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 | ₩110,534 | ₩110,801 | ₩110,333 | ₩110,748 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,879 | ₩110,240 | ₩109,384 | ₩109,892 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,547 | ₩110,975 | ₩110,199 | ₩110,788 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,486 | ₩112,606 | ₩112,031 | ₩112,072 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,751 | ₩112,339 | ₩111,430 | ₩112,165 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,323 | ₩111,804 | ₩110,895 | ₩111,590 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,654 | ₩110,815 | ₩109,611 | ₩110,293 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,938 | ₩111,938 | ₩110,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,948 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,751 | ₩111,871 | ₩111,082 | ₩111,737 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,965 | ₩112,553 | ₩111,390 | ₩112,018 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,486 | ₩112,994 | ₩112,072 | ₩112,834 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,911 | ₩112,259 | ₩111,243 | ₩111,751 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,181 | ₩113,248 | ₩112,018 | ₩112,286 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,850 | ₩114,519 | ₩113,543 | ₩114,251 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,462 | ₩113,957 | ₩113,128 | ₩113,783 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩112,005 | ₩112,205 | ₩111,670 | ₩112,138 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩113,074 | ₩113,235 | ₩112,874 | ₩113,008 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,593 | ₩112,874 | ₩110,908 | ₩111,657 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,179 | ₩112,245 | ₩111,630 | ₩112,031 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,326 | ₩113,115 | ₩112,031 | ₩112,446 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,198 | ₩114,211 | ₩113,730 | ₩113,904 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,101 | ₩113,409 | ₩112,620 | ₩112,727 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,746 | ₩114,893 | ₩114,037 | ₩114,184 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,548 | ₩115,695 | ₩115,013 | ₩115,080 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,773 | ₩115,695 | ₩114,759 | ₩115,548 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,492 | ₩115,067 | ₩114,091 | ₩114,933 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,382 | ₩113,850 | ₩113,302 | ₩113,837 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,703 | ₩114,011 | ₩112,954 | ₩113,195 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,545 | ₩114,639 | ₩113,770 | ₩113,997 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,161 | ₩115,468 | ₩114,024 | ₩114,238 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,719 | ₩114,840 | ₩114,278 | ₩114,746 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩115,000 | ₩115,227 | ₩114,599 | ₩114,679 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,586 | ₩115,134 | ₩114,438 | ₩115,107 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩114,051 | ₩114,117 | ₩113,569 | ₩113,944 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,612 | ₩114,826 | ₩114,385 | ₩114,586 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,382 | ₩114,117 | ₩113,329 | ₩113,649 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,997 | ₩114,037 | ₩113,315 | ₩113,609 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,676 | ₩113,930 | ₩112,861 | ₩112,901 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,893 | ₩115,294 | ₩114,679 | ₩114,799 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,746 | ₩114,960 | ₩114,345 | ₩114,572 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,479 | ₩114,893 | ₩114,398 | ₩114,612 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,733 | ₩114,733 | ₩114,144 | ₩114,385 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,957 | ₩114,104 | ₩113,329 | ₩113,556 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,583 | ₩113,676 | ₩113,329 | ₩113,436 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,131 | ₩114,171 | ₩113,449 | ₩113,957 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,780 | ₩113,409 | ₩112,540 | ₩112,820 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,623 | ₩113,783 | ₩113,061 | ₩113,088 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,259 | ₩113,248 | ₩112,152 | ₩113,101 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,694 | ₩111,323 | ₩110,440 | ₩111,283 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,323 | ₩111,376 | ₩109,812 | ₩110,788 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,718 | ₩111,109 | ₩109,477 | ₩111,029 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,515 | ₩109,785 | ₩107,485 | ₩107,819 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,434 | ₩109,437 | ₩108,154 | ₩109,049 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,266 | ₩110,320 | ₩108,943 | ₩109,665 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,491 | ₩109,972 | ₩108,996 | ₩109,143 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,263 | ₩109,879 | ₩108,862 | ₩109,397 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,387 | ₩110,815 | ₩110,387 | ₩110,534 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,972 | ₩110,641 | ₩109,558 | ₩110,494 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,531 | ₩109,651 | ₩108,541 | ₩108,648 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,100 | ₩109,477 | ₩107,993 | ₩109,076 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩110,026 | ₩110,520 | ₩109,638 | ₩109,945 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,202 | ₩111,363 | ₩110,159 | ₩111,162 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,908 | ₩111,309 | ₩110,627 | ₩110,788 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,454 | ₩110,561 | ₩109,504 | ₩109,651 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,336 | ₩111,858 | ₩110,841 | ₩111,657 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,761 | ₩111,497 | ₩110,761 | ₩111,216 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,718 | ₩110,601 | ₩109,170 | ₩110,561 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,617 | ₩111,884 | ₩110,520 | ₩110,908 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,205 | ₩112,820 | ₩112,179 | ₩112,740 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,537 | ₩112,366 | ₩110,066 | ₩110,962 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,721 | ₩111,309 | ₩110,534 | ₩110,614 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,256 | ₩112,058 | ₩111,136 | ₩111,991 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,748 | ₩111,309 | ₩109,705 | ₩111,283 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩110,079 | ₩111,202 | ₩109,919 | ₩110,547 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩112,018 | ₩112,112 | ₩110,708 | ₩111,376 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,280 | ₩110,734 | ₩109,812 | ₩110,347 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,467 | ₩111,403 | ₩110,347 | ₩110,480 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,756 | ₩114,291 | ₩113,743 | ₩113,970 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,556 | ₩113,823 | ₩113,275 | ₩113,556 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,158 | ₩114,652 | ₩112,540 | ₩112,740 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,850 | ₩114,091 | ₩113,181 | ₩113,275 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,970 | ₩114,158 | ₩113,569 | ₩113,690 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,604 | ₩112,379 | ₩111,082 | ₩112,045 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,876 | ₩111,737 | ₩108,755 | ₩111,604 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,795 | ₩109,772 | ₩107,980 | ₩108,006 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,935 | ₩111,296 | ₩107,579 | ₩109,584 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,919 | ₩110,173 | ₩109,250 | ₩109,464 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,988 | ₩111,042 | ₩108,194 | ₩108,488 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,138 | ₩112,887 | ₩111,965 | ₩112,727 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,141 | ₩113,181 | ₩112,366 | ₩112,553 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩113,021 | ₩113,743 | ₩113,021 | ₩113,663 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,152 | ₩113,302 | ₩111,804 | ₩112,834 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,606 | ₩112,968 | ₩112,232 | ₩112,326 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,269 | ₩112,459 | ₩111,015 | ₩112,219 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,379 | ₩112,580 | ₩111,711 | ₩112,085 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,165 | ₩112,513 | ₩111,924 | ₩112,446 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,413 | ₩110,828 | ₩110,012 | ₩110,240 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩109,036 | ₩110,815 | ₩108,956 | ₩110,427 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,247 | ₩109,999 | ₩108,113 | ₩109,838 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,645 | ₩108,729 | ₩107,458 | ₩108,006 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,143 | ₩109,357 | ₩108,020 | ₩108,929 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,648 | ₩108,836 | ₩108,033 | ₩108,327 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,761 | ₩111,149 | ₩110,520 | ₩110,828 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩110,052 | ₩111,002 | ₩109,852 | ₩110,935 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,865 | ₩109,959 | ₩108,849 | ₩109,798 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,216 | ₩111,537 | ₩111,082 | ₩111,269 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,988 | ₩111,390 | ₩110,855 | ₩111,376 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩112,058 | ₩112,058 | ₩109,879 | ₩109,972 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩111,029 | ₩111,697 | ₩110,841 | ₩111,604 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,261 | ₩108,876 | ₩108,020 | ₩108,662 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,846 | ₩108,261 | ₩106,749 | ₩107,124 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩108,073 | ₩108,929 | ₩108,006 | ₩108,060 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,111 | ₩108,434 | ₩106,790 | ₩108,207 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,322 | ₩106,375 | ₩105,345 | ₩105,813 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,522 | ₩106,910 | ₩106,174 | ₩106,669 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,659 | ₩107,846 | ₩107,164 | ₩107,284 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,977 | ₩107,565 | ₩106,723 | ₩107,485 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,856 | ₩107,298 | ₩105,265 | ₩106,415 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,485 | ₩107,579 | ₩107,070 | ₩107,431 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,234 | ₩108,354 | ₩106,495 | ₩106,602 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,434 | ₩108,688 | ₩107,913 | ₩108,662 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,197 | ₩110,039 | ₩108,983 | ₩109,156 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩108,020 | ₩108,060 | ₩107,378 | ₩107,659 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,565 | ₩107,766 | ₩107,284 | ₩107,632 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,284 | ₩108,006 | ₩107,191 | ₩107,886 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩105,078 | ₩106,642 | ₩105,024 | ₩106,602 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,308 | ₩106,495 | ₩105,640 | ₩105,920 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,904 | ₩106,094 | ₩104,556 | ₩105,653 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,322 | ₩106,455 | ₩105,185 | ₩105,920 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,093 | ₩101,695 | ₩100,063 | ₩101,641 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,213 | ₩101,815 | ₩101,213 | ₩101,601 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,408 | ₩101,548 | ₩99,288 | ₩101,066 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,601 | ₩102,417 | ₩101,307 | ₩101,748 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,312 | ₩100,478 | ₩98,058 | ₩100,424 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,138 | ₩98,272 | ₩96,841 | ₩97,282 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,763 | ₩98,365 | ₩97,068 | ₩97,376 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,167 | ₩99,863 | ₩98,084 | ₩98,124 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,625 | ₩101,080 | ₩99,997 | ₩100,558 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,405 | ₩99,702 | ₩98,231 | ₩99,127 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,422 | ₩100,986 | ₩98,900 | ₩99,890 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,849 | ₩99,863 | ₩96,948 | ₩97,429 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,927 | ₩101,106 | ₩98,726 | ₩100,585 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,922 | ₩102,243 | ₩100,692 | ₩100,772 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,872 | ₩103,126 | ₩102,363 | ₩102,497 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,708 | ₩102,457 | ₩101,521 | ₩102,176 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,548 | ₩102,042 | ₩99,930 | ₩100,104 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩102,016 | ₩102,096 | ₩100,679 | ₩101,093 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,791 | ₩103,540 | ₩102,457 | ₩103,112 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,433 | ₩104,944 | ₩102,952 | ₩103,259 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,545 | ₩103,273 | ₩99,649 | ₩102,912 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,959 | ₩102,350 | ₩100,719 | ₩101,869 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,219 | ₩103,915 | ₩101,655 | ₩102,698 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,155 | ₩105,065 | ₩103,767 | ₩104,877 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,604 | ₩104,249 | ₩101,267 | ₩103,794 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,736 | ₩107,966 | ₩106,709 | ₩107,512 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,277 | ₩109,825 | ₩109,103 | ₩109,411 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,972 | ₩109,999 | ₩108,809 | ₩109,665 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,718 | ₩110,093 | ₩109,477 | ₩109,999 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,301 | ₩109,170 | ₩108,207 | ₩108,929 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,648 | ₩109,036 | ₩107,993 | ₩108,247 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,458 | ₩108,889 | ₩107,431 | ₩108,889 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩107,070 | ₩107,565 | ₩106,816 | ₩107,525 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,699 | ₩108,327 | ₩107,498 | ₩107,766 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,736 | ₩107,659 | ₩106,241 | ₩107,431 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,137 | ₩107,779 | ₩106,522 | ₩107,619 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,662 | ₩108,729 | ₩107,044 | ₩107,324 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,234 | ₩108,568 | ₩107,458 | ₩108,354 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,726 | ₩107,806 | ₩107,458 | ₩107,485 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,268 | ₩107,298 | ₩106,188 | ₩107,177 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,797 | ₩105,907 | ₩104,784 | ₩105,894 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,767 | ₩104,409 | ₩103,340 | ₩103,460 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,653 | ₩105,760 | ₩104,262 | ₩104,704 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,730 | ₩105,051 | ₩103,928 | ₩104,797 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,674 | ₩104,623 | ₩103,674 | ₩104,516 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,891 | ₩105,091 | ₩103,540 | ₩103,941 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩106,067 | ₩106,121 | ₩104,249 | ₩105,546 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,372 | ₩105,492 | ₩104,704 | ₩105,265 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,998 | ₩105,747 | ₩104,971 | ₩105,640 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩104,022 | ₩104,356 | ₩103,941 | ₩103,995 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,765 | ₩103,661 | ₩102,617 | ₩103,594 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,992 | ₩103,299 | ₩102,778 | ₩103,019 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,869 | ₩102,765 | ₩101,521 | ₩102,470 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,441 | ₩102,016 | ₩101,173 | ₩101,334 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,644 | ₩102,671 | ₩102,136 | ₩102,604 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,684 | ₩102,925 | ₩102,511 | ₩102,604 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,123 | ₩102,417 | ₩102,002 | ₩102,404 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,256 | ₩102,310 | ₩101,722 | ₩101,962 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,909 | ₩102,551 | ₩101,909 | ₩102,524 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,120 | ₩101,655 | ₩101,053 | ₩101,574 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,438 | ₩100,879 | ₩100,424 | ₩100,866 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩101,053 | ₩101,106 | ₩100,692 | ₩100,772 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,200 | ₩101,494 | ₩101,120 | ₩101,307 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,184 | ₩100,946 | ₩100,117 | ₩100,946 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,676 | ₩99,890 | ₩99,328 | ₩99,876 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,726 | ₩98,740 | ₩98,338 | ₩98,365 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,900 | ₩99,114 | ₩98,780 | ₩98,793 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,472 | ₩98,726 | ₩98,365 | ₩98,619 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,753 | ₩98,927 | ₩98,646 | ₩98,927 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,539 | ₩98,686 | ₩98,459 | ₩98,606 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,285 | ₩98,539 | ₩98,178 | ₩98,539 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,697 | ₩97,977 | ₩97,630 | ₩97,911 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,135 | ₩97,750 | ₩97,135 | ₩97,442 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,512 | ₩98,940 | ₩98,245 | ₩98,365 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,325 | ₩98,499 | ₩97,603 | ₩97,603 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,499 | ₩98,646 | ₩97,991 | ₩98,312 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,288 | ₩99,288 | ₩98,686 | ₩98,873 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,208 | ₩99,328 | ₩98,111 | ₩98,499 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,820 | ₩99,301 | ₩98,699 | ₩99,167 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,977 | ₩99,087 | ₩97,951 | ₩98,927 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,830 | ₩98,151 | ₩97,804 | ₩97,844 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,325 | ₩98,379 | ₩97,817 | ₩97,977 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,459 | ₩98,713 | ₩98,138 | ₩98,272 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,178 | ₩98,245 | ₩97,804 | ₩97,977 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,282 | ₩97,777 | ₩97,282 | ₩97,737 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,416 | ₩97,469 | ₩97,028 | ₩97,376 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,242 | ₩97,563 | ₩97,122 | ₩97,148 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,229 | ₩97,576 | ₩97,122 | ₩97,576 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,600 | ₩97,349 | ₩96,600 | ₩97,229 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,597 | ₩96,292 | ₩95,223 | ₩96,252 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,888 | ₩95,530 | ₩94,822 | ₩95,089 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,367 | ₩95,263 | ₩93,979 | ₩94,969 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩96,038 | ₩96,172 | ₩93,992 | ₩94,033 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,343 | ₩95,824 | ₩94,862 | ₩95,303 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,356 | ₩95,891 | ₩94,969 | ₩95,544 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,948 | ₩97,322 | ₩96,092 | ₩96,440 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩97,081 | ₩97,977 | ₩96,934 | ₩97,656 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,740 | ₩98,873 | ₩97,630 | ₩97,750 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,619 | ₩98,940 | ₩98,606 | ₩98,847 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,124 | ₩98,566 | ₩98,098 | ₩98,405 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,496 | ₩97,977 | ₩97,242 | ₩97,937 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩96,052 | ₩96,707 | ₩95,624 | ₩96,707 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,867 | ₩97,095 | ₩96,226 | ₩96,533 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,319 | ₩97,041 | ₩96,292 | ₩96,854 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,279 | ₩96,787 | ₩96,186 | ₩96,199 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,456 | ₩97,549 | ₩97,055 | ₩97,483 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,269 | ₩97,349 | ₩96,841 | ₩97,162 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,242 | ₩97,804 | ₩97,202 | ₩97,442 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,539 | ₩98,606 | ₩97,563 | ₩97,964 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩98,044 | ₩98,459 | ₩97,964 | ₩98,272 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,258 | ₩98,325 | ₩98,044 | ₩98,325 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,563 | ₩97,750 | ₩97,469 | ₩97,616 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,934 | ₩97,362 | ₩96,908 | ₩97,202 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,747 | ₩97,028 | ₩96,226 | ₩96,680 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,988 | ₩97,068 | ₩96,654 | ₩96,694 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,135 | ₩97,643 | ₩97,108 | ₩97,576 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,159 | ₩96,707 | ₩96,052 | ₩96,547 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,774 | ₩97,122 | ₩96,292 | ₩96,573 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,105 | ₩96,426 | ₩95,570 | ₩96,199 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,434 | ₩95,677 | ₩94,300 | ₩95,303 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,955 | ₩95,450 | ₩94,835 | ₩95,290 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,985 | ₩96,079 | ₩93,725 | ₩93,872 | -2.20% | 330.8만 |
|---|