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 | ₩110,300 | ₩110,567 | ₩110,100 | ₩110,513 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,646 | ₩110,006 | ₩109,152 | ₩109,659 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,313 | ₩110,740 | ₩109,966 | ₩110,553 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,248 | ₩112,368 | ₩111,794 | ₩111,834 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,514 | ₩112,101 | ₩111,194 | ₩111,928 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,087 | ₩111,568 | ₩110,660 | ₩111,354 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,420 | ₩110,580 | ₩109,379 | ₩110,060 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,701 | ₩111,701 | ₩110,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,714 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,514 | ₩111,634 | ₩110,847 | ₩111,501 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,728 | ₩112,315 | ₩111,154 | ₩111,781 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,248 | ₩112,755 | ₩111,834 | ₩112,595 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,674 | ₩112,021 | ₩111,007 | ₩111,514 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩112,942 | ₩113,009 | ₩111,781 | ₩112,048 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,609 | ₩114,276 | ₩113,302 | ₩114,009 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,222 | ₩113,716 | ₩112,889 | ₩113,542 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,768 | ₩111,968 | ₩111,434 | ₩111,901 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩112,835 | ₩112,995 | ₩112,635 | ₩112,768 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,355 | ₩112,635 | ₩110,673 | ₩111,421 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩111,941 | ₩112,008 | ₩111,394 | ₩111,794 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,088 | ₩112,875 | ₩111,794 | ₩112,208 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩113,956 | ₩113,969 | ₩113,489 | ₩113,662 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩112,862 | ₩113,169 | ₩112,381 | ₩112,488 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,503 | ₩114,650 | ₩113,796 | ₩113,943 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,304 | ₩115,451 | ₩114,770 | ₩114,837 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,530 | ₩115,451 | ₩114,516 | ₩115,304 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,250 | ₩114,823 | ₩113,849 | ₩114,690 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,142 | ₩113,609 | ₩113,062 | ₩113,596 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,462 | ₩113,769 | ₩112,715 | ₩112,955 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,303 | ₩114,396 | ₩113,529 | ₩113,756 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩114,917 | ₩115,224 | ₩113,783 | ₩113,996 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,476 | ₩114,597 | ₩114,036 | ₩114,503 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,757 | ₩114,984 | ₩114,356 | ₩114,436 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,343 | ₩114,890 | ₩114,196 | ₩114,863 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,809 | ₩113,876 | ₩113,329 | ₩113,703 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,370 | ₩114,583 | ₩114,143 | ₩114,343 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,142 | ₩113,876 | ₩113,089 | ₩113,409 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,756 | ₩113,796 | ₩113,075 | ₩113,369 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,436 | ₩113,689 | ₩112,622 | ₩112,662 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,650 | ₩115,050 | ₩114,436 | ₩114,557 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,503 | ₩114,717 | ₩114,103 | ₩114,330 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,236 | ₩114,650 | ₩114,156 | ₩114,370 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,490 | ₩114,490 | ₩113,903 | ₩114,143 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,716 | ₩113,863 | ₩113,089 | ₩113,316 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,342 | ₩113,436 | ₩113,089 | ₩113,195 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩113,889 | ₩113,929 | ₩113,209 | ₩113,716 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,542 | ₩113,169 | ₩112,301 | ₩112,582 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,382 | ₩113,542 | ₩112,822 | ₩112,849 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,021 | ₩113,009 | ₩111,914 | ₩112,862 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,460 | ₩111,087 | ₩110,206 | ₩111,047 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,087 | ₩111,141 | ₩109,579 | ₩110,553 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,486 | ₩110,874 | ₩109,246 | ₩110,794 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,285 | ₩109,553 | ₩107,257 | ₩107,591 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,205 | ₩109,206 | ₩107,925 | ₩108,819 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,033 | ₩110,086 | ₩108,712 | ₩109,433 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,259 | ₩109,739 | ₩108,765 | ₩108,912 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,032 | ₩109,646 | ₩108,632 | ₩109,166 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,153 | ₩110,580 | ₩110,153 | ₩110,300 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,739 | ₩110,407 | ₩109,326 | ₩110,260 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,299 | ₩109,419 | ₩108,312 | ₩108,418 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩107,871 | ₩109,246 | ₩107,765 | ₩108,845 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,793 | ₩110,287 | ₩109,406 | ₩109,713 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩110,967 | ₩111,127 | ₩109,926 | ₩110,927 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,673 | ₩111,074 | ₩110,393 | ₩110,553 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,220 | ₩110,327 | ₩109,272 | ₩109,419 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,100 | ₩111,621 | ₩110,607 | ₩111,421 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,527 | ₩111,261 | ₩110,527 | ₩110,980 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,486 | ₩110,367 | ₩108,939 | ₩110,327 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,381 | ₩111,648 | ₩110,287 | ₩110,673 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩111,968 | ₩112,582 | ₩111,941 | ₩112,502 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,301 | ₩112,128 | ₩109,833 | ₩110,727 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,487 | ₩111,074 | ₩110,300 | ₩110,380 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,020 | ₩111,821 | ₩110,900 | ₩111,754 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,513 | ₩111,074 | ₩109,473 | ₩111,047 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩109,846 | ₩110,967 | ₩109,686 | ₩110,313 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,781 | ₩111,874 | ₩110,473 | ₩111,141 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,046 | ₩110,500 | ₩109,579 | ₩110,113 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,233 | ₩111,167 | ₩110,113 | ₩110,246 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,516 | ₩114,049 | ₩113,502 | ₩113,729 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,316 | ₩113,582 | ₩113,035 | ₩113,316 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩113,916 | ₩114,410 | ₩112,301 | ₩112,502 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,609 | ₩113,849 | ₩112,942 | ₩113,035 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,729 | ₩113,916 | ₩113,329 | ₩113,449 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,367 | ₩112,141 | ₩110,847 | ₩111,808 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,645 | ₩111,501 | ₩108,525 | ₩111,367 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,565 | ₩109,539 | ₩107,751 | ₩107,778 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,700 | ₩111,060 | ₩107,351 | ₩109,352 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,686 | ₩109,940 | ₩109,019 | ₩109,232 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,754 | ₩110,807 | ₩107,965 | ₩108,258 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩111,901 | ₩112,648 | ₩111,728 | ₩112,488 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩112,902 | ₩112,942 | ₩112,128 | ₩112,315 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,782 | ₩113,502 | ₩112,782 | ₩113,422 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩111,914 | ₩113,062 | ₩111,568 | ₩112,595 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,368 | ₩112,728 | ₩111,995 | ₩112,088 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,034 | ₩112,221 | ₩110,780 | ₩111,981 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,141 | ₩112,341 | ₩111,474 | ₩111,848 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩111,928 | ₩112,275 | ₩111,688 | ₩112,208 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,180 | ₩110,593 | ₩109,779 | ₩110,006 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,805 | ₩110,580 | ₩108,725 | ₩110,193 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,018 | ₩109,766 | ₩107,885 | ₩109,606 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,418 | ₩108,498 | ₩107,231 | ₩107,778 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩108,912 | ₩109,126 | ₩107,791 | ₩108,699 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,418 | ₩108,605 | ₩107,805 | ₩108,098 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,527 | ₩110,914 | ₩110,287 | ₩110,593 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,819 | ₩110,767 | ₩109,619 | ₩110,700 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,633 | ₩109,726 | ₩108,619 | ₩109,566 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩110,980 | ₩111,301 | ₩110,847 | ₩111,034 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,754 | ₩111,154 | ₩110,620 | ₩111,141 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,821 | ₩111,821 | ₩109,646 | ₩109,739 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,794 | ₩111,461 | ₩110,607 | ₩111,367 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,031 | ₩108,645 | ₩107,791 | ₩108,432 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,618 | ₩108,031 | ₩106,524 | ₩106,897 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩107,845 | ₩108,699 | ₩107,778 | ₩107,831 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩106,884 | ₩108,205 | ₩106,564 | ₩107,978 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,097 | ₩106,150 | ₩105,122 | ₩105,589 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,297 | ₩106,684 | ₩105,950 | ₩106,443 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,431 | ₩107,618 | ₩106,937 | ₩107,057 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,750 | ₩107,338 | ₩106,497 | ₩107,257 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,630 | ₩107,071 | ₩105,042 | ₩106,190 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,257 | ₩107,351 | ₩106,844 | ₩107,204 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,005 | ₩108,125 | ₩106,270 | ₩106,377 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,205 | ₩108,458 | ₩107,684 | ₩108,432 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩108,965 | ₩109,806 | ₩108,752 | ₩108,925 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,791 | ₩107,831 | ₩107,151 | ₩107,431 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,338 | ₩107,538 | ₩107,057 | ₩107,404 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,057 | ₩107,778 | ₩106,964 | ₩107,658 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩104,856 | ₩106,417 | ₩104,802 | ₩106,377 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,083 | ₩106,270 | ₩105,416 | ₩105,696 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,682 | ₩105,870 | ₩104,335 | ₩105,429 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,097 | ₩106,230 | ₩104,962 | ₩105,696 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩100,879 | ₩101,480 | ₩99,852 | ₩101,426 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩100,999 | ₩101,600 | ₩100,999 | ₩101,386 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,198 | ₩101,333 | ₩99,078 | ₩100,852 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,386 | ₩102,200 | ₩101,093 | ₩101,533 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,104 | ₩100,265 | ₩97,850 | ₩100,212 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩97,930 | ₩98,064 | ₩96,636 | ₩97,076 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,557 | ₩98,157 | ₩96,863 | ₩97,170 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩98,958 | ₩99,651 | ₩97,877 | ₩97,917 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,412 | ₩100,866 | ₩99,785 | ₩100,345 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,197 | ₩99,491 | ₩98,024 | ₩98,918 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,211 | ₩100,772 | ₩98,691 | ₩99,678 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,638 | ₩99,651 | ₩96,743 | ₩97,223 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,717 | ₩100,892 | ₩98,517 | ₩100,372 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,706 | ₩102,027 | ₩100,479 | ₩100,559 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,654 | ₩102,907 | ₩102,147 | ₩102,280 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,493 | ₩102,240 | ₩101,306 | ₩101,960 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,333 | ₩101,827 | ₩99,718 | ₩99,892 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,800 | ₩101,880 | ₩100,465 | ₩100,879 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,574 | ₩103,321 | ₩102,240 | ₩102,894 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,214 | ₩104,722 | ₩102,734 | ₩103,041 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,332 | ₩103,054 | ₩99,438 | ₩102,694 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,746 | ₩102,133 | ₩100,506 | ₩101,653 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,001 | ₩103,695 | ₩101,440 | ₩102,480 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩103,935 | ₩104,842 | ₩103,548 | ₩104,655 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,387 | ₩104,028 | ₩101,053 | ₩103,575 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,510 | ₩107,738 | ₩106,484 | ₩107,284 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,046 | ₩109,593 | ₩108,872 | ₩109,179 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,739 | ₩109,766 | ₩108,579 | ₩109,433 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,486 | ₩109,860 | ₩109,246 | ₩109,766 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,071 | ₩108,939 | ₩107,978 | ₩108,699 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,418 | ₩108,805 | ₩107,765 | ₩108,018 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,231 | ₩108,659 | ₩107,204 | ₩108,659 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩106,844 | ₩107,338 | ₩106,590 | ₩107,298 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,471 | ₩108,098 | ₩107,271 | ₩107,538 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,510 | ₩107,431 | ₩106,016 | ₩107,204 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩106,911 | ₩107,551 | ₩106,297 | ₩107,391 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,432 | ₩108,498 | ₩106,817 | ₩107,097 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,005 | ₩108,338 | ₩107,231 | ₩108,125 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,498 | ₩107,578 | ₩107,231 | ₩107,257 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,043 | ₩107,071 | ₩105,963 | ₩106,951 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,575 | ₩105,683 | ₩104,562 | ₩105,670 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,548 | ₩104,188 | ₩103,121 | ₩103,241 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,429 | ₩105,536 | ₩104,042 | ₩104,482 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,509 | ₩104,829 | ₩103,708 | ₩104,575 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,454 | ₩104,402 | ₩103,454 | ₩104,295 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,669 | ₩104,869 | ₩103,321 | ₩103,721 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩105,843 | ₩105,896 | ₩104,028 | ₩105,323 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,149 | ₩105,269 | ₩104,482 | ₩105,042 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,776 | ₩105,523 | ₩104,749 | ₩105,416 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,801 | ₩104,135 | ₩103,721 | ₩103,775 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,547 | ₩103,441 | ₩102,400 | ₩103,374 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,774 | ₩103,081 | ₩102,560 | ₩102,801 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,653 | ₩102,547 | ₩101,306 | ₩102,254 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,226 | ₩101,800 | ₩100,959 | ₩101,119 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,427 | ₩102,454 | ₩101,920 | ₩102,387 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,467 | ₩102,707 | ₩102,294 | ₩102,387 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩101,907 | ₩102,200 | ₩101,787 | ₩102,187 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,040 | ₩102,093 | ₩101,506 | ₩101,746 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,693 | ₩102,334 | ₩101,693 | ₩102,307 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩100,906 | ₩101,440 | ₩100,839 | ₩101,360 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,225 | ₩100,666 | ₩100,212 | ₩100,652 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,839 | ₩100,892 | ₩100,479 | ₩100,559 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩100,986 | ₩101,279 | ₩100,906 | ₩101,093 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩99,972 | ₩100,732 | ₩99,905 | ₩100,732 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,465 | ₩99,678 | ₩99,118 | ₩99,665 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,517 | ₩98,531 | ₩98,130 | ₩98,157 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,691 | ₩98,904 | ₩98,571 | ₩98,584 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,264 | ₩98,517 | ₩98,157 | ₩98,411 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,544 | ₩98,717 | ₩98,437 | ₩98,717 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,330 | ₩98,477 | ₩98,250 | ₩98,397 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,077 | ₩98,330 | ₩97,970 | ₩98,330 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,490 | ₩97,770 | ₩97,423 | ₩97,703 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩96,929 | ₩97,543 | ₩96,929 | ₩97,236 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,304 | ₩98,731 | ₩98,037 | ₩98,157 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,117 | ₩98,290 | ₩97,396 | ₩97,396 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,290 | ₩98,437 | ₩97,783 | ₩98,104 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,078 | ₩99,078 | ₩98,477 | ₩98,664 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩98,998 | ₩99,118 | ₩97,903 | ₩98,290 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,611 | ₩99,091 | ₩98,491 | ₩98,958 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,770 | ₩98,878 | ₩97,743 | ₩98,717 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,623 | ₩97,943 | ₩97,597 | ₩97,637 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,117 | ₩98,170 | ₩97,610 | ₩97,770 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,250 | ₩98,504 | ₩97,930 | ₩98,064 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩97,970 | ₩98,037 | ₩97,597 | ₩97,770 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,076 | ₩97,570 | ₩97,076 | ₩97,530 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,210 | ₩97,263 | ₩96,823 | ₩97,170 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,036 | ₩97,356 | ₩96,916 | ₩96,943 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,023 | ₩97,370 | ₩96,916 | ₩97,370 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,396 | ₩97,143 | ₩96,396 | ₩97,023 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,395 | ₩96,089 | ₩95,021 | ₩96,049 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,688 | ₩95,328 | ₩94,621 | ₩94,888 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,167 | ₩95,061 | ₩93,780 | ₩94,768 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,835 | ₩95,969 | ₩93,794 | ₩93,834 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,141 | ₩95,622 | ₩94,661 | ₩95,101 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,155 | ₩95,688 | ₩94,768 | ₩95,341 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,743 | ₩97,116 | ₩95,889 | ₩96,235 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩96,876 | ₩97,770 | ₩96,729 | ₩97,450 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,531 | ₩98,664 | ₩97,423 | ₩97,543 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,411 | ₩98,731 | ₩98,397 | ₩98,637 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩97,917 | ₩98,357 | ₩97,890 | ₩98,197 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,290 | ₩97,770 | ₩97,036 | ₩97,730 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,849 | ₩96,502 | ₩95,422 | ₩96,502 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,662 | ₩96,889 | ₩96,022 | ₩96,329 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,115 | ₩96,836 | ₩96,089 | ₩96,649 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,075 | ₩96,582 | ₩95,982 | ₩95,995 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,250 | ₩97,343 | ₩96,849 | ₩97,276 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,063 | ₩97,143 | ₩96,636 | ₩96,956 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,036 | ₩97,597 | ₩96,996 | ₩97,236 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,330 | ₩98,397 | ₩97,356 | ₩97,757 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,837 | ₩98,250 | ₩97,757 | ₩98,064 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,050 | ₩98,117 | ₩97,837 | ₩98,117 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,356 | ₩97,543 | ₩97,263 | ₩97,410 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,729 | ₩97,156 | ₩96,703 | ₩96,996 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,542 | ₩96,823 | ₩96,022 | ₩96,476 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,783 | ₩96,863 | ₩96,449 | ₩96,489 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩96,929 | ₩97,436 | ₩96,903 | ₩97,370 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩95,955 | ₩96,502 | ₩95,849 | ₩96,342 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,569 | ₩96,916 | ₩96,089 | ₩96,369 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩95,902 | ₩96,222 | ₩95,368 | ₩95,995 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,234 | ₩95,475 | ₩94,100 | ₩95,101 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,754 | ₩95,248 | ₩94,634 | ₩95,088 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,782 | ₩95,875 | ₩93,527 | ₩93,673 | -2.20% | 330.8만 |
|---|