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 | ₩116,502 | ₩116,756 | ₩116,088 | ₩116,609 | +0.09% | 121만 |
| 2026.10.08 | ₩116,649 | ₩116,983 | ₩115,193 | ₩115,674 | -0.84% | 118.1만 |
| 2026.10.07 | ₩116,702 | ₩117,223 | ₩116,288 | ₩117,143 | +0.38% | 110.7만 |
| 2026.10.06 | ₩117,397 | ₩117,891 | ₩117,103 | ₩117,304 | -0.08% | 127.3만 |
| 2026.10.05 | ₩115,767 | ₩116,930 | ₩115,701 | ₩116,609 | +0.73% | 136만 |
| 2026.10.02 | ₩115,781 | ₩116,222 | ₩115,206 | ₩115,554 | -0.20% | 147만 |
| 2026.10.01 | ₩114,712 | ₩114,859 | ₩113,657 | ₩114,472 | -0.21% | 249.8만 |
| 2026.09.30 | ₩114,672 | ₩115,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,191 |
| -0.42% |
| 261.5만 |
| 2026.09.29 | ₩114,739 | ₩114,832 | ₩113,937 | ₩114,285 | -0.40% | 106.5만 |
|---|
| 2026.09.28 | ₩114,672 | ₩114,899 | ₩113,697 | ₩114,164 | -0.44% | 115.7만 |
|---|
| 2026.09.25 | ₩114,685 | ₩115,153 | ₩114,231 | ₩115,073 | +0.34% | 126.2만 |
|---|
| 2026.09.24 | ₩113,189 | ₩114,485 | ₩113,189 | ₩114,298 | +0.98% | 100.3만 |
|---|
| 2026.09.23 | ₩115,246 | ₩115,273 | ₩113,857 | ₩114,164 | -0.94% | 126.8만 |
|---|
| 2026.09.22 | ₩115,286 | ₩115,687 | ₩115,153 | ₩115,380 | +0.08% | 105.2만 |
|---|
| 2026.09.21 | ₩113,523 | ₩115,500 | ₩113,376 | ₩115,233 | +1.51% | 123.2만 |
|---|
| 2026.09.18 | ₩112,494 | ₩112,748 | ₩111,920 | ₩112,681 | +0.17% | 79.2만 |
|---|
| 2026.09.17 | ₩112,067 | ₩112,214 | ₩111,626 | ₩112,027 | -0.04% | 113.7만 |
|---|
| 2026.09.16 | ₩111,012 | ₩111,479 | ₩109,662 | ₩110,384 | -0.57% | 99.7만 |
|---|
| 2026.09.15 | ₩111,012 | ₩111,105 | ₩110,264 | ₩110,491 | -0.47% | 78.4만 |
|---|
| 2026.09.14 | ₩110,571 | ₩111,533 | ₩110,250 | ₩111,092 | +0.47% | 106.1만 |
|---|
| 2026.09.11 | ₩112,094 | ₩112,374 | ₩111,853 | ₩111,867 | -0.20% | 77.5만 |
|---|
| 2026.09.10 | ₩110,878 | ₩111,332 | ₩110,651 | ₩110,972 | +0.08% | 89.4만 |
|---|
| 2026.09.09 | ₩112,040 | ₩112,160 | ₩111,586 | ₩111,893 | -0.13% | 119.7만 |
|---|
| 2026.09.08 | ₩112,882 | ₩113,002 | ₩112,160 | ₩112,321 | -0.50% | 105.1만 |
|---|
| 2026.09.04 | ₩113,202 | ₩113,416 | ₩112,575 | ₩112,882 | -0.28% | 90.1만 |
|---|
| 2026.09.03 | ₩112,014 | ₩113,243 | ₩111,973 | ₩113,029 | +0.91% | 94.6만 |
|---|
| 2026.09.02 | ₩111,105 | ₩111,827 | ₩110,891 | ₩111,533 | +0.38% | 92.2만 |
|---|
| 2026.09.01 | ₩110,891 | ₩111,653 | ₩110,624 | ₩111,012 | +0.11% | 112.5만 |
|---|
| 2026.08.31 | ₩112,160 | ₩112,267 | ₩111,653 | ₩112,147 | -0.01% | 90.9만 |
|---|
| 2026.08.28 | ₩113,042 | ₩113,790 | ₩112,294 | ₩112,441 | -0.53% | 96.2만 |
|---|
| 2026.08.27 | ₩112,441 | ₩113,189 | ₩112,054 | ₩113,042 | +0.53% | 108만 |
|---|
| 2026.08.26 | ₩111,386 | ₩111,559 | ₩110,891 | ₩111,332 | -0.05% | 104.7만 |
|---|
| 2026.08.25 | ₩111,439 | ₩111,800 | ₩110,905 | ₩111,452 | +0.01% | 83.6만 |
|---|
| 2026.08.24 | ₩111,212 | ₩111,265 | ₩110,330 | ₩110,718 | -0.44% | 127.7만 |
|---|
| 2026.08.21 | ₩111,720 | ₩111,893 | ₩111,159 | ₩111,493 | -0.20% | 91.9만 |
|---|
| 2026.08.20 | ₩111,613 | ₩111,893 | ₩110,931 | ₩111,105 | -0.45% | 87.6만 |
|---|
| 2026.08.19 | ₩112,414 | ₩112,535 | ₩111,466 | ₩111,920 | -0.44% | 99.5만 |
|---|
| 2026.08.18 | ₩112,321 | ₩112,668 | ₩111,947 | ₩112,160 | -0.14% | 108.4만 |
|---|
| 2026.08.17 | ₩114,218 | ₩114,391 | ₩113,550 | ₩113,617 | -0.53% | 86.9만 |
|---|
| 2026.08.14 | ₩114,605 | ₩114,712 | ₩113,844 | ₩114,031 | -0.50% | 87.2만 |
|---|
| 2026.08.13 | ₩113,991 | ₩114,846 | ₩113,777 | ₩114,472 | +0.42% | 140.1만 |
|---|
| 2026.08.12 | ₩114,191 | ₩114,285 | ₩113,510 | ₩113,617 | -0.50% | 90.3만 |
|---|
| 2026.08.11 | ₩114,405 | ₩114,405 | ₩112,949 | ₩113,149 | -1.10% | 119.2만 |
|---|
| 2026.08.10 | ₩114,204 | ₩114,552 | ₩113,697 | ₩113,817 | -0.34% | 107.9만 |
|---|
| 2026.08.07 | ₩114,017 | ₩114,351 | ₩113,483 | ₩114,111 | +0.08% | 145.5만 |
|---|
| 2026.08.06 | ₩113,229 | ₩114,084 | ₩113,002 | ₩113,336 | +0.09% | 100.5만 |
|---|
| 2026.08.05 | ₩114,645 | ₩115,073 | ₩113,363 | ₩113,389 | -1.10% | 172.1만 |
|---|
| 2026.08.04 | ₩111,920 | ₩114,098 | ₩111,680 | ₩113,603 | +1.50% | 179.2만 |
|---|
| 2026.08.03 | ₩108,794 | ₩111,319 | ₩108,781 | ₩111,025 | +2.05% | 152.3만 |
|---|
| 2026.07.31 | ₩108,233 | ₩108,981 | ₩106,844 | ₩108,594 | +0.33% | 120.1만 |
|---|
| 2026.07.30 | ₩105,748 | ₩107,258 | ₩105,481 | ₩107,084 | +1.26% | 115만 |
|---|
| 2026.07.29 | ₩105,681 | ₩106,296 | ₩103,678 | ₩103,704 | -1.87% | 191.2만 |
|---|
| 2026.07.28 | ₩105,681 | ₩106,336 | ₩104,666 | ₩105,922 | +0.23% | 126.5만 |
|---|
| 2026.07.27 | ₩107,886 | ₩108,019 | ₩105,575 | ₩106,229 | -1.54% | 108.1만 |
|---|
| 2026.07.24 | ₩107,231 | ₩107,819 | ₩106,336 | ₩106,630 | -0.56% | 116.8만 |
|---|
| 2026.07.23 | ₩107,485 | ₩108,073 | ₩106,550 | ₩107,258 | -0.21% | 137.8만 |
|---|
| 2026.07.22 | ₩108,861 | ₩109,743 | ₩108,807 | ₩109,168 | +0.28% | 97.1만 |
|---|
| 2026.07.21 | ₩109,449 | ₩109,622 | ₩108,741 | ₩109,515 | +0.06% | 101.3만 |
|---|
| 2026.07.20 | ₩108,701 | ₩109,342 | ₩108,046 | ₩108,180 | -0.48% | 116.5만 |
|---|
| 2026.07.17 | ₩107,151 | ₩108,794 | ₩106,496 | ₩107,872 | +0.67% | 167.5만 |
|---|
| 2026.07.16 | ₩110,598 | ₩110,744 | ₩108,928 | ₩109,422 | -1.06% | 192.6만 |
|---|
| 2026.07.15 | ₩111,199 | ₩111,346 | ₩110,143 | ₩111,319 | +0.11% | 115.7만 |
|---|
| 2026.07.14 | ₩110,143 | ₩110,891 | ₩109,662 | ₩110,718 | +0.52% | 181.3만 |
|---|
| 2026.07.13 | ₩110,477 | ₩110,678 | ₩109,422 | ₩109,569 | -0.82% | 132.8만 |
|---|
| 2026.07.10 | ₩110,557 | ₩111,306 | ₩109,930 | ₩111,292 | +0.66% | 116.3만 |
|---|
| 2026.07.09 | ₩109,849 | ₩110,651 | ₩109,195 | ₩110,624 | +0.71% | 119.1만 |
|---|
| 2026.07.08 | ₩108,473 | ₩109,529 | ₩108,033 | ₩109,395 | +0.85% | 94.4만 |
|---|
| 2026.07.07 | ₩109,422 | ₩109,689 | ₩108,380 | ₩109,222 | -0.18% | 99.7만 |
|---|
| 2026.07.06 | ₩109,582 | ₩110,397 | ₩109,355 | ₩110,090 | +0.46% | 125.9만 |
|---|
| 2026.07.02 | ₩109,849 | ₩110,571 | ₩108,033 | ₩108,767 | -0.99% | 152.6만 |
|---|
| 2026.07.01 | ₩109,930 | ₩110,598 | ₩109,328 | ₩109,863 | -0.06% | 140.5만 |
|---|
| 2026.06.30 | ₩109,128 | ₩110,691 | ₩108,981 | ₩110,370 | +1.14% | 184.2만 |
|---|
| 2026.06.29 | ₩107,699 | ₩108,968 | ₩106,830 | ₩108,848 | +1.07% | 169.9만 |
|---|
| 2026.06.26 | ₩106,136 | ₩107,699 | ₩105,588 | ₩106,456 | +0.30% | 238.5만 |
|---|
| 2026.06.25 | ₩108,286 | ₩108,340 | ₩106,002 | ₩107,178 | -1.02% | 250.4만 |
|---|
| 2026.06.24 | ₩107,645 | ₩108,420 | ₩106,443 | ₩107,031 | -0.57% | 127.8만 |
|---|
| 2026.06.23 | ₩107,418 | ₩108,660 | ₩107,258 | ₩107,458 | +0.04% | 168.3만 |
|---|
| 2026.06.22 | ₩111,012 | ₩111,252 | ₩109,636 | ₩110,036 | -0.88% | 153.6만 |
|---|
| 2026.06.18 | ₩110,664 | ₩111,118 | ₩109,916 | ₩110,878 | +0.19% | 114.6만 |
|---|
| 2026.06.17 | ₩110,584 | ₩110,744 | ₩108,794 | ₩109,008 | -1.43% | 213.3만 |
|---|
| 2026.06.16 | ₩111,346 | ₩111,412 | ₩110,197 | ₩110,223 | -1.01% | 151.3만 |
|---|
| 2026.06.15 | ₩110,691 | ₩111,760 | ₩110,638 | ₩111,506 | +0.74% | 172.1만 |
|---|
| 2026.06.12 | ₩108,500 | ₩108,994 | ₩107,338 | ₩108,407 | -0.09% | 163.7만 |
|---|
| 2026.06.11 | ₩106,042 | ₩108,246 | ₩105,254 | ₩107,993 | +1.84% | 198만 |
|---|
| 2026.06.10 | ₩107,124 | ₩108,220 | ₩105,601 | ₩105,641 | -1.38% | 187.4만 |
|---|
| 2026.06.09 | ₩109,676 | ₩110,317 | ₩105,174 | ₩108,073 | -1.46% | 289.3만 |
|---|
| 2026.06.08 | ₩109,315 | ₩109,609 | ₩108,500 | ₩108,834 | -0.44% | 171.1만 |
|---|
| 2026.06.05 | ₩111,118 | ₩111,252 | ₩107,725 | ₩108,126 | -2.69% | 232.3만 |
|---|
| 2026.06.04 | ₩111,118 | ₩112,735 | ₩110,865 | ₩112,388 | +1.14% | 142.3만 |
|---|
| 2026.06.03 | ₩113,496 | ₩113,550 | ₩112,107 | ₩112,468 | -0.91% | 190.5만 |
|---|
| 2026.06.02 | ₩113,590 | ₩114,004 | ₩113,082 | ₩113,523 | -0.06% | 202.3만 |
|---|
| 2026.06.01 | ₩112,949 | ₩114,017 | ₩112,815 | ₩113,697 | +0.66% | 342.3만 |
|---|
| 2026.05.29 | ₩112,321 | ₩113,056 | ₩112,134 | ₩112,681 | +0.32% | 160.8만 |
|---|
| 2026.05.28 | ₩110,918 | ₩112,214 | ₩110,798 | ₩112,094 | +1.06% | 136.6만 |
|---|
| 2026.05.27 | ₩111,172 | ₩111,185 | ₩110,451 | ₩111,052 | -0.11% | 132.8만 |
|---|
| 2026.05.26 | ₩110,611 | ₩111,412 | ₩110,491 | ₩111,065 | +0.41% | 154.5만 |
|---|
| 2026.05.22 | ₩110,277 | ₩110,544 | ₩109,609 | ₩109,689 | -0.53% | 123.9만 |
|---|
| 2026.05.21 | ₩109,101 | ₩110,264 | ₩108,781 | ₩109,702 | +0.55% | 161.1만 |
|---|
| 2026.05.20 | ₩108,487 | ₩109,542 | ₩108,046 | ₩109,475 | +0.91% | 150.9만 |
|---|
| 2026.05.19 | ₩108,353 | ₩108,807 | ₩107,458 | ₩107,952 | -0.37% | 154.4만 |
|---|
| 2026.05.18 | ₩109,970 | ₩110,050 | ₩108,126 | ₩109,048 | -0.84% | 160만 |
|---|
| 2026.05.15 | ₩110,223 | ₩110,838 | ₩109,342 | ₩109,796 | -0.39% | 154.3만 |
|---|
| 2026.05.14 | ₩110,477 | ₩111,680 | ₩110,370 | ₩111,533 | +0.96% | 145.5만 |
|---|
| 2026.05.13 | ₩109,288 | ₩110,571 | ₩108,487 | ₩110,237 | +0.87% | 145.2만 |
|---|
| 2026.05.12 | ₩108,874 | ₩109,181 | ₩107,592 | ₩109,035 | +0.15% | 135.3만 |
|---|
| 2026.05.11 | ₩108,554 | ₩109,796 | ₩108,514 | ₩109,355 | +0.74% | 156.6만 |
|---|
| 2026.05.08 | ₩108,246 | ₩109,061 | ₩108,180 | ₩109,048 | +0.74% | 125.9만 |
|---|
| 2026.05.07 | ₩108,246 | ₩108,701 | ₩107,365 | ₩107,672 | -0.53% | 146.7만 |
|---|
| 2026.05.06 | ₩106,536 | ₩107,952 | ₩106,363 | ₩107,846 | +1.23% | 157.2만 |
|---|
| 2026.05.05 | ₩105,454 | ₩105,775 | ₩105,227 | ₩105,481 | +0.03% | 109만 |
|---|
| 2026.05.04 | ₩104,880 | ₩105,241 | ₩103,972 | ₩104,680 | -0.19% | 118.7만 |
|---|
| 2026.05.01 | ₩104,599 | ₩105,321 | ₩104,466 | ₩104,813 | +0.20% | 153.3만 |
|---|
| 2026.04.30 | ₩104,145 | ₩104,426 | ₩102,609 | ₩104,239 | +0.09% | 194.5만 |
|---|
| 2026.04.29 | ₩103,584 | ₩103,785 | ₩102,823 | ₩103,437 | -0.14% | 119.6만 |
|---|
| 2026.04.28 | ₩103,451 | ₩103,918 | ₩103,010 | ₩103,691 | +0.23% | 152.5만 |
|---|
| 2026.04.27 | ₩104,012 | ₩104,773 | ₩103,664 | ₩104,720 | +0.68% | 134.5만 |
|---|
| 2026.04.24 | ₩102,983 | ₩104,332 | ₩102,769 | ₩104,185 | +1.17% | 153.8만 |
|---|
| 2026.04.23 | ₩103,197 | ₩103,651 | ₩101,594 | ₩102,609 | -0.57% | 204.6만 |
|---|
| 2026.04.22 | ₩102,716 | ₩103,691 | ₩102,515 | ₩103,664 | +0.92% | 158.7만 |
|---|
| 2026.04.21 | ₩103,197 | ₩103,223 | ₩101,594 | ₩101,861 | -1.29% | 196.9만 |
|---|
| 2026.04.20 | ₩102,783 | ₩102,910 | ₩101,843 | ₩102,520 | -0.26% | 146.2만 |
|---|
| 2026.04.17 | ₩102,495 | ₩103,299 | ₩102,413 | ₩103,032 | +0.52% | 186.6만 |
|---|
| 2026.04.16 | ₩101,654 | ₩101,861 | ₩100,881 | ₩101,609 | -0.04% | 145.9만 |
|---|
| 2026.04.15 | ₩100,378 | ₩101,471 | ₩100,258 | ₩101,431 | +1.05% | 167.6만 |
|---|
| 2026.04.14 | ₩98,701 | ₩100,124 | ₩98,619 | ₩100,124 | +1.44% | 175.4만 |
|---|
| 2026.04.13 | ₩96,537 | ₩98,098 | ₩96,399 | ₩98,089 | +1.61% | 143.8만 |
|---|
| 2026.04.10 | ₩96,767 | ₩97,363 | ₩96,700 | ₩96,903 | +0.14% | 117.4만 |
|---|
| 2026.04.09 | ₩95,678 | ₩96,584 | ₩95,206 | ₩96,406 | +0.76% | 125.2만 |
|---|
| 2026.04.08 | ₩96,370 | ₩96,618 | ₩95,017 | ₩95,651 | -0.75% | 226.2만 |
|---|
| 2026.04.07 | ₩92,198 | ₩92,917 | ₩91,178 | ₩92,857 | +0.71% | 135.5만 |
|---|
| 2026.04.06 | ₩92,162 | ₩92,623 | ₩91,953 | ₩92,452 | +0.31% | 176.8만 |
|---|
| 2026.04.02 | ₩90,305 | ₩92,287 | ₩89,911 | ₩92,062 | +1.95% | 125.5만 |
|---|
| 2026.04.01 | ₩91,635 | ₩92,668 | ₩91,450 | ₩91,955 | +0.35% | 217.1만 |
|---|
| 2026.03.31 | ₩88,368 | ₩90,951 | ₩88,268 | ₩90,771 | +2.72% | 169.4만 |
|---|
| 2026.03.30 | ₩88,765 | ₩88,836 | ₩86,819 | ₩87,264 | -1.69% | 150.8만 |
|---|
| 2026.03.27 | ₩89,297 | ₩89,317 | ₩87,783 | ₩87,970 | -1.49% | 244.2만 |
|---|
| 2026.03.26 | ₩91,599 | ₩91,722 | ₩89,791 | ₩89,838 | -1.92% | 207.5만 |
|---|
| 2026.03.25 | ₩92,844 | ₩93,202 | ₩92,263 | ₩92,472 | -0.40% | 108.8만 |
|---|
| 2026.03.24 | ₩92,173 | ₩92,470 | ₩91,693 | ₩91,929 | -0.27% | 121.7만 |
|---|
| 2026.03.23 | ₩93,189 | ₩94,044 | ₩92,650 | ₩92,933 | -0.27% | 187.7만 |
|---|
| 2026.03.20 | ₩93,309 | ₩93,309 | ₩91,143 | ₩91,728 | -1.69% | 184.4만 |
|---|
| 2026.03.19 | ₩92,977 | ₩93,993 | ₩92,528 | ₩93,569 | +0.64% | 155.5만 |
|---|
| 2026.03.18 | ₩94,845 | ₩95,153 | ₩93,921 | ₩93,930 | -0.96% | 98.8만 |
|---|
| 2026.03.17 | ₩95,368 | ₩95,682 | ₩94,832 | ₩95,153 | -0.23% | 71.6만 |
|---|
| 2026.03.16 | ₩94,729 | ₩95,589 | ₩94,652 | ₩94,968 | +0.25% | 149만 |
|---|
| 2026.03.13 | ₩95,097 | ₩95,571 | ₩93,612 | ₩93,768 | -1.40% | 142.9만 |
|---|
| 2026.03.12 | ₩95,627 | ₩95,627 | ₩94,491 | ₩94,727 | -0.94% | 129.2만 |
|---|
| 2026.03.11 | ₩96,433 | ₩97,025 | ₩95,829 | ₩96,348 | -0.09% | 108.9만 |
|---|
| 2026.03.10 | ₩96,255 | ₩97,110 | ₩95,883 | ₩96,261 | +0.01% | 180.8만 |
|---|
| 2026.03.09 | ₩93,765 | ₩96,426 | ₩93,414 | ₩96,203 | +2.60% | 257.2만 |
|---|
| 2026.03.06 | ₩94,879 | ₩95,725 | ₩94,476 | ₩94,752 | -0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩96,048 | ₩96,693 | ₩95,068 | ₩96,270 | +0.23% | 248.8만 |
|---|
| 2026.03.04 | ₩95,600 | ₩96,740 | ₩95,480 | ₩96,377 | +0.81% | 143.6만 |
|---|
| 2026.03.03 | ₩94,326 | ₩95,584 | ₩93,614 | ₩95,306 | +1.04% | 373.4만 |
|---|
| 2026.03.02 | ₩94,665 | ₩96,515 | ₩94,562 | ₩96,197 | +1.62% | 299.2만 |
|---|
| 2026.02.27 | ₩95,678 | ₩96,337 | ₩95,458 | ₩96,023 | +0.36% | 266.8만 |
|---|
| 2026.02.26 | ₩98,076 | ₩98,076 | ₩95,876 | ₩96,951 | -1.15% | 197만 |
|---|
| 2026.02.25 | ₩97,312 | ₩98,236 | ₩97,312 | ₩98,120 | +0.83% | 149.1만 |
|---|
| 2026.02.24 | ₩95,958 | ₩96,951 | ₩95,279 | ₩96,789 | +0.87% | 97만 |
|---|
| 2026.02.23 | ₩97,228 | ₩97,428 | ₩95,694 | ₩96,065 | -1.20% | 180.2만 |
|---|
| 2026.02.20 | ₩96,010 | ₩97,519 | ₩95,852 | ₩97,285 | +1.33% | 180.3만 |
|---|
| 2026.02.19 | ₩96,099 | ₩96,613 | ₩95,805 | ₩96,330 | +0.24% | 121.4만 |
|---|
| 2026.02.18 | ₩96,134 | ₩97,074 | ₩95,963 | ₩96,482 | +0.36% | 127.4만 |
|---|
| 2026.02.17 | ₩95,061 | ₩96,337 | ₩94,400 | ₩95,843 | +0.82% | 169.4만 |
|---|
| 2026.02.13 | ₩96,099 | ₩96,413 | ₩95,121 | ₩95,544 | -0.58% | 170.9만 |
|---|
| 2026.02.12 | ₩98,098 | ₩98,145 | ₩95,805 | ₩95,945 | -2.19% | 196.7만 |
|---|
| 2026.02.11 | ₩98,764 | ₩98,949 | ₩97,121 | ₩97,675 | -1.10% | 133.9만 |
|---|
| 2026.02.10 | ₩98,695 | ₩98,748 | ₩97,813 | ₩97,826 | -0.88% | 117.8만 |
|---|
| 2026.02.09 | ₩97,172 | ₩98,917 | ₩96,963 | ₩98,396 | +1.26% | 121.3만 |
|---|
| 2026.02.06 | ₩95,680 | ₩97,622 | ₩95,455 | ₩97,321 | +1.71% | 164.8만 |
|---|
| 2026.02.05 | ₩95,324 | ₩96,072 | ₩94,380 | ₩94,937 | -0.41% | 236.4만 |
|---|
| 2026.02.04 | ₩98,214 | ₩98,218 | ₩95,527 | ₩96,446 | -1.80% | 239.8만 |
|---|
| 2026.02.03 | ₩100,256 | ₩100,302 | ₩97,294 | ₩98,216 | -2.03% | 176.1만 |
|---|
| 2026.02.02 | ₩99,078 | ₩100,267 | ₩99,069 | ₩99,837 | +0.77% | 153.5만 |
|---|
| 2026.01.30 | ₩99,939 | ₩100,385 | ₩99,122 | ₩99,476 | -0.46% | 156.3만 |
|---|
| 2026.01.29 | ₩100,779 | ₩100,879 | ₩98,299 | ₩100,387 | -0.39% | 215.9만 |
|---|
| 2026.01.28 | ₩101,235 | ₩101,235 | ₩100,449 | ₩100,892 | -0.34% | 121.7만 |
|---|
| 2026.01.27 | ₩100,418 | ₩101,026 | ₩100,291 | ₩100,757 | +0.34% | 132.2만 |
|---|
| 2026.01.26 | ₩99,274 | ₩100,162 | ₩99,122 | ₩99,833 | +0.56% | 138.8만 |
|---|
| 2026.01.23 | ₩98,848 | ₩99,612 | ₩98,575 | ₩99,147 | +0.30% | 128만 |
|---|
| 2026.01.22 | ₩99,022 | ₩99,078 | ₩98,363 | ₩98,757 | -0.27% | 131.8만 |
|---|
| 2026.01.21 | ₩97,297 | ₩98,693 | ₩96,907 | ₩98,034 | +0.76% | 227만 |
|---|
| 2026.01.20 | ₩97,700 | ₩98,274 | ₩96,956 | ₩97,074 | -0.64% | 281.9만 |
|---|
| 2026.01.16 | ₩99,924 | ₩100,133 | ₩99,200 | ₩99,474 | -0.45% | 130.1만 |
|---|
| 2026.01.15 | ₩100,106 | ₩100,222 | ₩99,289 | ₩99,403 | -0.70% | 129.1만 |
|---|
| 2026.01.14 | ₩99,681 | ₩99,739 | ₩98,379 | ₩99,131 | -0.55% | 152.7만 |
|---|
| 2026.01.13 | ₩100,561 | ₩100,792 | ₩99,875 | ₩100,280 | -0.28% | 146.6만 |
|---|
| 2026.01.12 | ₩99,523 | ₩100,759 | ₩99,523 | ₩100,478 | +0.96% | 134.8만 |
|---|
| 2026.01.09 | ₩99,536 | ₩100,331 | ₩99,300 | ₩100,109 | +0.57% | 194.8만 |
|---|
| 2026.01.08 | ₩100,238 | ₩100,247 | ₩99,004 | ₩99,340 | -0.90% | 150.2만 |
|---|
| 2026.01.07 | ₩99,984 | ₩100,841 | ₩99,746 | ₩100,191 | +0.21% | 149.9만 |
|---|
| 2026.01.06 | ₩99,594 | ₩100,033 | ₩99,278 | ₩99,937 | +0.34% | 173.6만 |
|---|
| 2026.01.05 | ₩99,746 | ₩99,924 | ₩99,227 | ₩99,414 | -0.33% | 166.9만 |
|---|
| 2026.01.02 | ₩99,784 | ₩100,338 | ₩98,499 | ₩99,044 | -0.74% | 196.6만 |
|---|
| 2025.12.31 | ₩99,841 | ₩99,884 | ₩98,946 | ₩98,986 | -0.86% | 113.3만 |
|---|
| 2025.12.30 | ₩99,819 | ₩100,084 | ₩99,677 | ₩99,694 | -0.12% | 106.6만 |
|---|
| 2025.12.29 | ₩99,708 | ₩100,024 | ₩99,476 | ₩99,879 | +0.17% | 144.1만 |
|---|
| 2025.12.26 | ₩100,480 | ₩100,699 | ₩100,222 | ₩100,345 | -0.14% | 81.4만 |
|---|
| 2025.12.24 | ₩100,093 | ₩100,414 | ₩99,997 | ₩100,414 | +0.32% | 75.9만 |
|---|
| 2025.12.23 | ₩99,098 | ₩100,155 | ₩99,098 | ₩100,153 | +1.06% | 120.6만 |
|---|
| 2025.12.22 | ₩99,374 | ₩99,385 | ₩98,855 | ₩99,312 | -0.06% | 130.1만 |
|---|
| 2025.12.19 | ₩98,022 | ₩98,750 | ₩97,924 | ₩98,746 | +0.74% | 90.8만 |
|---|
| 2025.12.18 | ₩97,455 | ₩98,031 | ₩97,081 | ₩97,455 | 0.00% | 104.9만 |
|---|
| 2025.12.17 | ₩98,254 | ₩98,254 | ₩96,272 | ₩96,319 | -1.97% | 107.6만 |
|---|
| 2025.12.16 | ₩97,742 | ₩98,388 | ₩97,370 | ₩98,152 | +0.42% | 104.3만 |
|---|
| 2025.12.15 | ₩98,926 | ₩98,955 | ₩97,746 | ₩97,998 | -0.94% | 106.9만 |
|---|
| 2025.12.12 | ₩99,592 | ₩99,737 | ₩97,780 | ₩98,276 | -1.32% | 202.1만 |
|---|
| 2025.12.11 | ₩99,392 | ₩99,979 | ₩98,644 | ₩99,939 | +0.55% | 105.7만 |
|---|
| 2025.12.10 | ₩99,550 | ₩100,249 | ₩99,147 | ₩100,033 | +0.49% | 118만 |
|---|
| 2025.12.09 | ₩99,503 | ₩99,870 | ₩99,294 | ₩99,650 | +0.15% | 83.9만 |
|---|
| 2025.12.08 | ₩100,153 | ₩100,302 | ₩99,289 | ₩99,617 | -0.54% | 150.9만 |
|---|
| 2025.12.05 | ₩99,897 | ₩100,358 | ₩99,701 | ₩99,984 | +0.09% | 112.4만 |
|---|
| 2025.12.04 | ₩99,810 | ₩99,810 | ₩99,142 | ₩99,657 | -0.15% | 92.5만 |
|---|
| 2025.12.03 | ₩98,860 | ₩99,494 | ₩98,535 | ₩99,287 | +0.43% | 108.8만 |
|---|
| 2025.12.02 | ₩99,125 | ₩99,643 | ₩98,733 | ₩99,100 | -0.02% | 184.1만 |
|---|
| 2025.12.01 | ₩98,425 | ₩99,220 | ₩98,292 | ₩98,739 | +0.32% | 138.4만 |
|---|
| 2025.11.28 | ₩99,078 | ₩99,283 | ₩98,884 | ₩99,283 | +0.21% | 49만 |
|---|
| 2025.11.26 | ₩98,777 | ₩99,131 | ₩98,365 | ₩98,855 | +0.08% | 99.5만 |
|---|
| 2025.11.25 | ₩97,274 | ₩98,385 | ₩96,243 | ₩98,152 | +0.90% | 133.4만 |
|---|
| 2025.11.24 | ₩95,976 | ₩97,590 | ₩95,963 | ₩97,437 | +1.52% | 147.5만 |
|---|
| 2025.11.21 | ₩94,934 | ₩96,203 | ₩93,710 | ₩95,110 | +0.19% | 132만 |
|---|
| 2025.11.20 | ₩98,347 | ₩98,777 | ₩94,402 | ₩94,536 | -3.88% | 202.6만 |
|---|
| 2025.11.19 | ₩95,622 | ₩97,032 | ₩95,415 | ₩96,232 | +0.64% | 138.9만 |
|---|
| 2025.11.18 | ₩95,800 | ₩96,226 | ₩94,603 | ₩95,297 | -0.53% | 176만 |
|---|
| 2025.11.17 | ₩96,825 | ₩97,762 | ₩95,812 | ₩96,408 | -0.43% | 102.6만 |
|---|
| 2025.11.14 | ₩95,671 | ₩97,791 | ₩95,326 | ₩97,192 | +1.59% | 133.8만 |
|---|
| 2025.11.13 | ₩98,686 | ₩98,748 | ₩96,756 | ₩97,114 | -1.59% | 160.2만 |
|---|
| 2025.11.12 | ₩99,968 | ₩99,968 | ₩98,811 | ₩99,303 | -0.67% | 91.6만 |
|---|
| 2025.11.11 | ₩99,318 | ₩99,650 | ₩98,853 | ₩99,541 | +0.22% | 90.2만 |
|---|
| 2025.11.10 | ₩98,989 | ₩100,013 | ₩98,793 | ₩99,861 | +0.88% | 146.9만 |
|---|
| 2025.11.07 | ₩97,199 | ₩97,635 | ₩95,758 | ₩97,593 | +0.41% | 179.1만 |
|---|
| 2025.11.06 | ₩99,209 | ₩99,238 | ₩97,479 | ₩97,778 | -1.44% | 137.3만 |
|---|
| 2025.11.05 | ₩98,864 | ₩99,984 | ₩98,632 | ₩99,209 | +0.35% | 88.2만 |
|---|
| 2025.11.04 | ₩99,316 | ₩99,931 | ₩98,797 | ₩98,940 | -0.38% | 125.9만 |
|---|
| 2025.11.03 | ₩101,030 | ₩101,082 | ₩100,382 | ₩100,679 | -0.35% | 132.5만 |
|---|
| 2025.10.31 | ₩100,993 | ₩101,008 | ₩99,835 | ₩100,236 | -0.75% | 106.3만 |
|---|
| 2025.10.30 | ₩100,861 | ₩101,019 | ₩99,899 | ₩99,908 | -0.94% | 122.2만 |
|---|
| 2025.10.29 | ₩101,342 | ₩101,685 | ₩100,576 | ₩101,407 | +0.06% | 130.4만 |
|---|
| 2025.10.28 | ₩100,496 | ₩101,166 | ₩100,191 | ₩100,819 | +0.32% | 112.4만 |
|---|
| 2025.10.27 | ₩99,654 | ₩100,131 | ₩99,501 | ₩100,091 | +0.44% | 163.2만 |
|---|
| 2025.10.24 | ₩98,263 | ₩98,775 | ₩98,207 | ₩98,490 | +0.23% | 95.3만 |
|---|
| 2025.10.23 | ₩96,695 | ₩97,693 | ₩96,695 | ₩97,564 | +0.90% | 83.8만 |
|---|
| 2025.10.22 | ₩97,515 | ₩97,599 | ₩95,961 | ₩96,847 | -0.68% | 121.8만 |
|---|
| 2025.10.21 | ₩97,526 | ₩97,595 | ₩97,147 | ₩97,288 | -0.24% | 83.8만 |
|---|
| 2025.10.20 | ₩97,049 | ₩97,677 | ₩97,049 | ₩97,535 | +0.50% | 80.2만 |
|---|
| 2025.10.17 | ₩95,743 | ₩96,813 | ₩95,502 | ₩96,689 | +0.99% | 85.9만 |
|---|
| 2025.10.16 | ₩97,083 | ₩97,450 | ₩95,529 | ₩96,192 | -0.92% | 133.9만 |
|---|
| 2025.10.15 | ₩97,185 | ₩97,548 | ₩95,738 | ₩96,649 | -0.55% | 117.4만 |
|---|
| 2025.10.14 | ₩95,885 | ₩96,969 | ₩94,905 | ₩96,117 | +0.24% | 126.2만 |
|---|
| 2025.10.13 | ₩96,528 | ₩97,118 | ₩96,264 | ₩96,978 | +0.47% | 129.1만 |
|---|
| 2025.10.10 | ₩98,158 | ₩98,517 | ₩94,963 | ₩95,068 | -3.15% | 290.8만 |
|---|