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 | ₩110,482 | ₩110,749 | ₩110,281 | ₩110,696 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,827 | ₩110,188 | ₩109,332 | ₩109,840 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,495 | ₩110,923 | ₩110,148 | ₩110,736 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,433 | ₩112,553 | ₩111,979 | ₩112,019 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,698 | ₩112,286 | ₩111,377 | ₩112,112 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,270 | ₩111,751 | ₩110,843 | ₩111,538 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,602 | ₩110,762 | ₩109,559 | ₩110,241 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,885 | ₩111,885 | ₩110,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,896 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,698 | ₩111,818 | ₩111,030 | ₩111,685 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,912 | ₩112,500 | ₩111,337 | ₩111,965 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,433 | ₩112,941 | ₩112,019 | ₩112,781 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,858 | ₩112,206 | ₩111,190 | ₩111,698 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,128 | ₩113,195 | ₩111,965 | ₩112,233 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,796 | ₩114,465 | ₩113,489 | ₩114,197 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,409 | ₩113,903 | ₩113,075 | ₩113,730 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,952 | ₩112,152 | ₩111,618 | ₩112,086 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩113,021 | ₩113,182 | ₩112,821 | ₩112,954 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,540 | ₩112,821 | ₩110,856 | ₩111,604 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,126 | ₩112,193 | ₩111,578 | ₩111,979 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,273 | ₩113,061 | ₩111,979 | ₩112,393 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,144 | ₩114,157 | ₩113,676 | ₩113,850 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,048 | ₩113,355 | ₩112,567 | ₩112,674 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,692 | ₩114,839 | ₩113,984 | ₩114,131 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,494 | ₩115,641 | ₩114,959 | ₩115,026 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,719 | ₩115,641 | ₩114,705 | ₩115,494 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,438 | ₩115,013 | ₩114,037 | ₩114,879 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,329 | ₩113,796 | ₩113,248 | ₩113,783 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,649 | ₩113,957 | ₩112,901 | ₩113,141 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,491 | ₩114,585 | ₩113,716 | ₩113,943 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,106 | ₩115,414 | ₩113,970 | ₩114,184 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,665 | ₩114,785 | ₩114,224 | ₩114,692 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,946 | ₩115,173 | ₩114,545 | ₩114,625 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,532 | ₩115,080 | ₩114,385 | ₩115,053 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,997 | ₩114,064 | ₩113,516 | ₩113,890 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,558 | ₩114,772 | ₩114,331 | ₩114,532 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,329 | ₩114,064 | ₩113,275 | ₩113,596 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,943 | ₩113,984 | ₩113,262 | ₩113,556 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,623 | ₩113,877 | ₩112,807 | ₩112,847 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,839 | ₩115,240 | ₩114,625 | ₩114,745 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,692 | ₩114,906 | ₩114,291 | ₩114,518 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,425 | ₩114,839 | ₩114,344 | ₩114,558 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,679 | ₩114,679 | ₩114,090 | ₩114,331 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,903 | ₩114,050 | ₩113,275 | ₩113,502 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,529 | ₩113,623 | ₩113,275 | ₩113,382 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,077 | ₩114,117 | ₩113,395 | ₩113,903 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,727 | ₩113,355 | ₩112,487 | ₩112,767 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,569 | ₩113,730 | ₩113,008 | ₩113,035 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,206 | ₩113,195 | ₩112,099 | ₩113,048 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,642 | ₩111,270 | ₩110,388 | ₩111,230 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,270 | ₩111,324 | ₩109,760 | ₩110,736 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,666 | ₩111,056 | ₩109,426 | ₩110,976 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,463 | ₩109,733 | ₩107,434 | ₩107,768 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,383 | ₩109,386 | ₩108,103 | ₩108,998 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,214 | ₩110,268 | ₩108,891 | ₩109,613 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,439 | ₩109,920 | ₩108,945 | ₩109,092 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,212 | ₩109,827 | ₩108,811 | ₩109,346 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,335 | ₩110,762 | ₩110,335 | ₩110,482 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,920 | ₩110,589 | ₩109,506 | ₩110,442 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,479 | ₩109,600 | ₩108,490 | ₩108,597 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,049 | ₩109,426 | ₩107,942 | ₩109,025 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,974 | ₩110,468 | ₩109,586 | ₩109,894 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,150 | ₩111,310 | ₩110,107 | ₩111,110 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,856 | ₩111,257 | ₩110,575 | ₩110,736 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,402 | ₩110,508 | ₩109,453 | ₩109,600 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,284 | ₩111,805 | ₩110,789 | ₩111,604 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,709 | ₩111,444 | ₩110,709 | ₩111,163 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,666 | ₩110,549 | ₩109,118 | ₩110,508 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,564 | ₩111,832 | ₩110,468 | ₩110,856 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,152 | ₩112,767 | ₩112,126 | ₩112,687 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,484 | ₩112,313 | ₩110,014 | ₩110,909 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,669 | ₩111,257 | ₩110,482 | ₩110,562 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,203 | ₩112,005 | ₩111,083 | ₩111,939 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,696 | ₩111,257 | ₩109,653 | ₩111,230 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩110,027 | ₩111,150 | ₩109,867 | ₩110,495 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,965 | ₩112,059 | ₩110,655 | ₩111,324 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,228 | ₩110,682 | ₩109,760 | ₩110,295 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,415 | ₩111,350 | ₩110,295 | ₩110,428 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,703 | ₩114,237 | ₩113,689 | ₩113,917 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,502 | ₩113,770 | ₩113,222 | ₩113,502 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,104 | ₩114,598 | ₩112,487 | ₩112,687 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,796 | ₩114,037 | ₩113,128 | ₩113,222 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,917 | ₩114,104 | ₩113,516 | ₩113,636 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,551 | ₩112,326 | ₩111,030 | ₩111,992 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,824 | ₩111,685 | ₩108,704 | ₩111,551 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,744 | ₩109,720 | ₩107,929 | ₩107,956 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,883 | ₩111,244 | ₩107,528 | ₩109,533 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,867 | ₩110,121 | ₩109,199 | ₩109,412 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,936 | ₩110,990 | ₩108,143 | ₩108,437 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,086 | ₩112,834 | ₩111,912 | ₩112,674 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,088 | ₩113,128 | ₩112,313 | ₩112,500 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,968 | ₩113,689 | ₩112,968 | ₩113,609 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,099 | ₩113,248 | ₩111,751 | ₩112,781 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,553 | ₩112,914 | ₩112,179 | ₩112,273 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,217 | ₩112,406 | ₩110,963 | ₩112,166 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,326 | ₩112,527 | ₩111,658 | ₩112,032 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,112 | ₩112,460 | ₩111,872 | ₩112,393 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,361 | ₩110,776 | ₩109,960 | ₩110,188 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,985 | ₩110,762 | ₩108,905 | ₩110,375 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,196 | ₩109,947 | ₩108,062 | ₩109,787 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,595 | ₩108,677 | ₩107,408 | ₩107,956 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,092 | ₩109,306 | ₩107,969 | ₩108,878 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,597 | ₩108,784 | ₩107,982 | ₩108,276 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,709 | ₩111,097 | ₩110,468 | ₩110,776 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩110,001 | ₩110,950 | ₩109,800 | ₩110,883 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,813 | ₩109,907 | ₩108,798 | ₩109,747 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,163 | ₩111,484 | ₩111,030 | ₩111,217 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,936 | ₩111,337 | ₩110,802 | ₩111,324 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩112,005 | ₩112,005 | ₩109,827 | ₩109,920 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,976 | ₩111,645 | ₩110,789 | ₩111,551 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,210 | ₩108,824 | ₩107,969 | ₩108,610 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,795 | ₩108,210 | ₩106,699 | ₩107,073 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩108,022 | ₩108,878 | ₩107,956 | ₩108,009 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,060 | ₩108,383 | ₩106,739 | ₩108,156 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,271 | ₩106,325 | ₩105,296 | ₩105,764 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,472 | ₩106,860 | ₩106,124 | ₩106,619 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,608 | ₩107,795 | ₩107,114 | ₩107,234 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,926 | ₩107,514 | ₩106,672 | ₩107,434 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,806 | ₩107,247 | ₩105,216 | ₩106,365 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,434 | ₩107,528 | ₩107,020 | ₩107,381 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,183 | ₩108,303 | ₩106,445 | ₩106,552 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,383 | ₩108,637 | ₩107,862 | ₩108,610 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,145 | ₩109,987 | ₩108,931 | ₩109,105 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,969 | ₩108,009 | ₩107,327 | ₩107,608 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,514 | ₩107,715 | ₩107,234 | ₩107,581 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,234 | ₩107,956 | ₩107,140 | ₩107,835 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩105,028 | ₩106,592 | ₩104,975 | ₩106,552 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,258 | ₩106,445 | ₩105,590 | ₩105,871 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,855 | ₩106,044 | ₩104,507 | ₩105,603 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,271 | ₩106,405 | ₩105,135 | ₩105,871 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,045 | ₩101,647 | ₩100,016 | ₩101,593 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,166 | ₩101,767 | ₩101,166 | ₩101,553 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,361 | ₩101,500 | ₩99,241 | ₩101,019 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,553 | ₩102,369 | ₩101,259 | ₩101,700 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,265 | ₩100,431 | ₩98,011 | ₩100,377 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,092 | ₩98,225 | ₩96,795 | ₩97,236 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,717 | ₩98,319 | ₩97,022 | ₩97,330 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,121 | ₩99,816 | ₩98,038 | ₩98,078 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,578 | ₩101,032 | ₩99,949 | ₩100,511 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,359 | ₩99,655 | ₩98,185 | ₩99,081 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,375 | ₩100,939 | ₩98,853 | ₩99,843 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,802 | ₩99,816 | ₩96,902 | ₩97,383 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,880 | ₩101,059 | ₩98,680 | ₩100,538 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,874 | ₩102,195 | ₩100,644 | ₩100,725 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,823 | ₩103,077 | ₩102,315 | ₩102,449 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,660 | ₩102,409 | ₩101,473 | ₩102,128 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,500 | ₩101,994 | ₩99,883 | ₩100,056 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,968 | ₩102,048 | ₩100,631 | ₩101,045 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,743 | ₩103,491 | ₩102,409 | ₩103,064 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,384 | ₩104,895 | ₩102,903 | ₩103,211 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,497 | ₩103,224 | ₩99,602 | ₩102,863 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,912 | ₩102,302 | ₩100,671 | ₩101,821 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,171 | ₩103,866 | ₩101,607 | ₩102,649 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,106 | ₩105,015 | ₩103,719 | ₩104,828 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,556 | ₩104,200 | ₩101,219 | ₩103,745 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,686 | ₩107,915 | ₩106,659 | ₩107,461 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,225 | ₩109,773 | ₩109,052 | ₩109,359 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,920 | ₩109,947 | ₩108,758 | ₩109,613 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,666 | ₩110,041 | ₩109,426 | ₩109,947 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,250 | ₩109,118 | ₩108,156 | ₩108,878 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,597 | ₩108,985 | ₩107,942 | ₩108,196 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,408 | ₩108,838 | ₩107,381 | ₩108,838 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩107,020 | ₩107,514 | ₩106,766 | ₩107,474 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,648 | ₩108,276 | ₩107,448 | ₩107,715 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,686 | ₩107,608 | ₩106,191 | ₩107,381 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,087 | ₩107,728 | ₩106,472 | ₩107,568 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,610 | ₩108,677 | ₩106,993 | ₩107,274 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,183 | ₩108,517 | ₩107,408 | ₩108,303 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,675 | ₩107,755 | ₩107,408 | ₩107,434 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,218 | ₩107,247 | ₩106,138 | ₩107,127 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,748 | ₩105,857 | ₩104,734 | ₩105,844 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,719 | ₩104,360 | ₩103,291 | ₩103,411 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,603 | ₩105,710 | ₩104,213 | ₩104,654 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,681 | ₩105,002 | ₩103,879 | ₩104,748 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,625 | ₩104,574 | ₩103,625 | ₩104,467 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,841 | ₩105,042 | ₩103,491 | ₩103,892 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩106,018 | ₩106,071 | ₩104,200 | ₩105,496 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,323 | ₩105,443 | ₩104,654 | ₩105,216 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,948 | ₩105,697 | ₩104,922 | ₩105,590 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,973 | ₩104,307 | ₩103,892 | ₩103,946 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,716 | ₩103,612 | ₩102,569 | ₩103,545 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,943 | ₩103,251 | ₩102,730 | ₩102,970 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,821 | ₩102,716 | ₩101,473 | ₩102,422 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,393 | ₩101,968 | ₩101,126 | ₩101,286 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,596 | ₩102,623 | ₩102,088 | ₩102,556 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,636 | ₩102,877 | ₩102,462 | ₩102,556 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,075 | ₩102,369 | ₩101,954 | ₩102,355 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,208 | ₩102,262 | ₩101,674 | ₩101,914 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,861 | ₩102,502 | ₩101,861 | ₩102,476 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,072 | ₩101,607 | ₩101,005 | ₩101,527 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,391 | ₩100,832 | ₩100,377 | ₩100,818 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩101,005 | ₩101,059 | ₩100,644 | ₩100,725 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,152 | ₩101,446 | ₩101,072 | ₩101,259 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,137 | ₩100,898 | ₩100,070 | ₩100,898 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,629 | ₩99,843 | ₩99,281 | ₩99,829 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,680 | ₩98,693 | ₩98,292 | ₩98,319 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,853 | ₩99,067 | ₩98,733 | ₩98,747 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,426 | ₩98,680 | ₩98,319 | ₩98,573 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,706 | ₩98,880 | ₩98,600 | ₩98,880 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,493 | ₩98,640 | ₩98,412 | ₩98,559 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,239 | ₩98,493 | ₩98,132 | ₩98,493 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,651 | ₩97,931 | ₩97,584 | ₩97,864 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,089 | ₩97,704 | ₩97,089 | ₩97,397 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,466 | ₩98,894 | ₩98,199 | ₩98,319 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,279 | ₩98,452 | ₩97,557 | ₩97,557 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,452 | ₩98,600 | ₩97,945 | ₩98,265 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,241 | ₩99,241 | ₩98,640 | ₩98,827 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,161 | ₩99,281 | ₩98,065 | ₩98,452 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,773 | ₩99,254 | ₩98,653 | ₩99,121 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,931 | ₩99,041 | ₩97,904 | ₩98,880 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,784 | ₩98,105 | ₩97,757 | ₩97,798 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,279 | ₩98,332 | ₩97,771 | ₩97,931 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,412 | ₩98,666 | ₩98,092 | ₩98,225 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,132 | ₩98,199 | ₩97,757 | ₩97,931 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,236 | ₩97,731 | ₩97,236 | ₩97,691 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,370 | ₩97,423 | ₩96,982 | ₩97,330 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,196 | ₩97,517 | ₩97,076 | ₩97,103 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,183 | ₩97,530 | ₩97,076 | ₩97,530 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,555 | ₩97,303 | ₩96,555 | ₩97,183 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,552 | ₩96,247 | ₩95,178 | ₩96,207 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,844 | ₩95,485 | ₩94,777 | ₩95,044 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,322 | ₩95,218 | ₩93,935 | ₩94,924 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,993 | ₩96,127 | ₩93,948 | ₩93,988 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,298 | ₩95,779 | ₩94,817 | ₩95,258 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,312 | ₩95,846 | ₩94,924 | ₩95,499 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,902 | ₩97,276 | ₩96,047 | ₩96,394 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩97,036 | ₩97,931 | ₩96,889 | ₩97,610 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,693 | ₩98,827 | ₩97,584 | ₩97,704 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,573 | ₩98,894 | ₩98,559 | ₩98,800 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,078 | ₩98,519 | ₩98,052 | ₩98,359 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,450 | ₩97,931 | ₩97,196 | ₩97,891 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩96,007 | ₩96,661 | ₩95,579 | ₩96,661 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,822 | ₩97,049 | ₩96,180 | ₩96,488 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,274 | ₩96,996 | ₩96,247 | ₩96,808 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,234 | ₩96,742 | ₩96,140 | ₩96,154 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,410 | ₩97,504 | ₩97,009 | ₩97,437 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,223 | ₩97,303 | ₩96,795 | ₩97,116 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,196 | ₩97,757 | ₩97,156 | ₩97,397 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,493 | ₩98,559 | ₩97,517 | ₩97,918 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,998 | ₩98,412 | ₩97,918 | ₩98,225 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,212 | ₩98,279 | ₩97,998 | ₩98,279 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,517 | ₩97,704 | ₩97,423 | ₩97,570 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,889 | ₩97,316 | ₩96,862 | ₩97,156 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,702 | ₩96,982 | ₩96,180 | ₩96,635 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,942 | ₩97,022 | ₩96,608 | ₩96,648 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,089 | ₩97,597 | ₩97,062 | ₩97,530 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,113 | ₩96,661 | ₩96,007 | ₩96,501 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,728 | ₩97,076 | ₩96,247 | ₩96,528 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,060 | ₩96,381 | ₩95,525 | ₩96,154 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,389 | ₩95,632 | ₩94,256 | ₩95,258 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,911 | ₩95,405 | ₩94,790 | ₩95,245 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,940 | ₩96,033 | ₩93,681 | ₩93,828 | -2.20% | 330.8만 |
|---|