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 | ₩110,435 | ₩110,702 | ₩110,234 | ₩110,648 | +0.19% | 281.4만 |
| 2026.10.08 | ₩109,780 | ₩110,141 | ₩109,286 | ₩109,793 | +0.01% | 261.9만 |
| 2026.10.07 | ₩110,448 | ₩110,875 | ₩110,101 | ₩110,688 | +0.22% | 204.6만 |
| 2026.10.06 | ₩112,385 | ₩112,505 | ₩111,931 | ₩111,971 | -0.37% | 224.6만 |
| 2026.10.05 | ₩111,650 | ₩112,238 | ₩111,330 | ₩112,065 | +0.37% | 235.2만 |
| 2026.10.02 | ₩111,223 | ₩111,704 | ₩110,795 | ₩111,490 | +0.24% | 153.8만 |
| 2026.10.01 | ₩110,555 | ₩110,715 | ₩109,513 | ₩110,194 | -0.33% | 257.3만 |
| 2026.09.30 | ₩111,837 | ₩111,837 | ₩110,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,849 |
| -0.88% |
| 297.2만 |
| 2026.09.29 | ₩111,650 | ₩111,771 | ₩110,982 | ₩111,637 | -0.01% | 248.5만 |
|---|
| 2026.09.28 | ₩111,864 | ₩112,452 | ₩111,290 | ₩111,918 | +0.05% | 418.4만 |
|---|
| 2026.09.25 | ₩112,385 | ₩112,893 | ₩111,971 | ₩112,733 | +0.31% | 366.1만 |
|---|
| 2026.09.24 | ₩111,811 | ₩112,158 | ₩111,143 | ₩111,650 | -0.14% | 247.9만 |
|---|
| 2026.09.23 | ₩113,080 | ₩113,147 | ₩111,918 | ₩112,185 | -0.79% | 267.3만 |
|---|
| 2026.09.22 | ₩113,748 | ₩114,416 | ₩113,441 | ₩114,149 | +0.35% | 416.5만 |
|---|
| 2026.09.21 | ₩113,360 | ₩113,855 | ₩113,026 | ₩113,681 | +0.28% | 238.2만 |
|---|
| 2026.09.18 | ₩111,904 | ₩112,105 | ₩111,570 | ₩112,038 | +0.12% | 165.1만 |
|---|
| 2026.09.17 | ₩112,973 | ₩113,133 | ₩112,773 | ₩112,906 | -0.06% | 130.4만 |
|---|
| 2026.09.16 | ₩112,492 | ₩112,773 | ₩110,809 | ₩111,557 | -0.83% | 315.1만 |
|---|
| 2026.09.15 | ₩112,078 | ₩112,145 | ₩111,530 | ₩111,931 | -0.13% | 218.4만 |
|---|
| 2026.09.14 | ₩112,225 | ₩113,013 | ₩111,931 | ₩112,345 | +0.11% | 204.1만 |
|---|
| 2026.09.11 | ₩114,095 | ₩114,109 | ₩113,628 | ₩113,801 | -0.26% | 237.5만 |
|---|
| 2026.09.10 | ₩113,000 | ₩113,307 | ₩112,519 | ₩112,626 | -0.33% | 229.7만 |
|---|
| 2026.09.09 | ₩114,643 | ₩114,790 | ₩113,935 | ₩114,082 | -0.49% | 197.5만 |
|---|
| 2026.09.08 | ₩115,445 | ₩115,592 | ₩114,910 | ₩114,977 | -0.41% | 279.9만 |
|---|
| 2026.09.04 | ₩114,670 | ₩115,592 | ₩114,656 | ₩115,445 | +0.68% | 138.3만 |
|---|
| 2026.09.03 | ₩114,389 | ₩114,964 | ₩113,988 | ₩114,830 | +0.39% | 245.3만 |
|---|
| 2026.09.02 | ₩113,280 | ₩113,748 | ₩113,200 | ₩113,735 | +0.40% | 205.5만 |
|---|
| 2026.09.01 | ₩113,601 | ₩113,908 | ₩112,853 | ₩113,093 | -0.45% | 279.1만 |
|---|
| 2026.08.31 | ₩114,443 | ₩114,536 | ₩113,668 | ₩113,895 | -0.48% | 161.3만 |
|---|
| 2026.08.28 | ₩115,057 | ₩115,364 | ₩113,922 | ₩114,135 | -0.80% | 157.6만 |
|---|
| 2026.08.27 | ₩114,616 | ₩114,737 | ₩114,175 | ₩114,643 | +0.02% | 317.6만 |
|---|
| 2026.08.26 | ₩114,897 | ₩115,124 | ₩114,496 | ₩114,576 | -0.28% | 325.6만 |
|---|
| 2026.08.25 | ₩114,483 | ₩115,030 | ₩114,336 | ₩115,004 | +0.46% | 557.7만 |
|---|
| 2026.08.24 | ₩113,948 | ₩114,015 | ₩113,467 | ₩113,841 | -0.09% | 176.2만 |
|---|
| 2026.08.21 | ₩114,509 | ₩114,723 | ₩114,282 | ₩114,483 | -0.02% | 139만 |
|---|
| 2026.08.20 | ₩113,280 | ₩114,015 | ₩113,227 | ₩113,547 | +0.24% | 187.5만 |
|---|
| 2026.08.19 | ₩113,895 | ₩113,935 | ₩113,213 | ₩113,507 | -0.34% | 154.1만 |
|---|
| 2026.08.18 | ₩113,574 | ₩113,828 | ₩112,759 | ₩112,799 | -0.68% | 249.9만 |
|---|
| 2026.08.17 | ₩114,790 | ₩115,191 | ₩114,576 | ₩114,696 | -0.08% | 165.8만 |
|---|
| 2026.08.14 | ₩114,643 | ₩114,857 | ₩114,242 | ₩114,469 | -0.15% | 162만 |
|---|
| 2026.08.13 | ₩114,376 | ₩114,790 | ₩114,296 | ₩114,509 | +0.12% | 202.7만 |
|---|
| 2026.08.12 | ₩114,630 | ₩114,630 | ₩114,042 | ₩114,282 | -0.30% | 257.8만 |
|---|
| 2026.08.11 | ₩113,855 | ₩114,002 | ₩113,227 | ₩113,454 | -0.35% | 239.4만 |
|---|
| 2026.08.10 | ₩113,481 | ₩113,574 | ₩113,227 | ₩113,334 | -0.13% | 231.6만 |
|---|
| 2026.08.07 | ₩114,028 | ₩114,069 | ₩113,347 | ₩113,855 | -0.15% | 237.5만 |
|---|
| 2026.08.06 | ₩112,679 | ₩113,307 | ₩112,439 | ₩112,719 | +0.04% | 141.9만 |
|---|
| 2026.08.05 | ₩113,521 | ₩113,681 | ₩112,960 | ₩112,986 | -0.47% | 396.4만 |
|---|
| 2026.08.04 | ₩112,158 | ₩113,147 | ₩112,051 | ₩113,000 | +0.75% | 296.9만 |
|---|
| 2026.08.03 | ₩110,595 | ₩111,223 | ₩110,341 | ₩111,183 | +0.53% | 356.8만 |
|---|
| 2026.07.31 | ₩111,223 | ₩111,276 | ₩109,713 | ₩110,688 | -0.48% | 385.4만 |
|---|
| 2026.07.30 | ₩109,620 | ₩111,009 | ₩109,379 | ₩110,929 | +1.19% | 225.6만 |
|---|
| 2026.07.29 | ₩108,417 | ₩109,686 | ₩107,388 | ₩107,722 | -0.64% | 296.9만 |
|---|
| 2026.07.28 | ₩108,337 | ₩109,339 | ₩108,056 | ₩108,952 | +0.57% | 266.2만 |
|---|
| 2026.07.27 | ₩110,167 | ₩110,221 | ₩108,845 | ₩109,566 | -0.55% | 245만 |
|---|
| 2026.07.24 | ₩109,392 | ₩109,873 | ₩108,898 | ₩109,045 | -0.32% | 246만 |
|---|
| 2026.07.23 | ₩109,165 | ₩109,780 | ₩108,765 | ₩109,299 | +0.12% | 365.2만 |
|---|
| 2026.07.22 | ₩110,288 | ₩110,715 | ₩110,288 | ₩110,435 | +0.13% | 222.5만 |
|---|
| 2026.07.21 | ₩109,873 | ₩110,541 | ₩109,459 | ₩110,395 | +0.47% | 222.1만 |
|---|
| 2026.07.20 | ₩109,433 | ₩109,553 | ₩108,444 | ₩108,551 | -0.81% | 395.1만 |
|---|
| 2026.07.17 | ₩108,003 | ₩109,379 | ₩107,896 | ₩108,978 | +0.90% | 220.4만 |
|---|
| 2026.07.16 | ₩109,927 | ₩110,421 | ₩109,539 | ₩109,847 | -0.07% | 390.1만 |
|---|
| 2026.07.15 | ₩111,103 | ₩111,263 | ₩110,061 | ₩111,063 | -0.04% | 358.3만 |
|---|
| 2026.07.14 | ₩110,809 | ₩111,209 | ₩110,528 | ₩110,688 | -0.11% | 348만 |
|---|
| 2026.07.13 | ₩110,354 | ₩110,461 | ₩109,406 | ₩109,553 | -0.73% | 549.4만 |
|---|
| 2026.07.10 | ₩111,236 | ₩111,757 | ₩110,742 | ₩111,557 | +0.29% | 185.5만 |
|---|
| 2026.07.09 | ₩110,662 | ₩111,397 | ₩110,662 | ₩111,116 | +0.41% | 153.1만 |
|---|
| 2026.07.08 | ₩109,620 | ₩110,501 | ₩109,072 | ₩110,461 | +0.77% | 191.3만 |
|---|
| 2026.07.07 | ₩111,517 | ₩111,784 | ₩110,421 | ₩110,809 | -0.63% | 269.3만 |
|---|
| 2026.07.06 | ₩112,105 | ₩112,719 | ₩112,078 | ₩112,639 | +0.48% | 216만 |
|---|
| 2026.07.02 | ₩111,437 | ₩112,265 | ₩109,967 | ₩110,862 | -0.52% | 162만 |
|---|
| 2026.07.01 | ₩110,622 | ₩111,209 | ₩110,435 | ₩110,515 | -0.10% | 176.5만 |
|---|
| 2026.06.30 | ₩111,156 | ₩111,958 | ₩111,036 | ₩111,891 | +0.66% | 297.2만 |
|---|
| 2026.06.29 | ₩110,648 | ₩111,209 | ₩109,606 | ₩111,183 | +0.48% | 195.3만 |
|---|
| 2026.06.26 | ₩109,980 | ₩111,103 | ₩109,820 | ₩110,448 | +0.43% | 251.7만 |
|---|
| 2026.06.25 | ₩111,918 | ₩112,011 | ₩110,608 | ₩111,276 | -0.57% | 201.4만 |
|---|
| 2026.06.24 | ₩110,181 | ₩110,635 | ₩109,713 | ₩110,248 | +0.06% | 302.4만 |
|---|
| 2026.06.23 | ₩110,368 | ₩111,303 | ₩110,248 | ₩110,381 | +0.01% | 415만 |
|---|
| 2026.06.22 | ₩113,654 | ₩114,189 | ₩113,641 | ₩113,868 | +0.19% | 245.1만 |
|---|
| 2026.06.18 | ₩113,454 | ₩113,721 | ₩113,173 | ₩113,454 | 0.00% | 316.6만 |
|---|
| 2026.06.17 | ₩114,055 | ₩114,549 | ₩112,439 | ₩112,639 | -1.24% | 532.5만 |
|---|
| 2026.06.16 | ₩113,748 | ₩113,988 | ₩113,080 | ₩113,173 | -0.51% | 178.6만 |
|---|
| 2026.06.15 | ₩113,868 | ₩114,055 | ₩113,467 | ₩113,588 | -0.25% | 192.1만 |
|---|
| 2026.06.12 | ₩111,503 | ₩112,278 | ₩110,982 | ₩111,944 | +0.40% | 173.3만 |
|---|
| 2026.06.11 | ₩108,778 | ₩111,637 | ₩108,658 | ₩111,503 | +2.51% | 246.7만 |
|---|
| 2026.06.10 | ₩108,698 | ₩109,673 | ₩107,883 | ₩107,910 | -0.73% | 299.9만 |
|---|
| 2026.06.09 | ₩110,835 | ₩111,196 | ₩107,482 | ₩109,486 | -1.22% | 234.1만 |
|---|
| 2026.06.08 | ₩109,820 | ₩110,074 | ₩109,152 | ₩109,366 | -0.41% | 225만 |
|---|
| 2026.06.05 | ₩110,889 | ₩110,942 | ₩108,097 | ₩108,390 | -2.25% | 290.2만 |
|---|
| 2026.06.04 | ₩112,038 | ₩112,786 | ₩111,864 | ₩112,626 | +0.52% | 227만 |
|---|
| 2026.06.03 | ₩113,040 | ₩113,080 | ₩112,265 | ₩112,452 | -0.52% | 528.5만 |
|---|
| 2026.06.02 | ₩112,920 | ₩113,641 | ₩112,920 | ₩113,561 | +0.57% | 242.4만 |
|---|
| 2026.06.01 | ₩112,051 | ₩113,200 | ₩111,704 | ₩112,733 | +0.61% | 346.8만 |
|---|
| 2026.05.29 | ₩112,505 | ₩112,866 | ₩112,131 | ₩112,225 | -0.25% | 181.1만 |
|---|
| 2026.05.28 | ₩111,169 | ₩112,358 | ₩110,916 | ₩112,118 | +0.85% | 185.4만 |
|---|
| 2026.05.27 | ₩112,278 | ₩112,479 | ₩111,610 | ₩111,984 | -0.26% | 231.9만 |
|---|
| 2026.05.26 | ₩112,065 | ₩112,412 | ₩111,824 | ₩112,345 | +0.25% | 230.1만 |
|---|
| 2026.05.22 | ₩110,314 | ₩110,729 | ₩109,914 | ₩110,141 | -0.16% | 385.9만 |
|---|
| 2026.05.21 | ₩108,938 | ₩110,715 | ₩108,858 | ₩110,328 | +1.28% | 240.4만 |
|---|
| 2026.05.20 | ₩108,150 | ₩109,900 | ₩108,016 | ₩109,740 | +1.47% | 319.8만 |
|---|
| 2026.05.19 | ₩107,549 | ₩108,631 | ₩107,362 | ₩107,910 | +0.34% | 485.1만 |
|---|
| 2026.05.18 | ₩109,045 | ₩109,259 | ₩107,923 | ₩108,831 | -0.20% | 245.1만 |
|---|
| 2026.05.15 | ₩108,551 | ₩108,738 | ₩107,936 | ₩108,230 | -0.30% | 181.5만 |
|---|
| 2026.05.14 | ₩110,662 | ₩111,049 | ₩110,421 | ₩110,729 | +0.06% | 116.2만 |
|---|
| 2026.05.13 | ₩109,954 | ₩110,902 | ₩109,753 | ₩110,835 | +0.80% | 135.4만 |
|---|
| 2026.05.12 | ₩109,767 | ₩109,860 | ₩108,751 | ₩109,700 | -0.06% | 257.2만 |
|---|
| 2026.05.11 | ₩111,116 | ₩111,437 | ₩110,982 | ₩111,169 | +0.05% | 206.1만 |
|---|
| 2026.05.08 | ₩110,889 | ₩111,290 | ₩110,755 | ₩111,276 | +0.35% | 230만 |
|---|
| 2026.05.07 | ₩111,958 | ₩111,958 | ₩109,780 | ₩109,873 | -1.86% | 196.6만 |
|---|
| 2026.05.06 | ₩110,929 | ₩111,597 | ₩110,742 | ₩111,503 | +0.52% | 167.2만 |
|---|
| 2026.05.05 | ₩108,163 | ₩108,778 | ₩107,923 | ₩108,564 | +0.37% | 171.6만 |
|---|
| 2026.05.04 | ₩107,749 | ₩108,163 | ₩106,654 | ₩107,028 | -0.67% | 464.8만 |
|---|
| 2026.05.01 | ₩107,976 | ₩108,831 | ₩107,910 | ₩107,963 | -0.01% | 250.2만 |
|---|
| 2026.04.30 | ₩107,014 | ₩108,337 | ₩106,694 | ₩108,110 | +1.02% | 215.2만 |
|---|
| 2026.04.29 | ₩106,226 | ₩106,280 | ₩105,251 | ₩105,718 | -0.48% | 214.1만 |
|---|
| 2026.04.28 | ₩106,427 | ₩106,814 | ₩106,079 | ₩106,574 | +0.14% | 129.2만 |
|---|
| 2026.04.27 | ₩107,562 | ₩107,749 | ₩107,068 | ₩107,188 | -0.35% | 169.5만 |
|---|
| 2026.04.24 | ₩106,881 | ₩107,469 | ₩106,627 | ₩107,388 | +0.47% | 362.3만 |
|---|
| 2026.04.23 | ₩106,761 | ₩107,201 | ₩105,171 | ₩106,320 | -0.41% | 310.8만 |
|---|
| 2026.04.22 | ₩107,388 | ₩107,482 | ₩106,974 | ₩107,335 | -0.05% | 327.5만 |
|---|
| 2026.04.21 | ₩108,137 | ₩108,257 | ₩106,400 | ₩106,507 | -1.51% | 260.5만 |
|---|
| 2026.04.20 | ₩108,337 | ₩108,591 | ₩107,816 | ₩108,564 | +0.21% | 173.1만 |
|---|
| 2026.04.17 | ₩109,099 | ₩109,940 | ₩108,885 | ₩109,058 | -0.04% | 344.3만 |
|---|
| 2026.04.16 | ₩107,923 | ₩107,963 | ₩107,282 | ₩107,562 | -0.33% | 136.8만 |
|---|
| 2026.04.15 | ₩107,469 | ₩107,669 | ₩107,188 | ₩107,535 | +0.06% | 242만 |
|---|
| 2026.04.14 | ₩107,188 | ₩107,910 | ₩107,095 | ₩107,789 | +0.56% | 276.8만 |
|---|
| 2026.04.13 | ₩104,984 | ₩106,547 | ₩104,930 | ₩106,507 | +1.45% | 408.3만 |
|---|
| 2026.04.10 | ₩106,213 | ₩106,400 | ₩105,545 | ₩105,825 | -0.36% | 134.9만 |
|---|
| 2026.04.09 | ₩104,810 | ₩105,999 | ₩104,463 | ₩105,558 | +0.71% | 195.8만 |
|---|
| 2026.04.08 | ₩106,226 | ₩106,360 | ₩105,091 | ₩105,825 | -0.38% | 284.4만 |
|---|
| 2026.04.07 | ₩101,002 | ₩101,604 | ₩99,974 | ₩101,550 | +0.54% | 292.6만 |
|---|
| 2026.04.06 | ₩101,123 | ₩101,724 | ₩101,123 | ₩101,510 | +0.38% | 160.5만 |
|---|
| 2026.04.02 | ₩99,319 | ₩101,457 | ₩99,199 | ₩100,976 | +1.67% | 359.9만 |
|---|
| 2026.04.01 | ₩101,510 | ₩102,325 | ₩101,216 | ₩101,657 | +0.14% | 532.1만 |
|---|
| 2026.03.31 | ₩98,223 | ₩100,388 | ₩97,970 | ₩100,334 | +2.15% | 567.8만 |
|---|
| 2026.03.30 | ₩98,050 | ₩98,183 | ₩96,754 | ₩97,195 | -0.87% | 487.2만 |
|---|
| 2026.03.27 | ₩97,676 | ₩98,277 | ₩96,981 | ₩97,288 | -0.40% | 441.4만 |
|---|
| 2026.03.26 | ₩99,079 | ₩99,773 | ₩97,996 | ₩98,036 | -1.05% | 256.6만 |
|---|
| 2026.03.25 | ₩100,535 | ₩100,989 | ₩99,907 | ₩100,468 | -0.07% | 300.3만 |
|---|
| 2026.03.24 | ₩98,317 | ₩99,613 | ₩98,143 | ₩99,038 | +0.73% | 319.8만 |
|---|
| 2026.03.23 | ₩99,332 | ₩100,895 | ₩98,811 | ₩99,800 | +0.47% | 627.1만 |
|---|
| 2026.03.20 | ₩99,760 | ₩99,773 | ₩96,861 | ₩97,342 | -2.42% | 487.5만 |
|---|
| 2026.03.19 | ₩98,838 | ₩101,016 | ₩98,638 | ₩100,495 | +1.68% | 596.2만 |
|---|
| 2026.03.18 | ₩101,831 | ₩102,151 | ₩100,602 | ₩100,682 | -1.13% | 317.7만 |
|---|
| 2026.03.17 | ₩102,779 | ₩103,033 | ₩102,272 | ₩102,405 | -0.36% | 336.5만 |
|---|
| 2026.03.16 | ₩101,617 | ₩102,365 | ₩101,430 | ₩102,085 | +0.46% | 417만 |
|---|
| 2026.03.13 | ₩101,457 | ₩101,951 | ₩99,840 | ₩100,014 | -1.42% | 423.5만 |
|---|
| 2026.03.12 | ₩101,924 | ₩102,004 | ₩100,588 | ₩101,002 | -0.90% | 844.9만 |
|---|
| 2026.03.11 | ₩102,699 | ₩103,447 | ₩102,365 | ₩103,020 | +0.31% | 305.2만 |
|---|
| 2026.03.10 | ₩103,340 | ₩104,850 | ₩102,859 | ₩103,167 | -0.17% | 496.3만 |
|---|
| 2026.03.09 | ₩100,455 | ₩103,180 | ₩99,559 | ₩102,819 | +2.35% | 787.1만 |
|---|
| 2026.03.06 | ₩100,869 | ₩102,258 | ₩100,628 | ₩101,777 | +0.90% | 522.6만 |
|---|
| 2026.03.05 | ₩103,127 | ₩103,821 | ₩101,563 | ₩102,606 | -0.51% | 423.9만 |
|---|
| 2026.03.04 | ₩104,062 | ₩104,970 | ₩103,674 | ₩104,783 | +0.69% | 641만 |
|---|
| 2026.03.03 | ₩102,512 | ₩104,155 | ₩101,176 | ₩103,701 | +1.16% | 807.9만 |
|---|
| 2026.03.02 | ₩106,640 | ₩107,869 | ₩106,614 | ₩107,415 | +0.73% | 745.3만 |
|---|
| 2026.02.27 | ₩109,179 | ₩109,726 | ₩109,005 | ₩109,312 | +0.12% | 318.3만 |
|---|
| 2026.02.26 | ₩109,873 | ₩109,900 | ₩108,711 | ₩109,566 | -0.28% | 543만 |
|---|
| 2026.02.25 | ₩109,620 | ₩109,994 | ₩109,379 | ₩109,900 | +0.26% | 704.4만 |
|---|
| 2026.02.24 | ₩108,203 | ₩109,072 | ₩108,110 | ₩108,831 | +0.58% | 759만 |
|---|
| 2026.02.23 | ₩108,551 | ₩108,938 | ₩107,896 | ₩108,150 | -0.37% | 377.7만 |
|---|
| 2026.02.20 | ₩107,362 | ₩108,791 | ₩107,335 | ₩108,791 | +1.33% | 416.6만 |
|---|
| 2026.02.19 | ₩106,974 | ₩107,469 | ₩106,720 | ₩107,429 | +0.42% | 318.4만 |
|---|
| 2026.02.18 | ₩107,602 | ₩108,230 | ₩107,402 | ₩107,669 | +0.06% | 359.4만 |
|---|
| 2026.02.17 | ₩106,640 | ₩107,562 | ₩106,146 | ₩107,335 | +0.65% | 439.8만 |
|---|
| 2026.02.13 | ₩107,041 | ₩107,682 | ₩106,427 | ₩107,522 | +0.45% | 488.2만 |
|---|
| 2026.02.12 | ₩108,564 | ₩108,631 | ₩106,948 | ₩107,228 | -1.23% | 473.3만 |
|---|
| 2026.02.11 | ₩108,137 | ₩108,471 | ₩107,362 | ₩108,257 | +0.11% | 426.9만 |
|---|
| 2026.02.10 | ₩107,629 | ₩107,709 | ₩107,362 | ₩107,388 | -0.22% | 447.3만 |
|---|
| 2026.02.09 | ₩106,173 | ₩107,201 | ₩106,093 | ₩107,081 | +0.86% | 439.2만 |
|---|
| 2026.02.06 | ₩104,703 | ₩105,812 | ₩104,690 | ₩105,799 | +1.05% | 234.2만 |
|---|
| 2026.02.05 | ₩103,674 | ₩104,316 | ₩103,247 | ₩103,367 | -0.30% | 666.9만 |
|---|
| 2026.02.04 | ₩105,558 | ₩105,665 | ₩104,169 | ₩104,610 | -0.90% | 403.2만 |
|---|
| 2026.02.03 | ₩104,636 | ₩104,957 | ₩103,835 | ₩104,703 | +0.06% | 308.1만 |
|---|
| 2026.02.02 | ₩103,581 | ₩104,529 | ₩103,581 | ₩104,423 | +0.81% | 419.8만 |
|---|
| 2026.01.30 | ₩104,797 | ₩104,997 | ₩103,447 | ₩103,848 | -0.91% | 494.3만 |
|---|
| 2026.01.29 | ₩105,972 | ₩106,026 | ₩104,155 | ₩105,451 | -0.49% | 894.7만 |
|---|
| 2026.01.28 | ₩105,278 | ₩105,398 | ₩104,610 | ₩105,171 | -0.10% | 333만 |
|---|
| 2026.01.27 | ₩104,904 | ₩105,652 | ₩104,877 | ₩105,545 | +0.61% | 351.4만 |
|---|
| 2026.01.26 | ₩103,928 | ₩104,262 | ₩103,848 | ₩103,901 | -0.03% | 390.5만 |
|---|
| 2026.01.23 | ₩102,672 | ₩103,567 | ₩102,525 | ₩103,501 | +0.81% | 271.6만 |
|---|
| 2026.01.22 | ₩102,899 | ₩103,207 | ₩102,686 | ₩102,926 | +0.03% | 498.3만 |
|---|
| 2026.01.21 | ₩101,777 | ₩102,672 | ₩101,430 | ₩102,378 | +0.59% | 742.7만 |
|---|
| 2026.01.20 | ₩101,350 | ₩101,924 | ₩101,083 | ₩101,243 | -0.11% | 400.2만 |
|---|
| 2026.01.16 | ₩102,552 | ₩102,579 | ₩102,044 | ₩102,512 | -0.04% | 238.6만 |
|---|
| 2026.01.15 | ₩102,592 | ₩102,833 | ₩102,419 | ₩102,512 | -0.08% | 430.3만 |
|---|
| 2026.01.14 | ₩102,031 | ₩102,325 | ₩101,911 | ₩102,312 | +0.27% | 313.9만 |
|---|
| 2026.01.13 | ₩102,165 | ₩102,218 | ₩101,630 | ₩101,871 | -0.29% | 329.6만 |
|---|
| 2026.01.12 | ₩101,817 | ₩102,459 | ₩101,817 | ₩102,432 | +0.60% | 317.3만 |
|---|
| 2026.01.09 | ₩101,029 | ₩101,563 | ₩100,962 | ₩101,483 | +0.45% | 249.4만 |
|---|
| 2026.01.08 | ₩100,348 | ₩100,789 | ₩100,334 | ₩100,775 | +0.43% | 280.3만 |
|---|
| 2026.01.07 | ₩100,962 | ₩101,016 | ₩100,602 | ₩100,682 | -0.28% | 357.1만 |
|---|
| 2026.01.06 | ₩101,109 | ₩101,403 | ₩101,029 | ₩101,216 | +0.11% | 291.6만 |
|---|
| 2026.01.05 | ₩100,094 | ₩100,855 | ₩100,027 | ₩100,855 | +0.76% | 467.3만 |
|---|
| 2026.01.02 | ₩99,586 | ₩99,800 | ₩99,239 | ₩99,787 | +0.20% | 636.4만 |
|---|
| 2025.12.31 | ₩98,638 | ₩98,651 | ₩98,250 | ₩98,277 | -0.37% | 313만 |
|---|
| 2025.12.30 | ₩98,811 | ₩99,025 | ₩98,691 | ₩98,704 | -0.11% | 379.3만 |
|---|
| 2025.12.29 | ₩98,384 | ₩98,638 | ₩98,277 | ₩98,531 | +0.15% | 380만 |
|---|
| 2025.12.26 | ₩98,664 | ₩98,838 | ₩98,557 | ₩98,838 | +0.18% | 197.9만 |
|---|
| 2025.12.24 | ₩98,451 | ₩98,598 | ₩98,370 | ₩98,517 | +0.07% | 198.1만 |
|---|
| 2025.12.23 | ₩98,197 | ₩98,451 | ₩98,090 | ₩98,451 | +0.26% | 384.6만 |
|---|
| 2025.12.22 | ₩97,609 | ₩97,889 | ₩97,542 | ₩97,823 | +0.22% | 311.8만 |
|---|
| 2025.12.19 | ₩97,048 | ₩97,662 | ₩97,048 | ₩97,355 | +0.32% | 198만 |
|---|
| 2025.12.18 | ₩98,424 | ₩98,851 | ₩98,157 | ₩98,277 | -0.15% | 283.6만 |
|---|
| 2025.12.17 | ₩98,237 | ₩98,411 | ₩97,515 | ₩97,515 | -0.73% | 332.1만 |
|---|
| 2025.12.16 | ₩98,411 | ₩98,557 | ₩97,903 | ₩98,223 | -0.19% | 232.8만 |
|---|
| 2025.12.15 | ₩99,199 | ₩99,199 | ₩98,598 | ₩98,785 | -0.42% | 292.7만 |
|---|
| 2025.12.12 | ₩99,119 | ₩99,239 | ₩98,023 | ₩98,411 | -0.71% | 243.3만 |
|---|
| 2025.12.11 | ₩98,731 | ₩99,212 | ₩98,611 | ₩99,079 | +0.35% | 241.1만 |
|---|
| 2025.12.10 | ₩97,889 | ₩98,998 | ₩97,863 | ₩98,838 | +0.97% | 213.5만 |
|---|
| 2025.12.09 | ₩97,742 | ₩98,063 | ₩97,716 | ₩97,756 | +0.01% | 172.8만 |
|---|
| 2025.12.08 | ₩98,237 | ₩98,290 | ₩97,729 | ₩97,889 | -0.35% | 388.3만 |
|---|
| 2025.12.05 | ₩98,370 | ₩98,624 | ₩98,050 | ₩98,183 | -0.19% | 353.7만 |
|---|
| 2025.12.04 | ₩98,090 | ₩98,157 | ₩97,716 | ₩97,889 | -0.20% | 157.5만 |
|---|
| 2025.12.03 | ₩97,195 | ₩97,689 | ₩97,195 | ₩97,649 | +0.47% | 244.5만 |
|---|
| 2025.12.02 | ₩97,328 | ₩97,382 | ₩96,941 | ₩97,288 | -0.04% | 164.2만 |
|---|
| 2025.12.01 | ₩97,155 | ₩97,475 | ₩97,034 | ₩97,061 | -0.10% | 161.1만 |
|---|
| 2025.11.28 | ₩97,141 | ₩97,489 | ₩97,034 | ₩97,489 | +0.36% | 92만 |
|---|
| 2025.11.26 | ₩96,513 | ₩97,262 | ₩96,513 | ₩97,141 | +0.65% | 200.5만 |
|---|
| 2025.11.25 | ₩95,511 | ₩96,206 | ₩95,137 | ₩96,166 | +0.69% | 286.8만 |
|---|
| 2025.11.24 | ₩94,803 | ₩95,445 | ₩94,736 | ₩95,004 | +0.21% | 670.3만 |
|---|
| 2025.11.21 | ₩94,282 | ₩95,177 | ₩93,895 | ₩94,883 | +0.64% | 231.6만 |
|---|
| 2025.11.20 | ₩95,952 | ₩96,086 | ₩93,908 | ₩93,948 | -2.09% | 245.6만 |
|---|
| 2025.11.19 | ₩95,258 | ₩95,738 | ₩94,777 | ₩95,217 | -0.04% | 220.3만 |
|---|
| 2025.11.18 | ₩95,271 | ₩95,805 | ₩94,883 | ₩95,458 | +0.20% | 354.8만 |
|---|
| 2025.11.17 | ₩96,861 | ₩97,235 | ₩96,006 | ₩96,353 | -0.52% | 332만 |
|---|
| 2025.11.14 | ₩96,994 | ₩97,889 | ₩96,847 | ₩97,569 | +0.59% | 252.5만 |
|---|
| 2025.11.13 | ₩98,651 | ₩98,785 | ₩97,542 | ₩97,662 | -1.00% | 202.8만 |
|---|
| 2025.11.12 | ₩98,531 | ₩98,851 | ₩98,517 | ₩98,758 | +0.23% | 243만 |
|---|
| 2025.11.11 | ₩98,036 | ₩98,477 | ₩98,010 | ₩98,317 | +0.29% | 202.4만 |
|---|
| 2025.11.10 | ₩97,408 | ₩97,889 | ₩97,155 | ₩97,849 | +0.45% | 159.4만 |
|---|
| 2025.11.07 | ₩95,966 | ₩96,620 | ₩95,538 | ₩96,620 | +0.68% | 209.9만 |
|---|
| 2025.11.06 | ₩96,781 | ₩97,008 | ₩96,139 | ₩96,447 | -0.35% | 222.3만 |
|---|
| 2025.11.05 | ₩96,233 | ₩96,954 | ₩96,206 | ₩96,767 | +0.56% | 428.4만 |
|---|
| 2025.11.04 | ₩96,193 | ₩96,700 | ₩96,099 | ₩96,113 | -0.08% | 208.2만 |
|---|
| 2025.11.03 | ₩97,368 | ₩97,462 | ₩96,968 | ₩97,395 | +0.03% | 495.1만 |
|---|
| 2025.10.31 | ₩97,181 | ₩97,262 | ₩96,754 | ₩97,074 | -0.11% | 332.6만 |
|---|
| 2025.10.30 | ₩97,155 | ₩97,716 | ₩97,115 | ₩97,355 | +0.21% | 297.5만 |
|---|
| 2025.10.29 | ₩98,451 | ₩98,517 | ₩97,475 | ₩97,876 | -0.58% | 387.4만 |
|---|
| 2025.10.28 | ₩97,956 | ₩98,370 | ₩97,876 | ₩98,183 | +0.23% | 299만 |
|---|
| 2025.10.27 | ₩98,170 | ₩98,237 | ₩97,956 | ₩98,237 | +0.07% | 417.1만 |
|---|
| 2025.10.24 | ₩97,475 | ₩97,662 | ₩97,382 | ₩97,529 | +0.05% | 266.7만 |
|---|
| 2025.10.23 | ₩96,847 | ₩97,275 | ₩96,821 | ₩97,115 | +0.28% | 241.3만 |
|---|
| 2025.10.22 | ₩96,660 | ₩96,941 | ₩96,139 | ₩96,594 | -0.07% | 208.6만 |
|---|
| 2025.10.21 | ₩96,901 | ₩96,981 | ₩96,567 | ₩96,607 | -0.30% | 141.3만 |
|---|
| 2025.10.20 | ₩97,048 | ₩97,555 | ₩97,021 | ₩97,489 | +0.45% | 163.8만 |
|---|
| 2025.10.17 | ₩96,072 | ₩96,620 | ₩95,966 | ₩96,460 | +0.40% | 217.3만 |
|---|
| 2025.10.16 | ₩96,687 | ₩97,034 | ₩96,206 | ₩96,487 | -0.21% | 294.4만 |
|---|
| 2025.10.15 | ₩96,019 | ₩96,340 | ₩95,485 | ₩96,113 | +0.10% | 151.4만 |
|---|
| 2025.10.14 | ₩94,349 | ₩95,592 | ₩94,215 | ₩95,217 | +0.92% | 193.7만 |
|---|
| 2025.10.13 | ₩94,870 | ₩95,364 | ₩94,750 | ₩95,204 | +0.35% | 165.9만 |
|---|
| 2025.10.10 | ₩95,899 | ₩95,992 | ₩93,641 | ₩93,788 | -2.20% | 330.8만 |
|---|