,141 | ₩114,341 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,140 | ₩113,874 | ₩113,087 | ₩113,407 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,754 | ₩113,794 | ₩113,074 | ₩113,367 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,434 | ₩113,687 | ₩112,620 | ₩112,660 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,648 | ₩115,049 | ₩114,435 | ₩114,555 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,501 | ₩114,715 | ₩114,101 | ₩114,328 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,235 | ₩114,648 | ₩114,155 | ₩114,368 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,488 | ₩114,488 | ₩113,901 | ₩114,141 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,714 | ₩113,861 | ₩113,087 | ₩113,314 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,341 | ₩113,434 | ₩113,087 | ₩113,194 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩113,888 | ₩113,928 | ₩113,207 | ₩113,714 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,540 | ₩113,167 | ₩112,300 | ₩112,580 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,381 | ₩113,541 | ₩112,820 | ₩112,847 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,020 | ₩113,007 | ₩111,913 | ₩112,860 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,458 | ₩111,085 | ₩110,205 | ₩111,045 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,085 | ₩111,139 | ₩109,578 | ₩110,552 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,484 | ₩110,872 | ₩109,244 | ₩110,792 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,283 | ₩109,551 | ₩107,256 | ₩107,589 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,203 | ₩109,204 | ₩107,923 | ₩108,817 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,031 | ₩110,085 | ₩108,710 | ₩109,431 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,257 | ₩109,738 | ₩108,764 | ₩108,910 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,031 | ₩109,644 | ₩108,630 | ₩109,164 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,151 | ₩110,578 | ₩110,151 | ₩110,298 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,738 | ₩110,405 | ₩109,324 | ₩110,258 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,297 | ₩109,418 | ₩108,310 | ₩108,417 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩107,870 | ₩109,244 | ₩107,763 | ₩108,844 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,791 | ₩110,285 | ₩109,404 | ₩109,711 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩110,965 | ₩111,125 | ₩109,925 | ₩110,925 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,672 | ₩111,072 | ₩110,392 | ₩110,552 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,218 | ₩110,325 | ₩109,271 | ₩109,418 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,099 | ₩111,619 | ₩110,605 | ₩111,419 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,525 | ₩111,259 | ₩110,525 | ₩110,979 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,484 | ₩110,365 | ₩108,937 | ₩110,325 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,379 | ₩111,646 | ₩110,285 | ₩110,672 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩111,966 | ₩112,580 | ₩111,939 | ₩112,500 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,299 | ₩112,126 | ₩109,831 | ₩110,725 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,485 | ₩111,072 | ₩110,298 | ₩110,378 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,019 | ₩111,819 | ₩110,899 | ₩111,753 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,512 | ₩111,072 | ₩109,471 | ₩111,045 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩109,845 | ₩110,965 | ₩109,684 | ₩110,312 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,779 | ₩111,873 | ₩110,472 | ₩111,139 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,045 | ₩110,498 | ₩109,578 | ₩110,111 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,231 | ₩111,166 | ₩110,111 | ₩110,245 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,514 | ₩114,048 | ₩113,501 | ₩113,728 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,314 | ₩113,581 | ₩113,034 | ₩113,314 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩113,914 | ₩114,408 | ₩112,300 | ₩112,500 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,607 | ₩113,848 | ₩112,940 | ₩113,034 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,728 | ₩113,914 | ₩113,327 | ₩113,447 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,366 | ₩112,140 | ₩110,845 | ₩111,806 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,644 | ₩111,499 | ₩108,524 | ₩111,366 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,564 | ₩109,538 | ₩107,750 | ₩107,776 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,699 | ₩111,059 | ₩107,349 | ₩109,351 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,684 | ₩109,938 | ₩109,017 | ₩109,231 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,752 | ₩110,805 | ₩107,963 | ₩108,257 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩111,899 | ₩112,647 | ₩111,726 | ₩112,487 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩112,900 | ₩112,940 | ₩112,126 | ₩112,313 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,780 | ₩113,501 | ₩112,780 | ₩113,421 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩111,913 | ₩113,060 | ₩111,566 | ₩112,593 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,366 | ₩112,727 | ₩111,993 | ₩112,086 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,032 | ₩112,220 | ₩110,779 | ₩111,979 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,140 | ₩112,340 | ₩111,472 | ₩111,846 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩111,926 | ₩112,273 | ₩111,686 | ₩112,206 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,178 | ₩110,592 | ₩109,778 | ₩110,005 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,804 | ₩110,578 | ₩108,724 | ₩110,191 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,016 | ₩109,764 | ₩107,883 | ₩109,604 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,416 | ₩108,497 | ₩107,229 | ₩107,776 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩108,910 | ₩109,124 | ₩107,790 | ₩108,697 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,417 | ₩108,604 | ₩107,803 | ₩108,097 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,525 | ₩110,912 | ₩110,285 | ₩110,592 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,818 | ₩110,765 | ₩109,618 | ₩110,699 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,631 | ₩109,724 | ₩108,617 | ₩109,564 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩110,979 | ₩111,299 | ₩110,845 | ₩111,032 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,752 | ₩111,152 | ₩110,618 | ₩111,139 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,819 | ₩111,819 | ₩109,644 | ₩109,738 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,792 | ₩111,459 | ₩110,605 | ₩111,366 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,030 | ₩108,644 | ₩107,790 | ₩108,430 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,616 | ₩108,030 | ₩106,522 | ₩106,896 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩107,843 | ₩108,697 | ₩107,776 | ₩107,830 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩106,882 | ₩108,203 | ₩106,562 | ₩107,976 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,095 | ₩106,148 | ₩105,121 | ₩105,588 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,295 | ₩106,682 | ₩105,948 | ₩106,442 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,429 | ₩107,616 | ₩106,936 | ₩107,056 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,749 | ₩107,336 | ₩106,495 | ₩107,256 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,629 | ₩107,069 | ₩105,041 | ₩106,188 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,256 | ₩107,349 | ₩106,842 | ₩107,202 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,003 | ₩108,123 | ₩106,268 | ₩106,375 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,203 | ₩108,457 | ₩107,683 | ₩108,430 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩108,964 | ₩109,804 | ₩108,750 | ₩108,924 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,790 | ₩107,830 | ₩107,149 | ₩107,429 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,336 | ₩107,536 | ₩107,056 | ₩107,403 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,056 | ₩107,776 | ₩106,962 | ₩107,656 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩104,854 | ₩106,415 | ₩104,801 | ₩106,375 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,082 | ₩106,268 | ₩105,414 | ₩105,695 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,681 | ₩105,868 | ₩104,334 | ₩105,428 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,095 | ₩106,228 | ₩104,961 | ₩105,695 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩100,878 | ₩101,478 | ₩99,850 | ₩101,425 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩100,998 | ₩101,598 | ₩100,998 | ₩101,385 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,196 | ₩101,331 | ₩99,076 | ₩100,851 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,385 | ₩102,199 | ₩101,091 | ₩101,531 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,102 | ₩100,264 | ₩97,849 | ₩100,210 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩97,929 | ₩98,062 | ₩96,634 | ₩97,075 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,555 | ₩98,156 | ₩96,861 | ₩97,168 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩98,956 | ₩99,650 | ₩97,875 | ₩97,915 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,411 | ₩100,864 | ₩99,783 | ₩100,344 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,196 | ₩99,490 | ₩98,022 | ₩98,916 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,210 | ₩100,771 | ₩98,689 | ₩99,677 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,637 | ₩99,650 | ₩96,741 | ₩97,221 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,716 | ₩100,891 | ₩98,516 | ₩100,371 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,705 | ₩102,025 | ₩100,477 | ₩100,557 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,652 | ₩102,906 | ₩102,145 | ₩102,279 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,491 | ₩102,239 | ₩101,305 | ₩101,958 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,331 | ₩101,825 | ₩99,717 | ₩99,890 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,798 | ₩101,878 | ₩100,464 | ₩100,878 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,572 | ₩103,319 | ₩102,239 | ₩102,893 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,213 | ₩104,721 | ₩102,732 | ₩103,039 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,331 | ₩103,053 | ₩99,437 | ₩102,692 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,744 | ₩102,132 | ₩100,504 | ₩101,652 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩102,999 | ₩103,693 | ₩101,438 | ₩102,479 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩103,933 | ₩104,841 | ₩103,546 | ₩104,654 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,385 | ₩104,027 | ₩101,051 | ₩103,573 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,509 | ₩107,736 | ₩106,482 | ₩107,283 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,044 | ₩109,591 | ₩108,870 | ₩109,177 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,738 | ₩109,764 | ₩108,577 | ₩109,431 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,484 | ₩109,858 | ₩109,244 | ₩109,764 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,070 | ₩108,937 | ₩107,976 | ₩108,697 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,417 | ₩108,804 | ₩107,763 | ₩108,016 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,229 | ₩108,657 | ₩107,202 | ₩108,657 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩106,842 | ₩107,336 | ₩106,589 | ₩107,296 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,469 | ₩108,097 | ₩107,269 | ₩107,536 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,509 | ₩107,429 | ₩106,015 | ₩107,202 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩106,909 | ₩107,549 | ₩106,295 | ₩107,389 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,430 | ₩108,497 | ₩106,816 | ₩107,096 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,003 | ₩108,337 | ₩107,229 | ₩108,123 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,496 | ₩107,576 | ₩107,229 | ₩107,256 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,042 | ₩107,069 | ₩105,962 | ₩106,949 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,574 | ₩105,681 | ₩104,560 | ₩105,668 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,546 | ₩104,187 | ₩103,119 | ₩103,239 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,428 | ₩105,535 | ₩104,040 | ₩104,480 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,507 | ₩104,827 | ₩103,706 | ₩104,574 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,453 | ₩104,400 | ₩103,453 | ₩104,294 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,667 | ₩104,867 | ₩103,319 | ₩103,720 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩105,841 | ₩105,895 | ₩104,027 | ₩105,321 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,148 | ₩105,268 | ₩104,480 | ₩105,041 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,774 | ₩105,521 | ₩104,747 | ₩105,414 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,800 | ₩104,133 | ₩103,720 | ₩103,773 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,546 | ₩103,440 | ₩102,399 | ₩103,373 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,772 | ₩103,079 | ₩102,559 | ₩102,799 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,652 | ₩102,546 | ₩101,305 | ₩102,252 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,225 | ₩101,798 | ₩100,958 | ₩101,118 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,425 | ₩102,452 | ₩101,918 | ₩102,385 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,466 | ₩102,706 | ₩102,292 | ₩102,385 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩101,905 | ₩102,199 | ₩101,785 | ₩102,185 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,039 | ₩102,092 | ₩101,505 | ₩101,745 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,692 | ₩102,332 | ₩101,692 | ₩102,305 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩100,904 | ₩101,438 | ₩100,838 | ₩101,358 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,224 | ₩100,664 | ₩100,210 | ₩100,651 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,838 | ₩100,891 | ₩100,477 | ₩100,557 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩100,984 | ₩101,278 | ₩100,904 | ₩101,091 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩99,970 | ₩100,731 | ₩99,904 | ₩100,731 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,463 | ₩99,677 | ₩99,116 | ₩99,663 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,516 | ₩98,529 | ₩98,129 | ₩98,156 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,689 | ₩98,903 | ₩98,569 | ₩98,583 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,262 | ₩98,516 | ₩98,156 | ₩98,409 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,542 | ₩98,716 | ₩98,436 | ₩98,716 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,329 | ₩98,476 | ₩98,249 | ₩98,396 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,075 | ₩98,329 | ₩97,969 | ₩98,329 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,488 | ₩97,769 | ₩97,422 | ₩97,702 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩96,928 | ₩97,542 | ₩96,928 | ₩97,235 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,302 | ₩98,729 | ₩98,035 | ₩98,156 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,115 | ₩98,289 | ₩97,395 | ₩97,395 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,289 | ₩98,436 | ₩97,782 | ₩98,102 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,076 | ₩99,076 | ₩98,476 | ₩98,663 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩98,996 | ₩99,116 | ₩97,902 | ₩98,289 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,609 | ₩99,090 | ₩98,489 | ₩98,956 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,769 | ₩98,876 | ₩97,742 | ₩98,716 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,622 | ₩97,942 | ₩97,595 | ₩97,635 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,115 | ₩98,169 | ₩97,608 | ₩97,769 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,249 | ₩98,502 | ₩97,929 | ₩98,062 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩97,969 | ₩98,035 | ₩97,595 | ₩97,769 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,075 | ₩97,568 | ₩97,075 | ₩97,528 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,208 | ₩97,261 | ₩96,821 | ₩97,168 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,035 | ₩97,355 | ₩96,915 | ₩96,941 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,021 | ₩97,368 | ₩96,915 | ₩97,368 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,394 | ₩97,141 | ₩96,394 | ₩97,021 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,393 | ₩96,087 | ₩95,020 | ₩96,047 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,686 | ₩95,327 | ₩94,619 | ₩94,886 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,166 | ₩95,060 | ₩93,779 | ₩94,766 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,834 | ₩95,967 | ₩93,792 | ₩93,832 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,140 | ₩95,620 | ₩94,660 | ₩95,100 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,153 | ₩95,687 | ₩94,766 | ₩95,340 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,741 | ₩97,115 | ₩95,887 | ₩96,234 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩96,875 | ₩97,769 | ₩96,728 | ₩97,448 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,529 | ₩98,663 | ₩97,422 | ₩97,542 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,409 | ₩98,729 | ₩98,396 | ₩98,636 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩97,915 | ₩98,356 | ₩97,889 | ₩98,196 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,288 | ₩97,769 | ₩97,035 | ₩97,729 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,847 | ₩96,501 | ₩95,420 | ₩96,501 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,661 | ₩96,888 | ₩96,021 | ₩96,327 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,114 | ₩96,835 | ₩96,087 | ₩96,648 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,074 | ₩96,581 | ₩95,981 | ₩95,994 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,248 | ₩97,342 | ₩96,848 | ₩97,275 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,061 | ₩97,141 | ₩96,634 | ₩96,955 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,035 | ₩97,595 | ₩96,995 | ₩97,235 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,329 | ₩98,396 | ₩97,355 | ₩97,755 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,835 | ₩98,249 | ₩97,755 | ₩98,062 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,049 | ₩98,115 | ₩97,835 | ₩98,115 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,355 | ₩97,542 | ₩97,261 | ₩97,408 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,728 | ₩97,155 | ₩96,701 | ₩96,995 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,541 | ₩96,821 | ₩96,021 | ₩96,474 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,781 | ₩96,861 | ₩96,448 | ₩96,488 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩96,928 | ₩97,435 | ₩96,901 | ₩97,368 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩95,954 | ₩96,501 | ₩95,847 | ₩96,341 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,568 | ₩96,915 | ₩96,087 | ₩96,367 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩95,900 | ₩96,221 | ₩95,367 | ₩95,994 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,233 | ₩95,473 | ₩94,099 | ₩95,100 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,753 | ₩95,247 | ₩94,633 | ₩95,086 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,780 | ₩95,874 | ₩93,525 | ₩93,672 | -2.20% | 330.8만 |
|---|