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 | ₩110,449 | ₩110,716 | ₩110,248 | ₩110,662 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,794 | ₩110,155 | ₩109,300 | ₩109,807 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,462 | ₩110,890 | ₩110,115 | ₩110,703 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,399 | ₩112,520 | ₩111,945 | ₩111,985 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,665 | ₩112,252 | ₩111,344 | ₩112,079 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,237 | ₩111,718 | ₩110,809 | ₩111,504 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,569 | ₩110,729 | ₩109,527 | ₩110,208 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,852 | ₩111,852 | ₩110,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,863 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,665 | ₩111,785 | ₩110,996 | ₩111,651 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,878 | ₩112,466 | ₩111,304 | ₩111,932 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,399 | ₩112,907 | ₩111,985 | ₩112,747 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,825 | ₩112,172 | ₩111,157 | ₩111,665 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,094 | ₩113,161 | ₩111,932 | ₩112,199 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,762 | ₩114,430 | ₩113,455 | ₩114,163 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,375 | ₩113,869 | ₩113,041 | ₩113,696 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,918 | ₩112,119 | ₩111,584 | ₩112,052 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩112,987 | ₩113,148 | ₩112,787 | ₩112,921 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,506 | ₩112,787 | ₩110,823 | ₩111,571 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,092 | ₩112,159 | ₩111,544 | ₩111,945 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,239 | ₩113,027 | ₩111,945 | ₩112,359 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,110 | ₩114,123 | ₩113,642 | ₩113,816 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,014 | ₩113,321 | ₩112,533 | ₩112,640 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,658 | ₩114,805 | ₩113,949 | ₩114,096 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,459 | ₩115,606 | ₩114,925 | ₩114,992 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,684 | ₩115,606 | ₩114,671 | ₩115,459 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,404 | ₩114,978 | ₩114,003 | ₩114,845 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,295 | ₩113,762 | ₩113,215 | ₩113,749 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,615 | ₩113,923 | ₩112,867 | ₩113,108 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,457 | ₩114,551 | ₩113,682 | ₩113,909 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,072 | ₩115,379 | ₩113,936 | ₩114,150 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,631 | ₩114,751 | ₩114,190 | ₩114,658 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,911 | ₩115,139 | ₩114,511 | ₩114,591 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,497 | ₩115,045 | ₩114,350 | ₩115,018 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,963 | ₩114,030 | ₩113,482 | ₩113,856 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,524 | ₩114,738 | ₩114,297 | ₩114,497 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,295 | ₩114,030 | ₩113,241 | ₩113,562 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,909 | ₩113,949 | ₩113,228 | ₩113,522 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,589 | ₩113,843 | ₩112,774 | ₩112,814 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,805 | ₩115,205 | ₩114,591 | ₩114,711 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,658 | ₩114,871 | ₩114,257 | ₩114,484 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,390 | ₩114,805 | ₩114,310 | ₩114,524 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,644 | ₩114,644 | ₩114,056 | ₩114,297 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,869 | ₩114,016 | ₩113,241 | ₩113,468 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,495 | ₩113,589 | ₩113,241 | ₩113,348 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,043 | ₩114,083 | ₩113,362 | ₩113,869 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,693 | ₩113,321 | ₩112,453 | ₩112,734 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,535 | ₩113,696 | ₩112,974 | ₩113,001 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,172 | ₩113,161 | ₩112,065 | ₩113,014 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,609 | ₩111,237 | ₩110,355 | ₩111,197 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,237 | ₩111,290 | ₩109,727 | ₩110,703 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,634 | ₩111,023 | ₩109,393 | ₩110,943 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,431 | ₩109,700 | ₩107,402 | ₩107,736 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,351 | ₩109,353 | ₩108,070 | ₩108,965 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,181 | ₩110,235 | ₩108,859 | ₩109,580 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,406 | ₩109,887 | ₩108,912 | ₩109,059 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,179 | ₩109,794 | ₩108,778 | ₩109,313 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,302 | ₩110,729 | ₩110,302 | ₩110,449 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,887 | ₩110,556 | ₩109,473 | ₩110,409 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,447 | ₩109,567 | ₩108,458 | ₩108,565 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,017 | ₩109,393 | ₩107,910 | ₩108,992 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,941 | ₩110,435 | ₩109,553 | ₩109,861 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,117 | ₩111,277 | ₩110,075 | ₩111,077 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,823 | ₩111,224 | ₩110,542 | ₩110,703 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,368 | ₩110,475 | ₩109,420 | ₩109,567 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,250 | ₩111,771 | ₩110,756 | ₩111,571 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,676 | ₩111,411 | ₩110,676 | ₩111,130 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,634 | ₩110,515 | ₩109,086 | ₩110,475 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,531 | ₩111,798 | ₩110,435 | ₩110,823 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,119 | ₩112,734 | ₩112,092 | ₩112,653 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,451 | ₩112,279 | ₩109,981 | ₩110,876 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,636 | ₩111,224 | ₩110,449 | ₩110,529 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,170 | ₩111,972 | ₩111,050 | ₩111,905 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,662 | ₩111,224 | ₩109,620 | ₩111,197 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩109,994 | ₩111,117 | ₩109,834 | ₩110,462 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,932 | ₩112,025 | ₩110,622 | ₩111,290 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,195 | ₩110,649 | ₩109,727 | ₩110,262 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,382 | ₩111,317 | ₩110,262 | ₩110,395 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,669 | ₩114,203 | ₩113,655 | ₩113,883 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,468 | ₩113,736 | ₩113,188 | ₩113,468 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,070 | ₩114,564 | ₩112,453 | ₩112,653 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,762 | ₩114,003 | ₩113,094 | ₩113,188 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,883 | ₩114,070 | ₩113,482 | ₩113,602 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,518 | ₩112,293 | ₩110,996 | ₩111,959 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,792 | ₩111,651 | ₩108,672 | ₩111,518 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,712 | ₩109,687 | ₩107,897 | ₩107,923 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,849 | ₩111,210 | ₩107,496 | ₩109,500 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,834 | ₩110,088 | ₩109,166 | ₩109,380 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,903 | ₩110,956 | ₩108,110 | ₩108,404 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,052 | ₩112,800 | ₩111,878 | ₩112,640 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,054 | ₩113,094 | ₩112,279 | ₩112,466 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,934 | ₩113,655 | ₩112,934 | ₩113,575 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,065 | ₩113,215 | ₩111,718 | ₩112,747 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,520 | ₩112,880 | ₩112,146 | ₩112,239 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,184 | ₩112,373 | ₩110,930 | ₩112,132 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,293 | ₩112,493 | ₩111,624 | ₩111,999 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,079 | ₩112,426 | ₩111,838 | ₩112,359 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,328 | ₩110,743 | ₩109,928 | ₩110,155 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,952 | ₩110,729 | ₩108,872 | ₩110,342 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,164 | ₩109,914 | ₩108,030 | ₩109,754 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,562 | ₩108,645 | ₩107,375 | ₩107,923 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,059 | ₩109,273 | ₩107,937 | ₩108,845 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,565 | ₩108,752 | ₩107,950 | ₩108,244 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,676 | ₩111,063 | ₩110,435 | ₩110,743 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,968 | ₩110,916 | ₩109,767 | ₩110,849 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,781 | ₩109,874 | ₩108,765 | ₩109,714 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,130 | ₩111,451 | ₩110,996 | ₩111,184 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,903 | ₩111,304 | ₩110,769 | ₩111,290 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,972 | ₩111,972 | ₩109,794 | ₩109,887 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,943 | ₩111,611 | ₩110,756 | ₩111,518 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,177 | ₩108,792 | ₩107,937 | ₩108,578 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,763 | ₩108,177 | ₩106,667 | ₩107,041 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩107,990 | ₩108,845 | ₩107,923 | ₩107,977 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,028 | ₩108,351 | ₩106,707 | ₩108,124 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,240 | ₩106,293 | ₩105,264 | ₩105,732 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,440 | ₩106,828 | ₩106,093 | ₩106,587 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,576 | ₩107,763 | ₩107,081 | ₩107,202 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,894 | ₩107,482 | ₩106,641 | ₩107,402 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,774 | ₩107,215 | ₩105,184 | ₩106,333 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,402 | ₩107,496 | ₩106,988 | ₩107,349 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,150 | ₩108,271 | ₩106,413 | ₩106,520 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,351 | ₩108,605 | ₩107,830 | ₩108,578 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,112 | ₩109,954 | ₩108,899 | ₩109,072 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,937 | ₩107,977 | ₩107,295 | ₩107,576 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,482 | ₩107,683 | ₩107,202 | ₩107,549 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,202 | ₩107,923 | ₩107,108 | ₩107,803 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩104,997 | ₩106,560 | ₩104,944 | ₩106,520 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,226 | ₩106,413 | ₩105,558 | ₩105,839 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,823 | ₩106,013 | ₩104,476 | ₩105,572 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,240 | ₩106,373 | ₩105,104 | ₩105,839 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,015 | ₩101,616 | ₩99,986 | ₩101,563 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,135 | ₩101,737 | ₩101,135 | ₩101,523 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,332 | ₩101,470 | ₩99,211 | ₩100,988 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,523 | ₩102,338 | ₩101,229 | ₩101,670 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,236 | ₩100,401 | ₩97,982 | ₩100,347 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,062 | ₩98,196 | ₩96,766 | ₩97,207 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,688 | ₩98,289 | ₩96,993 | ₩97,301 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,091 | ₩99,786 | ₩98,009 | ₩98,049 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,548 | ₩101,002 | ₩99,920 | ₩100,481 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,329 | ₩99,626 | ₩98,156 | ₩99,051 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,345 | ₩100,908 | ₩98,824 | ₩99,813 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,773 | ₩99,786 | ₩96,873 | ₩97,354 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,851 | ₩101,029 | ₩98,650 | ₩100,507 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,844 | ₩102,164 | ₩100,614 | ₩100,695 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,792 | ₩103,046 | ₩102,285 | ₩102,418 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,630 | ₩102,378 | ₩101,443 | ₩102,098 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,470 | ₩101,964 | ₩99,853 | ₩100,026 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,937 | ₩102,017 | ₩100,601 | ₩101,015 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,712 | ₩103,460 | ₩102,378 | ₩103,033 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,354 | ₩104,863 | ₩102,872 | ₩103,180 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,467 | ₩103,193 | ₩99,572 | ₩102,832 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,882 | ₩102,271 | ₩100,641 | ₩101,790 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,140 | ₩103,835 | ₩101,576 | ₩102,619 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,075 | ₩104,984 | ₩103,688 | ₩104,797 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,525 | ₩104,169 | ₩101,189 | ₩103,714 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,654 | ₩107,883 | ₩106,627 | ₩107,429 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,193 | ₩109,740 | ₩109,019 | ₩109,326 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,887 | ₩109,914 | ₩108,725 | ₩109,580 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,634 | ₩110,008 | ₩109,393 | ₩109,914 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,217 | ₩109,086 | ₩108,124 | ₩108,845 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,565 | ₩108,952 | ₩107,910 | ₩108,164 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,375 | ₩108,805 | ₩107,349 | ₩108,805 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩106,988 | ₩107,482 | ₩106,734 | ₩107,442 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,616 | ₩108,244 | ₩107,416 | ₩107,683 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,654 | ₩107,576 | ₩106,159 | ₩107,349 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,055 | ₩107,696 | ₩106,440 | ₩107,536 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,578 | ₩108,645 | ₩106,961 | ₩107,242 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,150 | ₩108,484 | ₩107,375 | ₩108,271 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,643 | ₩107,723 | ₩107,375 | ₩107,402 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,186 | ₩107,215 | ₩106,106 | ₩107,095 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,716 | ₩105,825 | ₩104,703 | ₩105,812 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,688 | ₩104,329 | ₩103,260 | ₩103,380 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,572 | ₩105,678 | ₩104,182 | ₩104,623 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,650 | ₩104,970 | ₩103,848 | ₩104,716 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,594 | ₩104,543 | ₩103,594 | ₩104,436 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,810 | ₩105,010 | ₩103,460 | ₩103,861 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩105,986 | ₩106,039 | ₩104,169 | ₩105,465 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,291 | ₩105,411 | ₩104,623 | ₩105,184 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,917 | ₩105,665 | ₩104,890 | ₩105,558 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,941 | ₩104,275 | ₩103,861 | ₩103,915 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,685 | ₩103,581 | ₩102,538 | ₩103,514 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,913 | ₩103,220 | ₩102,699 | ₩102,939 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,790 | ₩102,685 | ₩101,443 | ₩102,391 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,363 | ₩101,937 | ₩101,095 | ₩101,256 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,565 | ₩102,592 | ₩102,057 | ₩102,525 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,605 | ₩102,846 | ₩102,432 | ₩102,525 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,044 | ₩102,338 | ₩101,924 | ₩102,325 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,178 | ₩102,231 | ₩101,643 | ₩101,884 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,830 | ₩102,472 | ₩101,830 | ₩102,445 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,042 | ₩101,576 | ₩100,975 | ₩101,496 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,360 | ₩100,801 | ₩100,347 | ₩100,788 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,975 | ₩101,029 | ₩100,614 | ₩100,695 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,122 | ₩101,416 | ₩101,042 | ₩101,229 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,107 | ₩100,868 | ₩100,040 | ₩100,868 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,599 | ₩99,813 | ₩99,251 | ₩99,799 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,650 | ₩98,664 | ₩98,263 | ₩98,289 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,824 | ₩99,038 | ₩98,704 | ₩98,717 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,396 | ₩98,650 | ₩98,289 | ₩98,543 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,677 | ₩98,851 | ₩98,570 | ₩98,851 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,463 | ₩98,610 | ₩98,383 | ₩98,530 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,209 | ₩98,463 | ₩98,102 | ₩98,463 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,621 | ₩97,902 | ₩97,555 | ₩97,835 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,060 | ₩97,675 | ₩97,060 | ₩97,367 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,436 | ₩98,864 | ₩98,169 | ₩98,289 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,249 | ₩98,423 | ₩97,528 | ₩97,528 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,423 | ₩98,570 | ₩97,915 | ₩98,236 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,211 | ₩99,211 | ₩98,610 | ₩98,797 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,131 | ₩99,251 | ₩98,036 | ₩98,423 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,744 | ₩99,225 | ₩98,623 | ₩99,091 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,902 | ₩99,011 | ₩97,875 | ₩98,851 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,755 | ₩98,076 | ₩97,728 | ₩97,768 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,249 | ₩98,303 | ₩97,742 | ₩97,902 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,383 | ₩98,637 | ₩98,062 | ₩98,196 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,102 | ₩98,169 | ₩97,728 | ₩97,902 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,207 | ₩97,701 | ₩97,207 | ₩97,661 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,341 | ₩97,394 | ₩96,953 | ₩97,301 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,167 | ₩97,488 | ₩97,047 | ₩97,073 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,154 | ₩97,501 | ₩97,047 | ₩97,501 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,526 | ₩97,274 | ₩96,526 | ₩97,154 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,524 | ₩96,218 | ₩95,149 | ₩96,178 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,815 | ₩95,457 | ₩94,749 | ₩95,016 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,294 | ₩95,189 | ₩93,907 | ₩94,895 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,964 | ₩96,098 | ₩93,920 | ₩93,960 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,270 | ₩95,751 | ₩94,789 | ₩95,230 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,283 | ₩95,817 | ₩94,895 | ₩95,470 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,873 | ₩97,247 | ₩96,018 | ₩96,365 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩97,007 | ₩97,902 | ₩96,860 | ₩97,581 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,664 | ₩98,797 | ₩97,555 | ₩97,675 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,543 | ₩98,864 | ₩98,530 | ₩98,770 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,049 | ₩98,490 | ₩98,022 | ₩98,329 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,421 | ₩97,902 | ₩97,167 | ₩97,862 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,978 | ₩96,633 | ₩95,550 | ₩96,633 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,793 | ₩97,020 | ₩96,152 | ₩96,459 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,245 | ₩96,967 | ₩96,218 | ₩96,780 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,205 | ₩96,713 | ₩96,111 | ₩96,125 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,381 | ₩97,474 | ₩96,980 | ₩97,408 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,194 | ₩97,274 | ₩96,766 | ₩97,087 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,167 | ₩97,728 | ₩97,127 | ₩97,367 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,463 | ₩98,530 | ₩97,488 | ₩97,889 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,969 | ₩98,383 | ₩97,889 | ₩98,196 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,183 | ₩98,249 | ₩97,969 | ₩98,249 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,488 | ₩97,675 | ₩97,394 | ₩97,541 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,860 | ₩97,287 | ₩96,833 | ₩97,127 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,673 | ₩96,953 | ₩96,152 | ₩96,606 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,913 | ₩96,993 | ₩96,579 | ₩96,619 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,060 | ₩97,568 | ₩97,033 | ₩97,501 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,085 | ₩96,633 | ₩95,978 | ₩96,472 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,699 | ₩97,047 | ₩96,218 | ₩96,499 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,031 | ₩96,352 | ₩95,497 | ₩96,125 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,361 | ₩95,604 | ₩94,227 | ₩95,230 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,882 | ₩95,377 | ₩94,762 | ₩95,216 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,911 | ₩96,005 | ₩93,653 | ₩93,800 | -2.20% | 330.8만 |
|---|