시장 데이터를 불러오는 중
전체 종목
Vanguard High-Yield Active ETF 과거 주가
Vanguard High-Yield Active ETF · VGHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard High-Yield Active ETF · VGHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,846 | ₩97,221 | ₩96,725 | ₩96,914 | +0.07% | 5.4만 |
| 2026.10.08 | ₩96,604 | ₩96,766 | ₩96,544 | ₩96,766 | +0.17% | 1.8만 |
| 2026.10.07 | ₩96,551 | ₩96,819 | ₩96,457 | ₩96,744 | +0.20% | 3.5만 |
| 2026.10.06 | ₩96,725 | ₩96,805 | ₩96,624 | ₩96,765 | +0.04% | 4.3만 |
| 2026.10.05 | ₩96,323 | ₩96,457 | ₩95,845 | ₩96,368 | +0.05% | 9.8만 |
| 2026.10.02 | ₩96,671 | ₩96,858 | ₩96,323 | ₩96,367 | -0.31% | 4.7만 |
| 2026.10.01 | ₩96,135 | ₩96,349 | ₩95,786 | ₩96,249 | +0.12% | 7.7만 |
| 2026.09.30 | ₩97,100 | ₩97,302 | ₩96,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,879 |
| -0.23% |
| 5.8만 |
| 2026.09.29 | ₩97,248 | ₩97,248 | ₩96,846 | ₩96,986 | -0.27% | 5.6만 |
|---|
| 2026.09.28 | ₩97,141 | ₩97,208 | ₩96,966 | ₩97,053 | -0.09% | 5.7만 |
|---|
| 2026.09.25 | ₩97,664 | ₩97,677 | ₩97,355 | ₩97,496 | -0.17% | 4.6만 |
|---|
| 2026.09.24 | ₩97,757 | ₩97,945 | ₩97,489 | ₩97,543 | -0.22% | 6.6만 |
|---|
| 2026.09.23 | ₩98,535 | ₩98,535 | ₩97,838 | ₩97,918 | -0.63% | 4.5만 |
|---|
| 2026.09.22 | ₩98,750 | ₩98,763 | ₩98,549 | ₩98,608 | -0.14% | 2.2만 |
|---|
| 2026.09.21 | ₩98,723 | ₩98,790 | ₩98,589 | ₩98,616 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩98,642 | ₩98,642 | ₩98,488 | ₩98,549 | -0.10% | 2.6만 |
|---|
| 2026.09.17 | ₩98,736 | ₩98,750 | ₩98,696 | ₩98,710 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩98,535 | ₩98,710 | ₩98,374 | ₩98,455 | -0.08% | 2.3만 |
|---|
| 2026.09.15 | ₩98,562 | ₩98,562 | ₩98,347 | ₩98,347 | -0.22% | 4.1만 |
|---|
| 2026.09.14 | ₩98,535 | ₩98,562 | ₩98,374 | ₩98,428 | -0.11% | 4.9만 |
|---|
| 2026.09.11 | ₩98,938 | ₩98,991 | ₩98,562 | ₩98,589 | -0.35% | 16.5만 |
|---|
| 2026.09.10 | ₩98,964 | ₩98,964 | ₩98,750 | ₩98,750 | -0.22% | 5.3만 |
|---|
| 2026.09.09 | ₩99,380 | ₩99,380 | ₩99,250 | ₩99,259 | -0.12% | 2.2만 |
|---|
| 2026.09.08 | ₩99,460 | ₩99,460 | ₩99,367 | ₩99,367 | -0.09% | 3만 |
|---|
| 2026.09.04 | ₩99,635 | ₩99,635 | ₩99,434 | ₩99,474 | -0.16% | 4.5만 |
|---|
| 2026.09.03 | ₩99,447 | ₩99,648 | ₩99,447 | ₩99,568 | +0.12% | 4.4만 |
|---|
| 2026.09.02 | ₩99,501 | ₩99,521 | ₩99,387 | ₩99,432 | -0.07% | 2.5만 |
|---|
| 2026.09.01 | ₩99,501 | ₩99,620 | ₩99,487 | ₩99,514 | +0.01% | 4.8만 |
|---|
| 2026.08.31 | ₩100,064 | ₩100,198 | ₩99,890 | ₩100,198 | +0.13% | 2.5만 |
|---|
| 2026.08.28 | ₩100,238 | ₩100,305 | ₩100,057 | ₩100,127 | -0.11% | 3.4만 |
|---|
| 2026.08.27 | ₩100,399 | ₩100,399 | ₩100,258 | ₩100,278 | -0.12% | 3.8만 |
|---|
| 2026.08.26 | ₩100,252 | ₩100,305 | ₩100,211 | ₩100,305 | +0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩100,144 | ₩100,332 | ₩100,091 | ₩100,332 | +0.19% | 4.1만 |
|---|
| 2026.08.24 | ₩99,943 | ₩100,118 | ₩99,930 | ₩100,104 | +0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩99,957 | ₩99,997 | ₩99,876 | ₩99,977 | +0.02% | 2.9만 |
|---|
| 2026.08.20 | ₩99,849 | ₩99,937 | ₩99,823 | ₩99,937 | +0.09% | 2.1만 |
|---|
| 2026.08.19 | ₩99,970 | ₩100,359 | ₩99,970 | ₩100,104 | +0.13% | 2.9만 |
|---|
| 2026.08.18 | ₩99,849 | ₩99,916 | ₩99,809 | ₩99,916 | +0.07% | 4.4만 |
|---|
| 2026.08.17 | ₩99,943 | ₩100,037 | ₩99,922 | ₩99,945 | +0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩100,104 | ₩100,104 | ₩99,930 | ₩100,044 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩99,970 | ₩100,171 | ₩99,949 | ₩100,171 | +0.20% | 3.8만 |
|---|
| 2026.08.12 | ₩99,823 | ₩99,937 | ₩99,796 | ₩99,903 | +0.08% | 2.5만 |
|---|
| 2026.08.11 | ₩99,756 | ₩99,880 | ₩99,735 | ₩99,789 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩99,756 | ₩99,849 | ₩99,678 | ₩99,722 | -0.03% | 4.3만 |
|---|
| 2026.08.07 | ₩99,863 | ₩99,869 | ₩99,789 | ₩99,869 | +0.01% | 3.6만 |
|---|
| 2026.08.06 | ₩99,702 | ₩99,769 | ₩99,635 | ₩99,662 | -0.04% | 3.4만 |
|---|
| 2026.08.05 | ₩99,581 | ₩99,809 | ₩99,581 | ₩99,789 | +0.21% | 4.9만 |
|---|
| 2026.08.04 | ₩99,487 | ₩99,809 | ₩99,447 | ₩99,773 | +0.29% | 7.3만 |
|---|
| 2026.08.03 | ₩99,233 | ₩99,440 | ₩99,098 | ₩99,414 | +0.18% | 5.7만 |
|---|
| 2026.07.31 | ₩99,601 | ₩99,769 | ₩99,447 | ₩99,727 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩99,541 | ₩99,702 | ₩99,541 | ₩99,662 | +0.12% | 3.3만 |
|---|
| 2026.07.29 | ₩99,621 | ₩99,749 | ₩99,373 | ₩99,420 | -0.20% | 4.4만 |
|---|
| 2026.07.28 | ₩99,501 | ₩99,621 | ₩99,465 | ₩99,620 | +0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩99,521 | ₩99,702 | ₩99,501 | ₩99,529 | +0.01% | 3.7만 |
|---|
| 2026.07.24 | ₩99,353 | ₩99,485 | ₩99,353 | ₩99,454 | +0.10% | 4.7만 |
|---|
| 2026.07.23 | ₩99,460 | ₩99,528 | ₩99,313 | ₩99,407 | -0.05% | 8.3만 |
|---|
| 2026.07.22 | ₩99,849 | ₩99,916 | ₩99,782 | ₩99,789 | -0.06% | 3.4만 |
|---|
| 2026.07.21 | ₩100,010 | ₩100,010 | ₩99,930 | ₩99,943 | -0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩100,010 | ₩100,091 | ₩99,943 | ₩100,001 | -0.01% | 4.8만 |
|---|
| 2026.07.17 | ₩99,997 | ₩100,198 | ₩99,997 | ₩100,077 | +0.08% | 6.2만 |
|---|
| 2026.07.16 | ₩99,983 | ₩100,171 | ₩99,963 | ₩100,104 | +0.12% | 4.6만 |
|---|
| 2026.07.15 | ₩99,957 | ₩100,131 | ₩99,957 | ₩100,118 | +0.16% | 3.2만 |
|---|
| 2026.07.14 | ₩99,890 | ₩99,943 | ₩99,816 | ₩99,916 | +0.03% | 3.2만 |
|---|
| 2026.07.13 | ₩99,890 | ₩99,943 | ₩99,769 | ₩99,769 | -0.12% | 1.6만 |
|---|
| 2026.07.10 | ₩100,037 | ₩100,051 | ₩99,928 | ₩99,970 | -0.07% | 3.3만 |
|---|
| 2026.07.09 | ₩99,983 | ₩100,118 | ₩99,963 | ₩100,010 | +0.03% | 4.5만 |
|---|
| 2026.07.08 | ₩99,970 | ₩100,017 | ₩99,890 | ₩100,017 | +0.05% | 4.5만 |
|---|
| 2026.07.07 | ₩100,144 | ₩100,185 | ₩100,084 | ₩100,104 | -0.04% | 3만 |
|---|
| 2026.07.06 | ₩100,064 | ₩100,238 | ₩100,064 | ₩100,198 | +0.13% | 6.3만 |
|---|
| 2026.07.02 | ₩99,983 | ₩100,091 | ₩99,983 | ₩100,064 | +0.08% | 5.2만 |
|---|
| 2026.07.01 | ₩99,782 | ₩99,957 | ₩99,769 | ₩99,943 | +0.16% | 11.7만 |
|---|
| 2026.06.30 | ₩100,346 | ₩100,466 | ₩100,332 | ₩100,379 | +0.03% | 2.9만 |
|---|
| 2026.06.29 | ₩100,265 | ₩100,466 | ₩100,258 | ₩100,426 | +0.16% | 5.7만 |
|---|
| 2026.06.26 | ₩100,104 | ₩100,299 | ₩100,104 | ₩100,265 | +0.16% | 4만 |
|---|
| 2026.06.25 | ₩100,185 | ₩100,305 | ₩100,178 | ₩100,252 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩100,185 | ₩100,332 | ₩100,185 | ₩100,278 | +0.09% | 3.3만 |
|---|
| 2026.06.23 | ₩100,037 | ₩100,319 | ₩100,037 | ₩100,319 | +0.28% | 3.3만 |
|---|
| 2026.06.22 | ₩100,158 | ₩100,238 | ₩100,077 | ₩100,077 | -0.08% | 3.5만 |
|---|
| 2026.06.18 | ₩100,198 | ₩100,413 | ₩100,158 | ₩100,346 | +0.15% | 4.5만 |
|---|
| 2026.06.17 | ₩100,238 | ₩100,406 | ₩100,064 | ₩100,118 | -0.12% | 7.9만 |
|---|
| 2026.06.16 | ₩100,346 | ₩100,413 | ₩100,332 | ₩100,399 | +0.05% | 4.7만 |
|---|
| 2026.06.15 | ₩100,426 | ₩100,533 | ₩100,332 | ₩100,372 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩100,211 | ₩100,278 | ₩100,051 | ₩100,265 | +0.05% | 5.8만 |
|---|
| 2026.06.11 | ₩99,702 | ₩100,198 | ₩99,675 | ₩100,159 | +0.46% | 3.8만 |
|---|
| 2026.06.10 | ₩99,729 | ₩99,832 | ₩99,675 | ₩99,688 | -0.04% | 5만 |
|---|
| 2026.06.09 | ₩99,742 | ₩99,943 | ₩99,688 | ₩99,836 | +0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩99,769 | ₩99,816 | ₩99,675 | ₩99,702 | -0.07% | 5.2만 |
|---|
| 2026.06.05 | ₩99,849 | ₩99,849 | ₩99,554 | ₩99,608 | -0.24% | 4.8만 |
|---|
| 2026.06.04 | ₩99,930 | ₩100,118 | ₩99,903 | ₩100,044 | +0.11% | 6.8만 |
|---|
| 2026.06.03 | ₩99,930 | ₩100,051 | ₩99,769 | ₩99,983 | +0.05% | 7.7만 |
|---|
| 2026.06.02 | ₩100,037 | ₩100,346 | ₩99,896 | ₩100,225 | +0.19% | 8.9만 |
|---|
| 2026.06.01 | ₩99,983 | ₩100,158 | ₩99,867 | ₩100,091 | +0.11% | 5.2만 |
|---|
| 2026.05.29 | ₩100,574 | ₩100,842 | ₩100,560 | ₩100,692 | +0.12% | 8.4만 |
|---|
| 2026.05.28 | ₩100,319 | ₩100,641 | ₩100,284 | ₩100,587 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩100,372 | ₩100,520 | ₩100,372 | ₩100,489 | +0.12% | 3.4만 |
|---|
| 2026.05.26 | ₩100,292 | ₩100,426 | ₩100,205 | ₩100,413 | +0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩100,171 | ₩100,225 | ₩99,986 | ₩100,051 | -0.12% | 4.7만 |
|---|
| 2026.05.21 | ₩99,849 | ₩100,144 | ₩99,782 | ₩100,037 | +0.19% | 5.9만 |
|---|
| 2026.05.20 | ₩99,501 | ₩99,979 | ₩99,460 | ₩99,930 | +0.43% | 4.9만 |
|---|
| 2026.05.19 | ₩99,447 | ₩99,554 | ₩99,326 | ₩99,420 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩99,715 | ₩99,836 | ₩99,608 | ₩99,735 | +0.02% | 6.5만 |
|---|
| 2026.05.15 | ₩99,823 | ₩99,970 | ₩99,729 | ₩99,729 | -0.09% | 5.9만 |
|---|
| 2026.05.14 | ₩100,252 | ₩100,359 | ₩100,158 | ₩100,158 | -0.09% | 2.3만 |
|---|
| 2026.05.13 | ₩100,064 | ₩100,560 | ₩100,010 | ₩100,171 | +0.11% | 4.7만 |
|---|
| 2026.05.12 | ₩100,077 | ₩100,225 | ₩100,004 | ₩100,205 | +0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩100,332 | ₩100,574 | ₩100,265 | ₩100,278 | -0.05% | 5.3만 |
|---|
| 2026.05.08 | ₩100,319 | ₩100,574 | ₩100,252 | ₩100,574 | +0.25% | 11.3만 |
|---|
| 2026.05.07 | ₩100,574 | ₩100,614 | ₩100,252 | ₩100,292 | -0.28% | 7.1만 |
|---|
| 2026.05.06 | ₩100,439 | ₩100,667 | ₩100,413 | ₩100,614 | +0.17% | 6.5만 |
|---|
| 2026.05.05 | ₩100,131 | ₩100,480 | ₩100,131 | ₩100,225 | +0.09% | 5.3만 |
|---|
| 2026.05.04 | ₩100,413 | ₩100,426 | ₩100,051 | ₩100,211 | -0.20% | 7.5만 |
|---|
| 2026.05.01 | ₩100,359 | ₩100,520 | ₩100,346 | ₩100,453 | +0.09% | 5.3만 |
|---|
| 2026.04.30 | ₩100,533 | ₩100,835 | ₩100,500 | ₩100,835 | +0.30% | 3.1만 |
|---|
| 2026.04.29 | ₩100,694 | ₩100,734 | ₩100,406 | ₩100,600 | -0.09% | 6.2만 |
|---|
| 2026.04.28 | ₩100,815 | ₩100,882 | ₩100,708 | ₩100,751 | -0.06% | 4.7만 |
|---|
| 2026.04.27 | ₩100,909 | ₩100,989 | ₩100,842 | ₩100,929 | +0.02% | 4.5만 |
|---|
| 2026.04.24 | ₩100,909 | ₩101,110 | ₩100,761 | ₩101,003 | +0.09% | 5.4만 |
|---|
| 2026.04.23 | ₩100,869 | ₩101,110 | ₩100,681 | ₩100,801 | -0.07% | 8.2만 |
|---|
| 2026.04.22 | ₩100,936 | ₩101,029 | ₩100,882 | ₩100,989 | +0.05% | 6.1만 |
|---|
| 2026.04.21 | ₩101,003 | ₩101,110 | ₩100,842 | ₩101,016 | +0.01% | 6.6만 |
|---|
| 2026.04.20 | ₩101,096 | ₩101,204 | ₩101,036 | ₩101,177 | +0.08% | 6.1만 |
|---|
| 2026.04.17 | ₩101,217 | ₩101,365 | ₩101,096 | ₩101,284 | +0.07% | 9.2만 |
|---|
| 2026.04.16 | ₩100,962 | ₩100,976 | ₩100,755 | ₩100,949 | -0.01% | 3.9만 |
|---|
| 2026.04.15 | ₩100,922 | ₩101,029 | ₩100,842 | ₩101,016 | +0.09% | 4.5만 |
|---|
| 2026.04.14 | ₩100,694 | ₩100,962 | ₩100,694 | ₩100,882 | +0.19% | 6만 |
|---|
| 2026.04.13 | ₩100,185 | ₩100,641 | ₩100,185 | ₩100,641 | +0.46% | 3.8만 |
|---|
| 2026.04.10 | ₩100,734 | ₩100,748 | ₩100,439 | ₩100,453 | -0.28% | 7.1만 |
|---|
| 2026.04.09 | ₩100,574 | ₩100,828 | ₩100,426 | ₩100,775 | +0.20% | 4.5만 |
|---|
| 2026.04.08 | ₩100,748 | ₩100,869 | ₩100,520 | ₩100,694 | -0.05% | 4.3만 |
|---|
| 2026.04.07 | ₩99,876 | ₩100,010 | ₩99,554 | ₩100,010 | +0.13% | 3.4만 |
|---|
| 2026.04.06 | ₩99,635 | ₩99,890 | ₩99,635 | ₩99,890 | +0.26% | 3.2만 |
|---|
| 2026.04.02 | ₩99,233 | ₩99,809 | ₩99,206 | ₩99,667 | +0.44% | 4.3만 |
|---|
| 2026.04.01 | ₩99,434 | ₩99,635 | ₩99,360 | ₩99,554 | +0.12% | 4.1만 |
|---|
| 2026.03.31 | ₩99,273 | ₩99,863 | ₩99,246 | ₩99,782 | +0.51% | 4.5만 |
|---|
| 2026.03.30 | ₩99,058 | ₩99,179 | ₩98,750 | ₩98,830 | -0.23% | 3.5만 |
|---|
| 2026.03.27 | ₩98,897 | ₩98,924 | ₩98,562 | ₩98,629 | -0.27% | 4.4만 |
|---|
| 2026.03.26 | ₩99,460 | ₩99,608 | ₩98,951 | ₩98,964 | -0.50% | 6.4만 |
|---|
| 2026.03.25 | ₩99,675 | ₩99,832 | ₩99,568 | ₩99,599 | -0.08% | 3.2만 |
|---|
| 2026.03.24 | ₩99,447 | ₩99,635 | ₩99,253 | ₩99,326 | -0.12% | 5.8만 |
|---|
| 2026.03.23 | ₩99,528 | ₩99,890 | ₩99,420 | ₩99,648 | +0.12% | 7.6만 |
|---|
| 2026.03.20 | ₩99,769 | ₩99,769 | ₩99,078 | ₩99,179 | -0.59% | 5.9만 |
|---|
| 2026.03.19 | ₩99,407 | ₩99,983 | ₩99,273 | ₩99,836 | +0.43% | 6만 |
|---|
| 2026.03.18 | ₩100,104 | ₩100,104 | ₩99,780 | ₩99,782 | -0.32% | 3.3만 |
|---|
| 2026.03.17 | ₩99,970 | ₩100,574 | ₩99,970 | ₩100,178 | +0.21% | 4.9만 |
|---|
| 2026.03.16 | ₩99,916 | ₩100,010 | ₩99,756 | ₩99,849 | -0.07% | 4.8만 |
|---|
| 2026.03.13 | ₩99,930 | ₩100,010 | ₩99,447 | ₩99,460 | -0.47% | 7.9만 |
|---|
| 2026.03.12 | ₩100,225 | ₩100,265 | ₩99,621 | ₩99,642 | -0.58% | 15.7만 |
|---|
| 2026.03.11 | ₩100,493 | ₩100,547 | ₩100,305 | ₩100,372 | -0.12% | 5.2만 |
|---|
| 2026.03.10 | ₩100,547 | ₩100,882 | ₩100,547 | ₩100,627 | +0.08% | 5.7만 |
|---|
| 2026.03.09 | ₩99,970 | ₩100,520 | ₩99,970 | ₩100,466 | +0.50% | 7.9만 |
|---|
| 2026.03.06 | ₩100,533 | ₩100,708 | ₩100,292 | ₩100,292 | -0.24% | 7만 |
|---|
| 2026.03.05 | ₩100,842 | ₩100,996 | ₩100,580 | ₩100,667 | -0.17% | 8.5만 |
|---|
| 2026.03.04 | ₩100,694 | ₩101,056 | ₩100,694 | ₩100,953 | +0.26% | 4.5만 |
|---|
| 2026.03.03 | ₩100,574 | ₩100,895 | ₩100,439 | ₩100,708 | +0.13% | 13.1만 |
|---|
| 2026.03.02 | ₩100,654 | ₩101,070 | ₩100,654 | ₩100,886 | +0.23% | 5.5만 |
|---|
| 2026.02.27 | ₩101,324 | ₩101,472 | ₩101,324 | ₩101,338 | +0.01% | 4.8만 |
|---|
| 2026.02.26 | ₩101,539 | ₩101,551 | ₩101,405 | ₩101,512 | -0.03% | 8.1만 |
|---|
| 2026.02.25 | ₩101,485 | ₩101,566 | ₩101,418 | ₩101,485 | 0.00% | 6.4만 |
|---|
| 2026.02.24 | ₩101,405 | ₩101,552 | ₩101,324 | ₩101,445 | +0.04% | 5.1만 |
|---|
| 2026.02.23 | ₩101,646 | ₩101,707 | ₩101,552 | ₩101,566 | -0.08% | 7만 |
|---|
| 2026.02.20 | ₩101,606 | ₩101,790 | ₩101,539 | ₩101,767 | +0.16% | 9만 |
|---|
| 2026.02.19 | ₩101,526 | ₩101,619 | ₩101,445 | ₩101,445 | -0.08% | 8.1만 |
|---|
| 2026.02.18 | ₩101,365 | ₩101,606 | ₩101,365 | ₩101,579 | +0.21% | 4.6만 |
|---|
| 2026.02.17 | ₩101,459 | ₩101,566 | ₩101,244 | ₩101,257 | -0.20% | 10.8만 |
|---|
| 2026.02.13 | ₩101,579 | ₩101,579 | ₩101,398 | ₩101,485 | -0.09% | 6.8만 |
|---|
| 2026.02.12 | ₩101,432 | ₩101,593 | ₩101,231 | ₩101,231 | -0.20% | 8.3만 |
|---|
| 2026.02.11 | ₩101,391 | ₩101,539 | ₩101,257 | ₩101,351 | -0.04% | 6.2만 |
|---|
| 2026.02.10 | ₩101,512 | ₩101,754 | ₩100,976 | ₩100,976 | -0.53% | 11.7만 |
|---|
| 2026.02.09 | ₩101,257 | ₩101,512 | ₩101,257 | ₩101,495 | +0.23% | 7.4만 |
|---|
| 2026.02.06 | ₩101,137 | ₩101,257 | ₩101,137 | ₩101,237 | +0.10% | 4.2만 |
|---|
| 2026.02.05 | ₩100,976 | ₩101,137 | ₩100,936 | ₩101,056 | +0.08% | 8.7만 |
|---|
| 2026.02.04 | ₩101,164 | ₩101,231 | ₩101,016 | ₩101,096 | -0.07% | 10만 |
|---|
| 2026.02.03 | ₩101,137 | ₩101,257 | ₩100,869 | ₩101,177 | +0.04% | 11.3만 |
|---|
| 2026.02.02 | ₩101,003 | ₩101,304 | ₩100,855 | ₩100,855 | -0.15% | 11만 |
|---|
| 2026.01.30 | ₩101,418 | ₩101,485 | ₩101,264 | ₩101,472 | +0.05% | 4.7만 |
|---|
| 2026.01.29 | ₩101,512 | ₩101,512 | ₩101,311 | ₩101,405 | -0.11% | 4.1만 |
|---|
| 2026.01.28 | ₩101,593 | ₩101,658 | ₩101,579 | ₩101,593 | 0.00% | 9.4만 |
|---|
| 2026.01.27 | ₩101,593 | ₩101,680 | ₩101,579 | ₩101,646 | +0.05% | 4.7만 |
|---|
| 2026.01.26 | ₩101,593 | ₩101,660 | ₩101,526 | ₩101,593 | 0.00% | 6만 |
|---|
| 2026.01.23 | ₩101,606 | ₩101,660 | ₩101,492 | ₩101,552 | -0.05% | 5.1만 |
|---|
| 2026.01.22 | ₩101,606 | ₩101,727 | ₩101,539 | ₩101,673 | +0.07% | 6.7만 |
|---|
| 2026.01.21 | ₩101,378 | ₩101,800 | ₩101,365 | ₩101,613 | +0.23% | 6.8만 |
|---|
| 2026.01.20 | ₩101,244 | ₩101,378 | ₩101,096 | ₩101,365 | +0.12% | 10.9만 |
|---|
| 2026.01.16 | ₩101,499 | ₩101,552 | ₩101,311 | ₩101,311 | -0.18% | 5.4만 |
|---|
| 2026.01.15 | ₩101,552 | ₩101,687 | ₩101,444 | ₩101,543 | -0.01% | 12.1만 |
|---|
| 2026.01.14 | ₩101,459 | ₩101,593 | ₩101,338 | ₩101,566 | +0.11% | 5.7만 |
|---|
| 2026.01.13 | ₩101,499 | ₩101,700 | ₩101,378 | ₩101,418 | -0.08% | 9.6만 |
|---|
| 2026.01.12 | ₩101,324 | ₩101,660 | ₩101,311 | ₩101,660 | +0.33% | 13.9만 |
|---|
| 2026.01.09 | ₩101,351 | ₩101,573 | ₩101,345 | ₩101,552 | +0.20% | 12.4만 |
|---|
| 2026.01.08 | ₩101,298 | ₩101,371 | ₩101,190 | ₩101,231 | -0.07% | 8.6만 |
|---|
| 2026.01.07 | ₩101,391 | ₩101,391 | ₩101,237 | ₩101,351 | -0.04% | 6.3만 |
|---|
| 2026.01.06 | ₩101,391 | ₩101,425 | ₩101,318 | ₩101,418 | +0.03% | 10.9만 |
|---|
| 2026.01.05 | ₩101,056 | ₩101,432 | ₩101,056 | ₩101,432 | +0.37% | 11.7만 |
|---|
| 2026.01.02 | ₩101,137 | ₩101,137 | ₩100,949 | ₩101,056 | -0.08% | 10.4만 |
|---|
| 2025.12.31 | ₩101,003 | ₩101,106 | ₩100,962 | ₩101,083 | +0.08% | 5.8만 |
|---|
| 2025.12.30 | ₩100,882 | ₩101,123 | ₩100,882 | ₩100,976 | +0.09% | 12.4만 |
|---|
| 2025.12.29 | ₩100,895 | ₩100,969 | ₩100,842 | ₩100,909 | +0.01% | 6.9만 |
|---|
| 2025.12.26 | ₩100,895 | ₩100,976 | ₩100,828 | ₩100,895 | 0.00% | 6.1만 |
|---|
| 2025.12.24 | ₩100,708 | ₩100,976 | ₩100,708 | ₩100,976 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩100,614 | ₩100,842 | ₩100,600 | ₩100,614 | 0.00% | 6.1만 |
|---|
| 2025.12.22 | ₩100,641 | ₩100,882 | ₩100,574 | ₩100,842 | +0.20% | 6.9만 |
|---|
| 2025.12.19 | ₩100,775 | ₩100,775 | ₩100,600 | ₩100,641 | -0.13% | 3.4만 |
|---|
| 2025.12.18 | ₩100,560 | ₩100,801 | ₩100,484 | ₩100,654 | +0.09% | 6.8만 |
|---|
| 2025.12.17 | ₩100,869 | ₩100,882 | ₩100,721 | ₩100,855 | -0.01% | 5.4만 |
|---|
| 2025.12.16 | ₩100,869 | ₩101,003 | ₩99,715 | ₩99,742 | -1.12% | 12.3만 |
|---|
| 2025.12.15 | ₩100,936 | ₩101,050 | ₩100,708 | ₩100,721 | -0.21% | 7.1만 |
|---|
| 2025.12.12 | ₩100,895 | ₩100,949 | ₩100,721 | ₩100,855 | -0.04% | 4.5만 |
|---|
| 2025.12.11 | ₩100,895 | ₩101,016 | ₩100,801 | ₩101,003 | +0.11% | 7.7만 |
|---|
| 2025.12.10 | ₩100,533 | ₩101,003 | ₩100,493 | ₩101,003 | +0.47% | 5.2만 |
|---|
| 2025.12.09 | ₩100,627 | ₩100,714 | ₩100,493 | ₩100,493 | -0.13% | 4.9만 |
|---|
| 2025.12.08 | ₩100,922 | ₩100,922 | ₩100,574 | ₩100,574 | -0.35% | 18.5만 |
|---|
| 2025.12.05 | ₩101,056 | ₩101,056 | ₩100,869 | ₩100,949 | -0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩101,003 | ₩101,016 | ₩100,788 | ₩100,962 | -0.04% | 4.6만 |
|---|
| 2025.12.03 | ₩100,922 | ₩100,976 | ₩100,761 | ₩100,949 | +0.03% | 6.2만 |
|---|
| 2025.12.02 | ₩100,708 | ₩100,869 | ₩100,654 | ₩100,815 | +0.11% | 4.6만 |
|---|
| 2025.12.01 | ₩100,587 | ₩100,781 | ₩100,540 | ₩100,694 | +0.11% | 3.9만 |
|---|
| 2025.11.28 | ₩101,164 | ₩101,244 | ₩101,164 | ₩101,219 | +0.05% | 2.4만 |
|---|
| 2025.11.26 | ₩100,869 | ₩101,244 | ₩100,869 | ₩101,177 | +0.31% | 6.8만 |
|---|
| 2025.11.25 | ₩100,560 | ₩101,050 | ₩100,527 | ₩101,015 | +0.45% | 3.1만 |
|---|
| 2025.11.24 | ₩100,305 | ₩100,976 | ₩100,305 | ₩100,641 | +0.33% | 3.7만 |
|---|
| 2025.11.21 | ₩100,144 | ₩100,426 | ₩100,118 | ₩100,386 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩100,305 | ₩100,480 | ₩100,118 | ₩100,118 | -0.19% | 4.2만 |
|---|
| 2025.11.19 | ₩100,024 | ₩100,165 | ₩99,997 | ₩100,048 | +0.02% | 1.7만 |
|---|
| 2025.11.18 | ₩99,903 | ₩100,030 | ₩99,903 | ₩99,974 | +0.07% | 2.8만 |
|---|
| 2025.11.17 | ₩100,265 | ₩100,305 | ₩99,997 | ₩100,051 | -0.21% | 4.6만 |
|---|
| 2025.11.14 | ₩99,997 | ₩100,332 | ₩99,869 | ₩100,225 | +0.23% | 3.3만 |
|---|
| 2025.11.13 | ₩100,574 | ₩100,574 | ₩100,138 | ₩100,158 | -0.41% | 2.7만 |
|---|
| 2025.11.12 | ₩100,627 | ₩100,627 | ₩100,406 | ₩100,493 | -0.13% | 3.2만 |
|---|
| 2025.11.11 | ₩100,480 | ₩100,734 | ₩100,480 | ₩100,708 | +0.23% | 2.1만 |
|---|
| 2025.11.10 | ₩100,453 | ₩100,949 | ₩100,292 | ₩100,372 | -0.08% | 6.4만 |
|---|
| 2025.11.07 | ₩100,064 | ₩100,132 | ₩99,954 | ₩100,132 | +0.07% | 2.2만 |
|---|
| 2025.11.06 | ₩100,185 | ₩100,520 | ₩100,010 | ₩100,144 | -0.04% | 1.2만 |
|---|
| 2025.11.05 | ₩100,104 | ₩100,104 | ₩99,635 | ₩99,950 | -0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩99,849 | ₩100,091 | ₩99,809 | ₩100,037 | +0.19% | 1.4만 |
|---|
| 2025.11.03 | ₩100,359 | ₩100,359 | ₩100,144 | ₩100,144 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩101,029 | ₩101,036 | ₩100,909 | ₩100,949 | -0.08% | 2.5만 |
|---|
| 2025.10.30 | ₩100,842 | ₩101,150 | ₩100,842 | ₩101,029 | +0.19% | 3.2만 |
|---|
| 2025.10.29 | ₩101,432 | ₩101,660 | ₩101,190 | ₩101,231 | -0.20% | 3.7만 |
|---|
| 2025.10.28 | ₩101,512 | ₩101,552 | ₩101,452 | ₩101,546 | +0.03% | 2만 |
|---|
| 2025.10.27 | ₩101,405 | ₩101,573 | ₩101,351 | ₩101,566 | +0.16% | 1.2만 |
|---|
| 2025.10.24 | ₩101,311 | ₩101,365 | ₩101,243 | ₩101,338 | +0.03% | 1.7만 |
|---|
| 2025.10.23 | ₩100,882 | ₩101,044 | ₩100,875 | ₩101,009 | +0.13% | 1.2만 |
|---|
| 2025.10.22 | ₩100,828 | ₩100,949 | ₩100,775 | ₩100,882 | +0.05% | 2.2만 |
|---|
| 2025.10.21 | ₩101,050 | ₩101,091 | ₩100,949 | ₩100,962 | -0.09% | 2.7만 |
|---|
| 2025.10.20 | ₩100,875 | ₩101,020 | ₩100,875 | ₩101,020 | +0.14% | 3.6만 |
|---|
| 2025.10.17 | ₩100,574 | ₩100,801 | ₩100,540 | ₩100,694 | +0.12% | 2만 |
|---|
| 2025.10.16 | ₩100,909 | ₩101,901 | ₩100,587 | ₩100,641 | -0.27% | 6.3만 |
|---|
| 2025.10.15 | ₩100,815 | ₩100,936 | ₩100,667 | ₩100,895 | +0.08% | 3.5만 |
|---|
| 2025.10.14 | ₩100,225 | ₩100,661 | ₩100,171 | ₩100,521 | +0.30% | 6.1만 |
|---|
| 2025.10.13 | ₩100,413 | ₩100,533 | ₩100,339 | ₩100,506 | +0.09% | 4.9만 |
|---|
| 2025.10.10 | ₩100,761 | ₩100,761 | ₩100,084 | ₩100,091 | -0.67% | 4만 |
|---|