시장 데이터를 불러오는 중
전체 종목
Vanguard S&P 500 Growth ETF 과거 주가
Vanguard S&P 500 Growth ETF · VOOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P 500 Growth ETF · VOOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,863 | ₩117,118 | ₩116,448 | ₩116,970 | +0.09% | 121만 |
| 2026.10.08 | ₩117,011 | ₩117,346 | ₩115,550 | ₩116,032 | -0.84% | 118.1만 |
| 2026.10.07 | ₩117,064 | ₩117,587 | ₩116,649 | ₩117,506 | +0.38% | 110.7만 |
| 2026.10.06 | ₩117,761 | ₩118,257 | ₩117,466 | ₩117,667 | -0.08% | 127.3만 |
| 2026.10.05 | ₩116,126 | ₩117,292 | ₩116,059 | ₩116,970 | +0.73% | 136만 |
| 2026.10.02 | ₩116,140 | ₩116,582 | ₩115,563 | ₩115,912 | -0.20% | 147만 |
| 2026.10.01 | ₩115,068 | ₩115,215 | ₩114,009 | ₩114,826 | -0.21% | 249.8만 |
| 2026.09.30 | ₩115,027 | ₩115,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,545 |
| -0.42% |
| 261.5만 |
| 2026.09.29 | ₩115,094 | ₩115,188 | ₩114,290 | ₩114,639 | -0.40% | 106.5만 |
|---|
| 2026.09.28 | ₩115,027 | ₩115,255 | ₩114,049 | ₩114,518 | -0.44% | 115.7만 |
|---|
| 2026.09.25 | ₩115,041 | ₩115,510 | ₩114,585 | ₩115,429 | +0.34% | 126.2만 |
|---|
| 2026.09.24 | ₩113,540 | ₩114,840 | ₩113,540 | ₩114,652 | +0.98% | 100.3만 |
|---|
| 2026.09.23 | ₩115,604 | ₩115,630 | ₩114,210 | ₩114,518 | -0.94% | 126.8만 |
|---|
| 2026.09.22 | ₩115,644 | ₩116,046 | ₩115,510 | ₩115,738 | +0.08% | 105.2만 |
|---|
| 2026.09.21 | ₩113,875 | ₩115,858 | ₩113,728 | ₩115,590 | +1.51% | 123.2만 |
|---|
| 2026.09.18 | ₩112,843 | ₩113,098 | ₩112,267 | ₩113,031 | +0.17% | 79.2만 |
|---|
| 2026.09.17 | ₩112,414 | ₩112,562 | ₩111,972 | ₩112,374 | -0.04% | 113.7만 |
|---|
| 2026.09.16 | ₩111,356 | ₩111,825 | ₩110,002 | ₩110,726 | -0.57% | 99.7만 |
|---|
| 2026.09.15 | ₩111,356 | ₩111,449 | ₩110,605 | ₩110,833 | -0.47% | 78.4만 |
|---|
| 2026.09.14 | ₩110,913 | ₩111,878 | ₩110,592 | ₩111,436 | +0.47% | 106.1만 |
|---|
| 2026.09.11 | ₩112,441 | ₩112,722 | ₩112,200 | ₩112,213 | -0.20% | 77.5만 |
|---|
| 2026.09.10 | ₩111,222 | ₩111,677 | ₩110,994 | ₩111,315 | +0.08% | 89.4만 |
|---|
| 2026.09.09 | ₩112,387 | ₩112,508 | ₩111,932 | ₩112,240 | -0.13% | 119.7만 |
|---|
| 2026.09.08 | ₩113,232 | ₩113,352 | ₩112,508 | ₩112,669 | -0.50% | 105.1만 |
|---|
| 2026.09.04 | ₩113,553 | ₩113,768 | ₩112,923 | ₩113,232 | -0.28% | 90.1만 |
|---|
| 2026.09.03 | ₩112,361 | ₩113,593 | ₩112,320 | ₩113,379 | +0.91% | 94.6만 |
|---|
| 2026.09.02 | ₩111,449 | ₩112,173 | ₩111,235 | ₩111,878 | +0.38% | 92.2만 |
|---|
| 2026.09.01 | ₩111,235 | ₩111,999 | ₩110,967 | ₩111,356 | +0.11% | 112.5만 |
|---|
| 2026.08.31 | ₩112,508 | ₩112,615 | ₩111,999 | ₩112,495 | -0.01% | 90.9만 |
|---|
| 2026.08.28 | ₩113,392 | ₩114,143 | ₩112,642 | ₩112,789 | -0.53% | 96.2만 |
|---|
| 2026.08.27 | ₩112,789 | ₩113,540 | ₩112,401 | ₩113,392 | +0.53% | 108만 |
|---|
| 2026.08.26 | ₩111,731 | ₩111,905 | ₩111,235 | ₩111,677 | -0.05% | 104.7만 |
|---|
| 2026.08.25 | ₩111,784 | ₩112,146 | ₩111,248 | ₩111,798 | +0.01% | 83.6만 |
|---|
| 2026.08.24 | ₩111,557 | ₩111,610 | ₩110,672 | ₩111,061 | -0.44% | 127.7만 |
|---|
| 2026.08.21 | ₩112,066 | ₩112,240 | ₩111,503 | ₩111,838 | -0.20% | 91.9만 |
|---|
| 2026.08.20 | ₩111,959 | ₩112,240 | ₩111,275 | ₩111,449 | -0.45% | 87.6만 |
|---|
| 2026.08.19 | ₩112,763 | ₩112,883 | ₩111,811 | ₩112,267 | -0.44% | 99.5만 |
|---|
| 2026.08.18 | ₩112,669 | ₩113,017 | ₩112,294 | ₩112,508 | -0.14% | 108.4만 |
|---|
| 2026.08.17 | ₩114,572 | ₩114,746 | ₩113,902 | ₩113,969 | -0.53% | 86.9만 |
|---|
| 2026.08.14 | ₩114,960 | ₩115,068 | ₩114,197 | ₩114,384 | -0.50% | 87.2만 |
|---|
| 2026.08.13 | ₩114,344 | ₩115,202 | ₩114,130 | ₩114,826 | +0.42% | 140.1만 |
|---|
| 2026.08.12 | ₩114,545 | ₩114,639 | ₩113,862 | ₩113,969 | -0.50% | 90.3만 |
|---|
| 2026.08.11 | ₩114,759 | ₩114,759 | ₩113,299 | ₩113,500 | -1.10% | 119.2만 |
|---|
| 2026.08.10 | ₩114,558 | ₩114,907 | ₩114,049 | ₩114,170 | -0.34% | 107.9만 |
|---|
| 2026.08.07 | ₩114,371 | ₩114,706 | ₩113,835 | ₩114,465 | +0.08% | 145.5만 |
|---|
| 2026.08.06 | ₩113,580 | ₩114,438 | ₩113,352 | ₩113,687 | +0.09% | 100.5만 |
|---|
| 2026.08.05 | ₩115,001 | ₩115,429 | ₩113,714 | ₩113,741 | -1.10% | 172.1만 |
|---|
| 2026.08.04 | ₩112,267 | ₩114,451 | ₩112,026 | ₩113,955 | +1.50% | 179.2만 |
|---|
| 2026.08.03 | ₩109,131 | ₩111,664 | ₩109,118 | ₩111,369 | +2.05% | 152.3만 |
|---|
| 2026.07.31 | ₩108,568 | ₩109,319 | ₩107,175 | ₩108,930 | +0.33% | 120.1만 |
|---|
| 2026.07.30 | ₩106,076 | ₩107,590 | ₩105,808 | ₩107,416 | +1.26% | 115만 |
|---|
| 2026.07.29 | ₩106,009 | ₩106,625 | ₩103,999 | ₩104,026 | -1.87% | 191.2만 |
|---|
| 2026.07.28 | ₩106,009 | ₩106,666 | ₩104,991 | ₩106,250 | +0.23% | 126.5만 |
|---|
| 2026.07.27 | ₩108,220 | ₩108,354 | ₩105,902 | ₩106,558 | -1.54% | 108.1만 |
|---|
| 2026.07.24 | ₩107,563 | ₩108,153 | ₩106,666 | ₩106,960 | -0.56% | 116.8만 |
|---|
| 2026.07.23 | ₩107,818 | ₩108,408 | ₩106,880 | ₩107,590 | -0.21% | 137.8만 |
|---|
| 2026.07.22 | ₩109,198 | ₩110,083 | ₩109,145 | ₩109,506 | +0.28% | 97.1만 |
|---|
| 2026.07.21 | ₩109,788 | ₩109,962 | ₩109,078 | ₩109,855 | +0.06% | 101.3만 |
|---|
| 2026.07.20 | ₩109,037 | ₩109,681 | ₩108,381 | ₩108,515 | -0.48% | 116.5만 |
|---|
| 2026.07.17 | ₩107,483 | ₩109,131 | ₩106,826 | ₩108,207 | +0.67% | 167.5만 |
|---|
| 2026.07.16 | ₩110,940 | ₩111,088 | ₩109,265 | ₩109,761 | -1.06% | 192.6만 |
|---|
| 2026.07.15 | ₩111,543 | ₩111,691 | ₩110,485 | ₩111,664 | +0.11% | 115.7만 |
|---|
| 2026.07.14 | ₩110,485 | ₩111,235 | ₩110,002 | ₩111,061 | +0.52% | 181.3만 |
|---|
| 2026.07.13 | ₩110,820 | ₩111,021 | ₩109,761 | ₩109,908 | -0.82% | 132.8만 |
|---|
| 2026.07.10 | ₩110,900 | ₩111,650 | ₩110,270 | ₩111,637 | +0.66% | 116.3만 |
|---|
| 2026.07.09 | ₩110,190 | ₩110,994 | ₩109,533 | ₩110,967 | +0.71% | 119.1만 |
|---|
| 2026.07.08 | ₩108,810 | ₩109,868 | ₩108,367 | ₩109,734 | +0.85% | 94.4만 |
|---|
| 2026.07.07 | ₩109,761 | ₩110,029 | ₩108,716 | ₩109,560 | -0.18% | 99.7만 |
|---|
| 2026.07.06 | ₩109,922 | ₩110,739 | ₩109,694 | ₩110,431 | +0.46% | 125.9만 |
|---|
| 2026.07.02 | ₩110,190 | ₩110,913 | ₩108,367 | ₩109,104 | -0.99% | 152.6만 |
|---|
| 2026.07.01 | ₩110,270 | ₩110,940 | ₩109,667 | ₩110,203 | -0.06% | 140.5만 |
|---|
| 2026.06.30 | ₩109,466 | ₩111,034 | ₩109,319 | ₩110,712 | +1.14% | 184.2만 |
|---|
| 2026.06.29 | ₩108,032 | ₩109,305 | ₩107,161 | ₩109,185 | +1.07% | 169.9만 |
|---|
| 2026.06.26 | ₩106,465 | ₩108,032 | ₩105,915 | ₩106,786 | +0.30% | 238.5만 |
|---|
| 2026.06.25 | ₩108,622 | ₩108,676 | ₩106,331 | ₩107,510 | -1.02% | 250.4만 |
|---|
| 2026.06.24 | ₩107,979 | ₩108,756 | ₩106,773 | ₩107,362 | -0.57% | 127.8만 |
|---|
| 2026.06.23 | ₩107,751 | ₩108,997 | ₩107,590 | ₩107,791 | +0.04% | 168.3만 |
|---|
| 2026.06.22 | ₩111,356 | ₩111,597 | ₩109,975 | ₩110,377 | -0.88% | 153.6만 |
|---|
| 2026.06.18 | ₩111,007 | ₩111,463 | ₩110,257 | ₩111,222 | +0.19% | 114.6만 |
|---|
| 2026.06.17 | ₩110,927 | ₩111,088 | ₩109,131 | ₩109,346 | -1.43% | 213.3만 |
|---|
| 2026.06.16 | ₩111,691 | ₩111,758 | ₩110,538 | ₩110,565 | -1.01% | 151.3만 |
|---|
| 2026.06.15 | ₩111,034 | ₩112,106 | ₩110,980 | ₩111,851 | +0.74% | 172.1만 |
|---|
| 2026.06.12 | ₩108,836 | ₩109,332 | ₩107,671 | ₩108,743 | -0.09% | 163.7만 |
|---|
| 2026.06.11 | ₩106,371 | ₩108,582 | ₩105,580 | ₩108,327 | +1.84% | 198만 |
|---|
| 2026.06.10 | ₩107,456 | ₩108,555 | ₩105,929 | ₩105,969 | -1.38% | 187.4만 |
|---|
| 2026.06.09 | ₩110,016 | ₩110,659 | ₩105,500 | ₩108,408 | -1.46% | 289.3만 |
|---|
| 2026.06.08 | ₩109,654 | ₩109,949 | ₩108,836 | ₩109,171 | -0.44% | 171.1만 |
|---|
| 2026.06.05 | ₩111,463 | ₩111,597 | ₩108,059 | ₩108,461 | -2.69% | 232.3만 |
|---|
| 2026.06.04 | ₩111,463 | ₩113,084 | ₩111,208 | ₩112,736 | +1.14% | 142.3만 |
|---|
| 2026.06.03 | ₩113,848 | ₩113,902 | ₩112,454 | ₩112,816 | -0.91% | 190.5만 |
|---|
| 2026.06.02 | ₩113,942 | ₩114,357 | ₩113,433 | ₩113,875 | -0.06% | 202.3만 |
|---|
| 2026.06.01 | ₩113,299 | ₩114,371 | ₩113,165 | ₩114,049 | +0.66% | 342.3만 |
|---|
| 2026.05.29 | ₩112,669 | ₩113,406 | ₩112,481 | ₩113,031 | +0.32% | 160.8만 |
|---|
| 2026.05.28 | ₩111,262 | ₩112,562 | ₩111,141 | ₩112,441 | +1.06% | 136.6만 |
|---|
| 2026.05.27 | ₩111,516 | ₩111,530 | ₩110,793 | ₩111,396 | -0.11% | 132.8만 |
|---|
| 2026.05.26 | ₩110,954 | ₩111,758 | ₩110,833 | ₩111,409 | +0.41% | 154.5만 |
|---|
| 2026.05.22 | ₩110,619 | ₩110,887 | ₩109,949 | ₩110,029 | -0.53% | 123.9만 |
|---|
| 2026.05.21 | ₩109,439 | ₩110,605 | ₩109,118 | ₩110,042 | +0.55% | 161.1만 |
|---|
| 2026.05.20 | ₩108,823 | ₩109,882 | ₩108,381 | ₩109,815 | +0.91% | 150.9만 |
|---|
| 2026.05.19 | ₩108,689 | ₩109,145 | ₩107,791 | ₩108,287 | -0.37% | 154.4만 |
|---|
| 2026.05.18 | ₩110,310 | ₩110,391 | ₩108,461 | ₩109,386 | -0.84% | 160만 |
|---|
| 2026.05.15 | ₩110,565 | ₩111,181 | ₩109,681 | ₩110,136 | -0.39% | 154.3만 |
|---|
| 2026.05.14 | ₩110,820 | ₩112,026 | ₩110,712 | ₩111,878 | +0.96% | 145.5만 |
|---|
| 2026.05.13 | ₩109,627 | ₩110,913 | ₩108,823 | ₩110,578 | +0.87% | 145.2만 |
|---|
| 2026.05.12 | ₩109,212 | ₩109,520 | ₩107,925 | ₩109,372 | +0.15% | 135.3만 |
|---|
| 2026.05.11 | ₩108,890 | ₩110,136 | ₩108,850 | ₩109,694 | +0.74% | 156.6만 |
|---|
| 2026.05.08 | ₩108,582 | ₩109,399 | ₩108,515 | ₩109,386 | +0.74% | 125.9만 |
|---|
| 2026.05.07 | ₩108,582 | ₩109,037 | ₩107,697 | ₩108,006 | -0.53% | 146.7만 |
|---|
| 2026.05.06 | ₩106,867 | ₩108,287 | ₩106,692 | ₩108,180 | +1.23% | 157.2만 |
|---|
| 2026.05.05 | ₩105,781 | ₩106,103 | ₩105,553 | ₩105,808 | +0.03% | 109만 |
|---|
| 2026.05.04 | ₩105,205 | ₩105,567 | ₩104,294 | ₩105,004 | -0.19% | 118.7만 |
|---|
| 2026.05.01 | ₩104,924 | ₩105,647 | ₩104,790 | ₩105,138 | +0.20% | 153.3만 |
|---|
| 2026.04.30 | ₩104,468 | ₩104,749 | ₩102,927 | ₩104,562 | +0.09% | 194.5만 |
|---|
| 2026.04.29 | ₩103,905 | ₩104,106 | ₩103,141 | ₩103,758 | -0.14% | 119.6만 |
|---|
| 2026.04.28 | ₩103,771 | ₩104,240 | ₩103,329 | ₩104,012 | +0.23% | 152.5만 |
|---|
| 2026.04.27 | ₩104,334 | ₩105,098 | ₩103,986 | ₩105,044 | +0.68% | 134.5만 |
|---|
| 2026.04.24 | ₩103,302 | ₩104,656 | ₩103,088 | ₩104,508 | +1.17% | 153.8만 |
|---|
| 2026.04.23 | ₩103,517 | ₩103,972 | ₩101,909 | ₩102,927 | -0.57% | 204.6만 |
|---|
| 2026.04.22 | ₩103,034 | ₩104,012 | ₩102,833 | ₩103,986 | +0.92% | 158.7만 |
|---|
| 2026.04.21 | ₩103,517 | ₩103,543 | ₩101,909 | ₩102,177 | -1.29% | 196.9만 |
|---|
| 2026.04.20 | ₩103,101 | ₩103,228 | ₩102,159 | ₩102,838 | -0.26% | 146.2만 |
|---|
| 2026.04.17 | ₩102,813 | ₩103,619 | ₩102,730 | ₩103,351 | +0.52% | 186.6만 |
|---|
| 2026.04.16 | ₩101,969 | ₩102,177 | ₩101,194 | ₩101,924 | -0.04% | 145.9만 |
|---|
| 2026.04.15 | ₩100,689 | ₩101,786 | ₩100,569 | ₩101,745 | +1.05% | 167.6만 |
|---|
| 2026.04.14 | ₩99,007 | ₩100,434 | ₩98,925 | ₩100,434 | +1.44% | 175.4만 |
|---|
| 2026.04.13 | ₩96,837 | ₩98,402 | ₩96,698 | ₩98,393 | +1.61% | 143.8만 |
|---|
| 2026.04.10 | ₩97,067 | ₩97,665 | ₩97,000 | ₩97,203 | +0.14% | 117.4만 |
|---|
| 2026.04.09 | ₩95,974 | ₩96,883 | ₩95,501 | ₩96,705 | +0.76% | 125.2만 |
|---|
| 2026.04.08 | ₩96,669 | ₩96,917 | ₩95,311 | ₩95,948 | -0.75% | 226.2만 |
|---|
| 2026.04.07 | ₩92,484 | ₩93,205 | ₩91,461 | ₩93,145 | +0.71% | 135.5만 |
|---|
| 2026.04.06 | ₩92,448 | ₩92,910 | ₩92,238 | ₩92,738 | +0.31% | 176.8만 |
|---|
| 2026.04.02 | ₩90,585 | ₩92,573 | ₩90,190 | ₩92,347 | +1.95% | 125.5만 |
|---|
| 2026.04.01 | ₩91,919 | ₩92,955 | ₩91,733 | ₩92,240 | +0.35% | 217.1만 |
|---|
| 2026.03.31 | ₩88,642 | ₩91,233 | ₩88,542 | ₩91,052 | +2.72% | 169.4만 |
|---|
| 2026.03.30 | ₩89,040 | ₩89,111 | ₩87,088 | ₩87,535 | -1.69% | 150.8만 |
|---|
| 2026.03.27 | ₩89,574 | ₩89,594 | ₩88,055 | ₩88,243 | -1.49% | 244.2만 |
|---|
| 2026.03.26 | ₩91,883 | ₩92,006 | ₩90,069 | ₩90,116 | -1.92% | 207.5만 |
|---|
| 2026.03.25 | ₩93,131 | ₩93,491 | ₩92,548 | ₩92,758 | -0.40% | 108.8만 |
|---|
| 2026.03.24 | ₩92,459 | ₩92,756 | ₩91,977 | ₩92,213 | -0.27% | 121.7만 |
|---|
| 2026.03.23 | ₩93,478 | ₩94,335 | ₩92,937 | ₩93,221 | -0.27% | 187.7만 |
|---|
| 2026.03.20 | ₩93,598 | ₩93,598 | ₩91,425 | ₩92,012 | -1.69% | 184.4만 |
|---|
| 2026.03.19 | ₩93,265 | ₩94,284 | ₩92,814 | ₩93,859 | +0.64% | 155.5만 |
|---|
| 2026.03.18 | ₩95,139 | ₩95,447 | ₩94,212 | ₩94,221 | -0.96% | 98.8만 |
|---|
| 2026.03.17 | ₩95,664 | ₩95,979 | ₩95,126 | ₩95,447 | -0.23% | 71.6만 |
|---|
| 2026.03.16 | ₩95,023 | ₩95,885 | ₩94,945 | ₩95,262 | +0.25% | 149만 |
|---|
| 2026.03.13 | ₩95,392 | ₩95,867 | ₩93,902 | ₩94,058 | -1.40% | 142.9만 |
|---|
| 2026.03.12 | ₩95,923 | ₩95,923 | ₩94,784 | ₩95,021 | -0.94% | 129.2만 |
|---|
| 2026.03.11 | ₩96,732 | ₩97,326 | ₩96,126 | ₩96,647 | -0.09% | 108.9만 |
|---|
| 2026.03.10 | ₩96,553 | ₩97,411 | ₩96,180 | ₩96,560 | +0.01% | 180.8만 |
|---|
| 2026.03.09 | ₩94,056 | ₩96,725 | ₩93,703 | ₩96,502 | +2.60% | 257.2만 |
|---|
| 2026.03.06 | ₩95,173 | ₩96,021 | ₩94,768 | ₩95,045 | -0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩96,345 | ₩96,993 | ₩95,363 | ₩96,569 | +0.23% | 248.8만 |
|---|
| 2026.03.04 | ₩95,896 | ₩97,040 | ₩95,776 | ₩96,676 | +0.81% | 143.6만 |
|---|
| 2026.03.03 | ₩94,619 | ₩95,881 | ₩93,904 | ₩95,601 | +1.04% | 373.4만 |
|---|
| 2026.03.02 | ₩94,958 | ₩96,814 | ₩94,856 | ₩96,495 | +1.62% | 299.2만 |
|---|
| 2026.02.27 | ₩95,974 | ₩96,636 | ₩95,753 | ₩96,321 | +0.36% | 266.8만 |
|---|
| 2026.02.26 | ₩98,380 | ₩98,380 | ₩96,173 | ₩97,252 | -1.15% | 197만 |
|---|
| 2026.02.25 | ₩97,614 | ₩98,541 | ₩97,614 | ₩98,424 | +0.83% | 149.1만 |
|---|
| 2026.02.24 | ₩96,256 | ₩97,252 | ₩95,575 | ₩97,089 | +0.87% | 97만 |
|---|
| 2026.02.23 | ₩97,529 | ₩97,730 | ₩95,990 | ₩96,363 | -1.20% | 180.2만 |
|---|
| 2026.02.20 | ₩96,307 | ₩97,821 | ₩96,149 | ₩97,587 | +1.33% | 180.3만 |
|---|
| 2026.02.19 | ₩96,397 | ₩96,912 | ₩96,102 | ₩96,629 | +0.24% | 121.4만 |
|---|
| 2026.02.18 | ₩96,432 | ₩97,375 | ₩96,260 | ₩96,781 | +0.36% | 127.4만 |
|---|
| 2026.02.17 | ₩95,356 | ₩96,636 | ₩94,693 | ₩96,140 | +0.82% | 169.4만 |
|---|
| 2026.02.13 | ₩96,397 | ₩96,711 | ₩95,416 | ₩95,840 | -0.58% | 170.9만 |
|---|
| 2026.02.12 | ₩98,402 | ₩98,449 | ₩96,102 | ₩96,242 | -2.19% | 196.7만 |
|---|
| 2026.02.11 | ₩99,070 | ₩99,255 | ₩97,422 | ₩97,978 | -1.10% | 133.9만 |
|---|
| 2026.02.10 | ₩99,001 | ₩99,054 | ₩98,116 | ₩98,130 | -0.88% | 117.8만 |
|---|
| 2026.02.09 | ₩97,473 | ₩99,224 | ₩97,263 | ₩98,701 | +1.26% | 121.3만 |
|---|
| 2026.02.06 | ₩95,977 | ₩97,924 | ₩95,751 | ₩97,623 | +1.71% | 164.8만 |
|---|
| 2026.02.05 | ₩95,619 | ₩96,370 | ₩94,672 | ₩95,231 | -0.41% | 236.4만 |
|---|
| 2026.02.04 | ₩98,518 | ₩98,523 | ₩95,823 | ₩96,745 | -1.80% | 239.8만 |
|---|
| 2026.02.03 | ₩100,566 | ₩100,613 | ₩97,596 | ₩98,521 | -2.03% | 176.1만 |
|---|
| 2026.02.02 | ₩99,385 | ₩100,577 | ₩99,376 | ₩100,146 | +0.77% | 153.5만 |
|---|
| 2026.01.30 | ₩100,249 | ₩100,696 | ₩99,429 | ₩99,785 | -0.46% | 156.3만 |
|---|
| 2026.01.29 | ₩101,091 | ₩101,192 | ₩98,603 | ₩100,698 | -0.39% | 215.9만 |
|---|
| 2026.01.28 | ₩101,549 | ₩101,549 | ₩100,761 | ₩101,205 | -0.34% | 121.7만 |
|---|
| 2026.01.27 | ₩100,729 | ₩101,339 | ₩100,602 | ₩101,069 | +0.34% | 132.2만 |
|---|
| 2026.01.26 | ₩99,581 | ₩100,472 | ₩99,429 | ₩100,142 | +0.56% | 138.8만 |
|---|
| 2026.01.23 | ₩99,155 | ₩99,921 | ₩98,880 | ₩99,454 | +0.30% | 128만 |
|---|
| 2026.01.22 | ₩99,329 | ₩99,385 | ₩98,668 | ₩99,063 | -0.27% | 131.8만 |
|---|
| 2026.01.21 | ₩97,598 | ₩98,998 | ₩97,207 | ₩98,337 | +0.76% | 227만 |
|---|
| 2026.01.20 | ₩98,002 | ₩98,579 | ₩97,256 | ₩97,375 | -0.64% | 281.9만 |
|---|
| 2026.01.16 | ₩100,234 | ₩100,443 | ₩99,508 | ₩99,782 | -0.45% | 130.1만 |
|---|
| 2026.01.15 | ₩100,417 | ₩100,533 | ₩99,597 | ₩99,711 | -0.70% | 129.1만 |
|---|
| 2026.01.14 | ₩99,990 | ₩100,048 | ₩98,684 | ₩99,438 | -0.55% | 152.7만 |
|---|
| 2026.01.13 | ₩100,872 | ₩101,105 | ₩100,184 | ₩100,591 | -0.28% | 146.6만 |
|---|
| 2026.01.12 | ₩99,831 | ₩101,071 | ₩99,831 | ₩100,790 | +0.96% | 134.8만 |
|---|
| 2026.01.09 | ₩99,845 | ₩100,642 | ₩99,608 | ₩100,419 | +0.57% | 194.8만 |
|---|
| 2026.01.08 | ₩100,548 | ₩100,557 | ₩99,311 | ₩99,648 | -0.90% | 150.2만 |
|---|
| 2026.01.07 | ₩100,294 | ₩101,154 | ₩100,055 | ₩100,502 | +0.21% | 149.9만 |
|---|
| 2026.01.06 | ₩99,903 | ₩100,343 | ₩99,586 | ₩100,247 | +0.34% | 173.6만 |
|---|
| 2026.01.05 | ₩100,055 | ₩100,234 | ₩99,534 | ₩99,722 | -0.33% | 166.9만 |
|---|
| 2026.01.02 | ₩100,093 | ₩100,649 | ₩98,804 | ₩99,351 | -0.74% | 196.6만 |
|---|
| 2025.12.31 | ₩100,151 | ₩100,193 | ₩99,253 | ₩99,293 | -0.86% | 113.3만 |
|---|
| 2025.12.30 | ₩100,129 | ₩100,394 | ₩99,986 | ₩100,003 | -0.12% | 106.6만 |
|---|
| 2025.12.29 | ₩100,017 | ₩100,334 | ₩99,785 | ₩100,189 | +0.17% | 144.1만 |
|---|
| 2025.12.26 | ₩100,792 | ₩101,011 | ₩100,533 | ₩100,656 | -0.14% | 81.4만 |
|---|
| 2025.12.24 | ₩100,403 | ₩100,725 | ₩100,307 | ₩100,725 | +0.32% | 75.9만 |
|---|
| 2025.12.23 | ₩99,405 | ₩100,466 | ₩99,405 | ₩100,464 | +1.06% | 120.6만 |
|---|
| 2025.12.22 | ₩99,682 | ₩99,693 | ₩99,161 | ₩99,619 | -0.06% | 130.1만 |
|---|
| 2025.12.19 | ₩98,326 | ₩99,057 | ₩98,228 | ₩99,052 | +0.74% | 90.8만 |
|---|
| 2025.12.18 | ₩97,757 | ₩98,335 | ₩97,381 | ₩97,757 | 0.00% | 104.9만 |
|---|
| 2025.12.17 | ₩98,558 | ₩98,558 | ₩96,571 | ₩96,618 | -1.97% | 107.6만 |
|---|
| 2025.12.16 | ₩98,045 | ₩98,692 | ₩97,672 | ₩98,456 | +0.42% | 104.3만 |
|---|
| 2025.12.15 | ₩99,233 | ₩99,262 | ₩98,049 | ₩98,302 | -0.94% | 106.9만 |
|---|
| 2025.12.12 | ₩99,901 | ₩100,046 | ₩98,083 | ₩98,581 | -1.32% | 202.1만 |
|---|
| 2025.12.11 | ₩99,700 | ₩100,289 | ₩98,949 | ₩100,249 | +0.55% | 105.7만 |
|---|
| 2025.12.10 | ₩99,858 | ₩100,560 | ₩99,454 | ₩100,343 | +0.49% | 118만 |
|---|
| 2025.12.09 | ₩99,811 | ₩100,180 | ₩99,601 | ₩99,959 | +0.15% | 83.9만 |
|---|
| 2025.12.08 | ₩100,464 | ₩100,613 | ₩99,597 | ₩99,925 | -0.54% | 150.9만 |
|---|
| 2025.12.05 | ₩100,207 | ₩100,669 | ₩100,010 | ₩100,294 | +0.09% | 112.4만 |
|---|
| 2025.12.04 | ₩100,120 | ₩100,120 | ₩99,450 | ₩99,965 | -0.15% | 92.5만 |
|---|
| 2025.12.03 | ₩99,166 | ₩99,802 | ₩98,840 | ₩99,595 | +0.43% | 108.8만 |
|---|
| 2025.12.02 | ₩99,432 | ₩99,952 | ₩99,039 | ₩99,407 | -0.02% | 184.1만 |
|---|
| 2025.12.01 | ₩98,730 | ₩99,528 | ₩98,596 | ₩99,045 | +0.32% | 138.4만 |
|---|
| 2025.11.28 | ₩99,385 | ₩99,590 | ₩99,191 | ₩99,590 | +0.21% | 49만 |
|---|
| 2025.11.26 | ₩99,083 | ₩99,438 | ₩98,670 | ₩99,161 | +0.08% | 99.5만 |
|---|
| 2025.11.25 | ₩97,576 | ₩98,690 | ₩96,542 | ₩98,456 | +0.90% | 133.4만 |
|---|
| 2025.11.24 | ₩96,274 | ₩97,893 | ₩96,260 | ₩97,739 | +1.52% | 147.5만 |
|---|
| 2025.11.21 | ₩95,229 | ₩96,502 | ₩94,000 | ₩95,405 | +0.19% | 132만 |
|---|
| 2025.11.20 | ₩98,652 | ₩99,083 | ₩94,695 | ₩94,829 | -3.88% | 202.6만 |
|---|
| 2025.11.19 | ₩95,919 | ₩97,332 | ₩95,711 | ₩96,531 | +0.64% | 138.9만 |
|---|
| 2025.11.18 | ₩96,097 | ₩96,524 | ₩94,896 | ₩95,593 | -0.53% | 176만 |
|---|
| 2025.11.17 | ₩97,125 | ₩98,065 | ₩96,108 | ₩96,707 | -0.43% | 102.6만 |
|---|
| 2025.11.14 | ₩95,968 | ₩98,094 | ₩95,622 | ₩97,493 | +1.59% | 133.8만 |
|---|
| 2025.11.13 | ₩98,992 | ₩99,054 | ₩97,055 | ₩97,415 | -1.59% | 160.2만 |
|---|
| 2025.11.12 | ₩100,278 | ₩100,278 | ₩99,117 | ₩99,610 | -0.67% | 91.6만 |
|---|
| 2025.11.11 | ₩99,626 | ₩99,959 | ₩99,159 | ₩99,849 | +0.22% | 90.2만 |
|---|
| 2025.11.10 | ₩99,295 | ₩100,323 | ₩99,099 | ₩100,171 | +0.88% | 146.9만 |
|---|
| 2025.11.07 | ₩97,500 | ₩97,938 | ₩96,055 | ₩97,895 | +0.41% | 179.1만 |
|---|
| 2025.11.06 | ₩99,517 | ₩99,546 | ₩97,781 | ₩98,081 | -1.44% | 137.3만 |
|---|
| 2025.11.05 | ₩99,170 | ₩100,294 | ₩98,938 | ₩99,517 | +0.35% | 88.2만 |
|---|
| 2025.11.04 | ₩99,624 | ₩100,240 | ₩99,103 | ₩99,246 | -0.38% | 125.9만 |
|---|
| 2025.11.03 | ₩101,343 | ₩101,395 | ₩100,694 | ₩100,991 | -0.35% | 132.5만 |
|---|
| 2025.10.31 | ₩101,306 | ₩101,321 | ₩100,144 | ₩100,546 | -0.75% | 106.3만 |
|---|
| 2025.10.30 | ₩101,174 | ₩101,332 | ₩100,209 | ₩100,218 | -0.94% | 122.2만 |
|---|
| 2025.10.29 | ₩101,656 | ₩102,000 | ₩100,888 | ₩101,721 | +0.06% | 130.4만 |
|---|
| 2025.10.28 | ₩100,807 | ₩101,480 | ₩100,502 | ₩101,131 | +0.32% | 112.4만 |
|---|
| 2025.10.27 | ₩99,963 | ₩100,441 | ₩99,809 | ₩100,401 | +0.44% | 163.2만 |
|---|
| 2025.10.24 | ₩98,567 | ₩99,081 | ₩98,512 | ₩98,795 | +0.23% | 95.3만 |
|---|
| 2025.10.23 | ₩96,995 | ₩97,996 | ₩96,995 | ₩97,866 | +0.90% | 83.8만 |
|---|
| 2025.10.22 | ₩97,817 | ₩97,902 | ₩96,258 | ₩97,147 | -0.68% | 121.8만 |
|---|
| 2025.10.21 | ₩97,828 | ₩97,897 | ₩97,448 | ₩97,589 | -0.24% | 83.8만 |
|---|
| 2025.10.20 | ₩97,350 | ₩97,980 | ₩97,350 | ₩97,837 | +0.50% | 80.2만 |
|---|
| 2025.10.17 | ₩96,039 | ₩97,113 | ₩95,798 | ₩96,988 | +0.99% | 85.9만 |
|---|
| 2025.10.16 | ₩97,384 | ₩97,752 | ₩95,825 | ₩96,490 | -0.92% | 133.9만 |
|---|
| 2025.10.15 | ₩97,486 | ₩97,850 | ₩96,035 | ₩96,948 | -0.55% | 117.4만 |
|---|
| 2025.10.14 | ₩96,182 | ₩97,270 | ₩95,199 | ₩96,414 | +0.24% | 126.2만 |
|---|
| 2025.10.13 | ₩96,828 | ₩97,419 | ₩96,562 | ₩97,279 | +0.47% | 129.1만 |
|---|
| 2025.10.10 | ₩98,462 | ₩98,822 | ₩95,258 | ₩95,363 | -3.15% | 290.8만 |
|---|