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 | ₩110,473 | ₩110,741 | ₩110,273 | ₩110,687 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,819 | ₩110,179 | ₩109,324 | ₩109,832 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,487 | ₩110,914 | ₩110,139 | ₩110,727 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,425 | ₩112,545 | ₩111,970 | ₩112,010 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,690 | ₩112,278 | ₩111,369 | ₩112,104 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,262 | ₩111,743 | ₩110,834 | ₩111,529 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,594 | ₩110,754 | ₩109,551 | ₩110,233 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,877 | ₩111,877 | ₩110,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,888 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,690 | ₩111,810 | ₩111,021 | ₩111,676 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,903 | ₩112,492 | ₩111,329 | ₩111,957 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,425 | ₩112,933 | ₩112,010 | ₩112,772 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,850 | ₩112,197 | ₩111,182 | ₩111,690 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,120 | ₩113,186 | ₩111,957 | ₩112,224 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,788 | ₩114,456 | ₩113,481 | ₩114,189 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,400 | ₩113,895 | ₩113,066 | ₩113,721 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,944 | ₩112,144 | ₩111,609 | ₩112,077 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩113,013 | ₩113,173 | ₩112,812 | ₩112,946 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,532 | ₩112,812 | ₩110,848 | ₩111,596 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,117 | ₩112,184 | ₩111,569 | ₩111,970 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,264 | ₩113,053 | ₩111,970 | ₩112,385 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,135 | ₩114,149 | ₩113,668 | ₩113,841 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,039 | ₩113,347 | ₩112,558 | ₩112,665 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,683 | ₩114,830 | ₩113,975 | ₩114,122 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,485 | ₩115,632 | ₩114,951 | ₩115,017 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,710 | ₩115,632 | ₩114,697 | ₩115,485 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,429 | ₩115,004 | ₩114,028 | ₩114,870 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,320 | ₩113,788 | ₩113,240 | ₩113,775 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,641 | ₩113,948 | ₩112,892 | ₩113,133 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,483 | ₩114,576 | ₩113,708 | ₩113,935 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,098 | ₩115,405 | ₩113,962 | ₩114,175 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,657 | ₩114,777 | ₩114,216 | ₩114,683 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,937 | ₩115,164 | ₩114,536 | ₩114,617 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,523 | ₩115,071 | ₩114,376 | ₩115,044 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,988 | ₩114,055 | ₩113,507 | ₩113,881 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,550 | ₩114,764 | ₩114,323 | ₩114,523 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,320 | ₩114,055 | ₩113,267 | ₩113,587 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,935 | ₩113,975 | ₩113,253 | ₩113,547 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,614 | ₩113,868 | ₩112,799 | ₩112,839 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,830 | ₩115,231 | ₩114,617 | ₩114,737 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,683 | ₩114,897 | ₩114,282 | ₩114,510 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,416 | ₩114,830 | ₩114,336 | ₩114,550 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,670 | ₩114,670 | ₩114,082 | ₩114,323 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,895 | ₩114,042 | ₩113,267 | ₩113,494 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,521 | ₩113,614 | ₩113,267 | ₩113,374 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,069 | ₩114,109 | ₩113,387 | ₩113,895 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,719 | ₩113,347 | ₩112,478 | ₩112,759 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,561 | ₩113,721 | ₩112,999 | ₩113,026 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,197 | ₩113,186 | ₩112,091 | ₩113,039 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,634 | ₩111,262 | ₩110,380 | ₩111,222 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,262 | ₩111,315 | ₩109,752 | ₩110,727 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,658 | ₩111,048 | ₩109,418 | ₩110,968 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,455 | ₩109,725 | ₩107,426 | ₩107,760 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,375 | ₩109,378 | ₩108,094 | ₩108,990 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,206 | ₩110,260 | ₩108,883 | ₩109,605 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,431 | ₩109,912 | ₩108,936 | ₩109,084 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,204 | ₩109,819 | ₩108,803 | ₩109,337 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,326 | ₩110,754 | ₩110,326 | ₩110,473 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,912 | ₩110,580 | ₩109,498 | ₩110,433 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,471 | ₩109,591 | ₩108,482 | ₩108,589 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,041 | ₩109,418 | ₩107,934 | ₩109,017 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,966 | ₩110,460 | ₩109,578 | ₩109,885 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,142 | ₩111,302 | ₩110,099 | ₩111,102 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,848 | ₩111,249 | ₩110,567 | ₩110,727 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,393 | ₩110,500 | ₩109,444 | ₩109,591 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,275 | ₩111,797 | ₩110,781 | ₩111,596 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,701 | ₩111,436 | ₩110,701 | ₩111,155 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,658 | ₩110,540 | ₩109,110 | ₩110,500 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,556 | ₩111,823 | ₩110,460 | ₩110,848 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,144 | ₩112,759 | ₩112,117 | ₩112,679 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,476 | ₩112,304 | ₩110,006 | ₩110,901 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,661 | ₩111,249 | ₩110,473 | ₩110,554 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,195 | ₩111,997 | ₩111,075 | ₩111,930 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,687 | ₩111,249 | ₩109,645 | ₩111,222 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩110,019 | ₩111,142 | ₩109,859 | ₩110,487 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,957 | ₩112,050 | ₩110,647 | ₩111,315 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,220 | ₩110,674 | ₩109,752 | ₩110,286 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,407 | ₩111,342 | ₩110,286 | ₩110,420 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,694 | ₩114,229 | ₩113,681 | ₩113,908 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,494 | ₩113,761 | ₩113,213 | ₩113,494 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,095 | ₩114,590 | ₩112,478 | ₩112,679 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,788 | ₩114,028 | ₩113,120 | ₩113,213 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,908 | ₩114,095 | ₩113,507 | ₩113,628 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,543 | ₩112,318 | ₩111,021 | ₩111,984 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,816 | ₩111,676 | ₩108,696 | ₩111,543 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,736 | ₩109,712 | ₩107,921 | ₩107,947 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,874 | ₩111,235 | ₩107,520 | ₩109,525 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,859 | ₩110,113 | ₩109,190 | ₩109,404 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,928 | ₩110,981 | ₩108,135 | ₩108,429 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,077 | ₩112,826 | ₩111,903 | ₩112,665 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,080 | ₩113,120 | ₩112,304 | ₩112,492 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,959 | ₩113,681 | ₩112,959 | ₩113,601 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,091 | ₩113,240 | ₩111,743 | ₩112,772 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,545 | ₩112,906 | ₩112,171 | ₩112,264 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,208 | ₩112,398 | ₩110,955 | ₩112,157 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,318 | ₩112,518 | ₩111,650 | ₩112,024 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,104 | ₩112,451 | ₩111,863 | ₩112,385 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,353 | ₩110,767 | ₩109,952 | ₩110,179 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,977 | ₩110,754 | ₩108,896 | ₩110,367 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,188 | ₩109,939 | ₩108,054 | ₩109,778 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,587 | ₩108,669 | ₩107,400 | ₩107,947 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,084 | ₩109,297 | ₩107,961 | ₩108,870 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,589 | ₩108,776 | ₩107,974 | ₩108,268 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,701 | ₩111,088 | ₩110,460 | ₩110,767 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,992 | ₩110,941 | ₩109,792 | ₩110,874 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,805 | ₩109,899 | ₩108,789 | ₩109,738 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,155 | ₩111,476 | ₩111,021 | ₩111,208 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,928 | ₩111,329 | ₩110,794 | ₩111,315 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,997 | ₩111,997 | ₩109,819 | ₩109,912 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,968 | ₩111,636 | ₩110,781 | ₩111,543 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,201 | ₩108,816 | ₩107,961 | ₩108,602 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,787 | ₩108,201 | ₩106,691 | ₩107,065 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩108,014 | ₩108,870 | ₩107,947 | ₩108,001 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,052 | ₩108,375 | ₩106,731 | ₩108,148 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,264 | ₩106,317 | ₩105,288 | ₩105,756 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,464 | ₩106,852 | ₩106,117 | ₩106,611 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,600 | ₩107,787 | ₩107,106 | ₩107,226 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,918 | ₩107,506 | ₩106,664 | ₩107,426 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,798 | ₩107,239 | ₩105,208 | ₩106,357 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,426 | ₩107,520 | ₩107,012 | ₩107,373 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,175 | ₩108,295 | ₩106,437 | ₩106,544 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,375 | ₩108,629 | ₩107,854 | ₩108,602 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,137 | ₩109,979 | ₩108,923 | ₩109,097 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,961 | ₩108,001 | ₩107,319 | ₩107,600 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,506 | ₩107,707 | ₩107,226 | ₩107,573 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,226 | ₩107,947 | ₩107,132 | ₩107,827 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩105,021 | ₩106,584 | ₩104,967 | ₩106,544 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,250 | ₩106,437 | ₩105,582 | ₩105,863 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,847 | ₩106,036 | ₩104,499 | ₩105,595 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,264 | ₩106,397 | ₩105,128 | ₩105,863 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,038 | ₩101,639 | ₩100,009 | ₩101,586 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,158 | ₩101,760 | ₩101,158 | ₩101,546 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,354 | ₩101,492 | ₩99,234 | ₩101,011 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,546 | ₩102,361 | ₩101,252 | ₩101,693 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,258 | ₩100,423 | ₩98,004 | ₩100,370 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,084 | ₩98,218 | ₩96,788 | ₩97,229 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,710 | ₩98,311 | ₩97,015 | ₩97,322 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,113 | ₩99,808 | ₩98,031 | ₩98,071 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,570 | ₩101,025 | ₩99,942 | ₩100,503 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,352 | ₩99,648 | ₩98,178 | ₩99,073 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,367 | ₩100,931 | ₩98,846 | ₩99,835 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,795 | ₩99,808 | ₩96,895 | ₩97,376 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,873 | ₩101,051 | ₩98,672 | ₩100,530 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,867 | ₩102,187 | ₩100,637 | ₩100,717 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,815 | ₩103,069 | ₩102,308 | ₩102,441 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,653 | ₩102,401 | ₩101,466 | ₩102,120 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,492 | ₩101,987 | ₩99,875 | ₩100,049 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,960 | ₩102,040 | ₩100,624 | ₩101,038 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,735 | ₩103,484 | ₩102,401 | ₩103,056 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,377 | ₩104,887 | ₩102,896 | ₩103,203 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,490 | ₩103,216 | ₩99,594 | ₩102,855 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,904 | ₩102,294 | ₩100,664 | ₩101,813 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,163 | ₩103,858 | ₩101,599 | ₩102,642 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,098 | ₩105,007 | ₩103,711 | ₩104,820 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,548 | ₩104,192 | ₩101,212 | ₩103,738 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,678 | ₩107,907 | ₩106,651 | ₩107,453 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,217 | ₩109,765 | ₩109,043 | ₩109,351 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,912 | ₩109,939 | ₩108,749 | ₩109,605 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,658 | ₩110,032 | ₩109,418 | ₩109,939 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,242 | ₩109,110 | ₩108,148 | ₩108,870 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,589 | ₩108,977 | ₩107,934 | ₩108,188 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,400 | ₩108,830 | ₩107,373 | ₩108,830 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩107,012 | ₩107,506 | ₩106,758 | ₩107,466 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,640 | ₩108,268 | ₩107,440 | ₩107,707 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,678 | ₩107,600 | ₩106,183 | ₩107,373 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,079 | ₩107,720 | ₩106,464 | ₩107,560 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,602 | ₩108,669 | ₩106,985 | ₩107,266 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,175 | ₩108,509 | ₩107,400 | ₩108,295 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,667 | ₩107,747 | ₩107,400 | ₩107,426 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,210 | ₩107,239 | ₩106,130 | ₩107,119 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,740 | ₩105,849 | ₩104,727 | ₩105,836 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,711 | ₩104,352 | ₩103,283 | ₩103,403 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,595 | ₩105,702 | ₩104,205 | ₩104,646 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,673 | ₩104,994 | ₩103,871 | ₩104,740 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,617 | ₩104,566 | ₩103,617 | ₩104,459 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,833 | ₩105,034 | ₩103,484 | ₩103,885 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩106,010 | ₩106,063 | ₩104,192 | ₩105,488 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,315 | ₩105,435 | ₩104,646 | ₩105,208 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,940 | ₩105,689 | ₩104,914 | ₩105,582 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,965 | ₩104,299 | ₩103,885 | ₩103,938 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,708 | ₩103,604 | ₩102,561 | ₩103,537 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,936 | ₩103,243 | ₩102,722 | ₩102,962 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,813 | ₩102,708 | ₩101,466 | ₩102,414 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,385 | ₩101,960 | ₩101,118 | ₩101,278 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,588 | ₩102,615 | ₩102,080 | ₩102,548 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,628 | ₩102,869 | ₩102,455 | ₩102,548 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,067 | ₩102,361 | ₩101,947 | ₩102,348 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,201 | ₩102,254 | ₩101,666 | ₩101,907 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,853 | ₩102,495 | ₩101,853 | ₩102,468 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,065 | ₩101,599 | ₩100,998 | ₩101,519 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,383 | ₩100,824 | ₩100,370 | ₩100,811 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,998 | ₩101,051 | ₩100,637 | ₩100,717 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,145 | ₩101,439 | ₩101,065 | ₩101,252 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,129 | ₩100,891 | ₩100,062 | ₩100,891 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,621 | ₩99,835 | ₩99,274 | ₩99,822 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,672 | ₩98,686 | ₩98,285 | ₩98,311 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,846 | ₩99,060 | ₩98,726 | ₩98,739 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,418 | ₩98,672 | ₩98,311 | ₩98,565 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,699 | ₩98,873 | ₩98,592 | ₩98,873 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,485 | ₩98,632 | ₩98,405 | ₩98,552 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,231 | ₩98,485 | ₩98,124 | ₩98,485 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,643 | ₩97,924 | ₩97,576 | ₩97,857 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,082 | ₩97,697 | ₩97,082 | ₩97,389 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,458 | ₩98,886 | ₩98,191 | ₩98,311 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,271 | ₩98,445 | ₩97,550 | ₩97,550 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,445 | ₩98,592 | ₩97,937 | ₩98,258 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,234 | ₩99,234 | ₩98,632 | ₩98,819 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,153 | ₩99,274 | ₩98,058 | ₩98,445 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,766 | ₩99,247 | ₩98,646 | ₩99,113 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,924 | ₩99,033 | ₩97,897 | ₩98,873 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,777 | ₩98,098 | ₩97,750 | ₩97,790 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,271 | ₩98,325 | ₩97,764 | ₩97,924 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,405 | ₩98,659 | ₩98,084 | ₩98,218 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,124 | ₩98,191 | ₩97,750 | ₩97,924 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,229 | ₩97,723 | ₩97,229 | ₩97,683 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,363 | ₩97,416 | ₩96,975 | ₩97,322 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,189 | ₩97,510 | ₩97,069 | ₩97,095 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,175 | ₩97,523 | ₩97,069 | ₩97,523 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,547 | ₩97,296 | ₩96,547 | ₩97,175 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,545 | ₩96,240 | ₩95,171 | ₩96,200 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,837 | ₩95,478 | ₩94,770 | ₩95,037 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,315 | ₩95,211 | ₩93,928 | ₩94,917 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,986 | ₩96,120 | ₩93,941 | ₩93,981 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,291 | ₩95,772 | ₩94,810 | ₩95,251 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,304 | ₩95,839 | ₩94,917 | ₩95,491 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,895 | ₩97,269 | ₩96,039 | ₩96,387 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩97,028 | ₩97,924 | ₩96,881 | ₩97,603 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,686 | ₩98,819 | ₩97,576 | ₩97,697 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,565 | ₩98,886 | ₩98,552 | ₩98,793 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,071 | ₩98,512 | ₩98,044 | ₩98,352 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,443 | ₩97,924 | ₩97,189 | ₩97,884 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,999 | ₩96,654 | ₩95,572 | ₩96,654 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,815 | ₩97,042 | ₩96,173 | ₩96,480 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,267 | ₩96,988 | ₩96,240 | ₩96,801 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,227 | ₩96,734 | ₩96,133 | ₩96,146 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,403 | ₩97,496 | ₩97,002 | ₩97,429 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,216 | ₩97,296 | ₩96,788 | ₩97,109 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,189 | ₩97,750 | ₩97,149 | ₩97,389 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,485 | ₩98,552 | ₩97,510 | ₩97,911 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,991 | ₩98,405 | ₩97,911 | ₩98,218 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,205 | ₩98,271 | ₩97,991 | ₩98,271 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,510 | ₩97,697 | ₩97,416 | ₩97,563 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,881 | ₩97,309 | ₩96,855 | ₩97,149 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,694 | ₩96,975 | ₩96,173 | ₩96,628 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,935 | ₩97,015 | ₩96,601 | ₩96,641 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,082 | ₩97,590 | ₩97,055 | ₩97,523 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,106 | ₩96,654 | ₩95,999 | ₩96,494 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,721 | ₩97,069 | ₩96,240 | ₩96,521 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,053 | ₩96,374 | ₩95,518 | ₩96,146 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,382 | ₩95,625 | ₩94,249 | ₩95,251 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,903 | ₩95,398 | ₩94,783 | ₩95,238 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,933 | ₩96,026 | ₩93,674 | ₩93,821 | -2.20% | 330.8만 |
|---|