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 | ₩116,513 | ₩116,767 | ₩116,099 | ₩116,620 | +0.09% | 121만 |
| 2026.10.08 | ₩116,660 | ₩116,994 | ₩115,204 | ₩115,685 | -0.84% | 118.1만 |
| 2026.10.07 | ₩116,714 | ₩117,235 | ₩116,300 | ₩117,155 | +0.38% | 110.7만 |
| 2026.10.06 | ₩117,409 | ₩117,903 | ₩117,115 | ₩117,315 | -0.08% | 127.3만 |
| 2026.10.05 | ₩115,779 | ₩116,941 | ₩115,712 | ₩116,620 | +0.73% | 136만 |
| 2026.10.02 | ₩115,792 | ₩116,233 | ₩115,217 | ₩115,565 | -0.20% | 147만 |
| 2026.10.01 | ₩114,723 | ₩114,870 | ₩113,668 | ₩114,483 | -0.21% | 249.8만 |
| 2026.09.30 | ₩114,683 | ₩115,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,202 |
| -0.42% |
| 261.5만 |
| 2026.09.29 | ₩114,750 | ₩114,843 | ₩113,948 | ₩114,296 | -0.40% | 106.5만 |
|---|
| 2026.09.28 | ₩114,683 | ₩114,910 | ₩113,708 | ₩114,175 | -0.44% | 115.7만 |
|---|
| 2026.09.25 | ₩114,696 | ₩115,164 | ₩114,242 | ₩115,084 | +0.34% | 126.2만 |
|---|
| 2026.09.24 | ₩113,200 | ₩114,496 | ₩113,200 | ₩114,309 | +0.98% | 100.3만 |
|---|
| 2026.09.23 | ₩115,258 | ₩115,284 | ₩113,868 | ₩114,175 | -0.94% | 126.8만 |
|---|
| 2026.09.22 | ₩115,298 | ₩115,698 | ₩115,164 | ₩115,391 | +0.08% | 105.2만 |
|---|
| 2026.09.21 | ₩113,534 | ₩115,511 | ₩113,387 | ₩115,244 | +1.51% | 123.2만 |
|---|
| 2026.09.18 | ₩112,505 | ₩112,759 | ₩111,931 | ₩112,692 | +0.17% | 79.2만 |
|---|
| 2026.09.17 | ₩112,078 | ₩112,225 | ₩111,637 | ₩112,038 | -0.04% | 113.7만 |
|---|
| 2026.09.16 | ₩111,022 | ₩111,490 | ₩109,673 | ₩110,395 | -0.57% | 99.7만 |
|---|
| 2026.09.15 | ₩111,022 | ₩111,116 | ₩110,274 | ₩110,501 | -0.47% | 78.4만 |
|---|
| 2026.09.14 | ₩110,582 | ₩111,543 | ₩110,261 | ₩111,103 | +0.47% | 106.1만 |
|---|
| 2026.09.11 | ₩112,105 | ₩112,385 | ₩111,864 | ₩111,877 | -0.20% | 77.5만 |
|---|
| 2026.09.10 | ₩110,889 | ₩111,343 | ₩110,662 | ₩110,982 | +0.08% | 89.4만 |
|---|
| 2026.09.09 | ₩112,051 | ₩112,171 | ₩111,597 | ₩111,904 | -0.13% | 119.7만 |
|---|
| 2026.09.08 | ₩112,893 | ₩113,013 | ₩112,171 | ₩112,332 | -0.50% | 105.1만 |
|---|
| 2026.09.04 | ₩113,213 | ₩113,427 | ₩112,586 | ₩112,893 | -0.28% | 90.1만 |
|---|
| 2026.09.03 | ₩112,024 | ₩113,254 | ₩111,984 | ₩113,040 | +0.91% | 94.6만 |
|---|
| 2026.09.02 | ₩111,116 | ₩111,837 | ₩110,902 | ₩111,543 | +0.38% | 92.2만 |
|---|
| 2026.09.01 | ₩110,902 | ₩111,664 | ₩110,635 | ₩111,022 | +0.11% | 112.5만 |
|---|
| 2026.08.31 | ₩112,171 | ₩112,278 | ₩111,664 | ₩112,158 | -0.01% | 90.9만 |
|---|
| 2026.08.28 | ₩113,053 | ₩113,801 | ₩112,305 | ₩112,452 | -0.53% | 96.2만 |
|---|
| 2026.08.27 | ₩112,452 | ₩113,200 | ₩112,065 | ₩113,053 | +0.53% | 108만 |
|---|
| 2026.08.26 | ₩111,397 | ₩111,570 | ₩110,902 | ₩111,343 | -0.05% | 104.7만 |
|---|
| 2026.08.25 | ₩111,450 | ₩111,811 | ₩110,916 | ₩111,463 | +0.01% | 83.6만 |
|---|
| 2026.08.24 | ₩111,223 | ₩111,276 | ₩110,341 | ₩110,729 | -0.44% | 127.7만 |
|---|
| 2026.08.21 | ₩111,731 | ₩111,904 | ₩111,169 | ₩111,503 | -0.20% | 91.9만 |
|---|
| 2026.08.20 | ₩111,624 | ₩111,904 | ₩110,942 | ₩111,116 | -0.45% | 87.6만 |
|---|
| 2026.08.19 | ₩112,425 | ₩112,545 | ₩111,477 | ₩111,931 | -0.44% | 99.5만 |
|---|
| 2026.08.18 | ₩112,332 | ₩112,679 | ₩111,958 | ₩112,171 | -0.14% | 108.4만 |
|---|
| 2026.08.17 | ₩114,229 | ₩114,403 | ₩113,561 | ₩113,628 | -0.53% | 86.9만 |
|---|
| 2026.08.14 | ₩114,616 | ₩114,723 | ₩113,855 | ₩114,042 | -0.50% | 87.2만 |
|---|
| 2026.08.13 | ₩114,002 | ₩114,857 | ₩113,788 | ₩114,483 | +0.42% | 140.1만 |
|---|
| 2026.08.12 | ₩114,202 | ₩114,296 | ₩113,521 | ₩113,628 | -0.50% | 90.3만 |
|---|
| 2026.08.11 | ₩114,416 | ₩114,416 | ₩112,960 | ₩113,160 | -1.10% | 119.2만 |
|---|
| 2026.08.10 | ₩114,215 | ₩114,563 | ₩113,708 | ₩113,828 | -0.34% | 107.9만 |
|---|
| 2026.08.07 | ₩114,028 | ₩114,362 | ₩113,494 | ₩114,122 | +0.08% | 145.5만 |
|---|
| 2026.08.06 | ₩113,240 | ₩114,095 | ₩113,013 | ₩113,347 | +0.09% | 100.5만 |
|---|
| 2026.08.05 | ₩114,656 | ₩115,084 | ₩113,374 | ₩113,401 | -1.10% | 172.1만 |
|---|
| 2026.08.04 | ₩111,931 | ₩114,109 | ₩111,690 | ₩113,614 | +1.50% | 179.2만 |
|---|
| 2026.08.03 | ₩108,805 | ₩111,330 | ₩108,791 | ₩111,036 | +2.05% | 152.3만 |
|---|
| 2026.07.31 | ₩108,244 | ₩108,992 | ₩106,854 | ₩108,604 | +0.33% | 120.1만 |
|---|
| 2026.07.30 | ₩105,759 | ₩107,268 | ₩105,491 | ₩107,095 | +1.26% | 115만 |
|---|
| 2026.07.29 | ₩105,692 | ₩106,306 | ₩103,688 | ₩103,714 | -1.87% | 191.2만 |
|---|
| 2026.07.28 | ₩105,692 | ₩106,346 | ₩104,676 | ₩105,932 | +0.23% | 126.5만 |
|---|
| 2026.07.27 | ₩107,896 | ₩108,030 | ₩105,585 | ₩106,240 | -1.54% | 108.1만 |
|---|
| 2026.07.24 | ₩107,242 | ₩107,829 | ₩106,346 | ₩106,640 | -0.56% | 116.8만 |
|---|
| 2026.07.23 | ₩107,495 | ₩108,083 | ₩106,560 | ₩107,268 | -0.21% | 137.8만 |
|---|
| 2026.07.22 | ₩108,871 | ₩109,753 | ₩108,818 | ₩109,179 | +0.28% | 97.1만 |
|---|
| 2026.07.21 | ₩109,459 | ₩109,633 | ₩108,751 | ₩109,526 | +0.06% | 101.3만 |
|---|
| 2026.07.20 | ₩108,711 | ₩109,352 | ₩108,056 | ₩108,190 | -0.48% | 116.5만 |
|---|
| 2026.07.17 | ₩107,161 | ₩108,805 | ₩106,507 | ₩107,883 | +0.67% | 167.5만 |
|---|
| 2026.07.16 | ₩110,608 | ₩110,755 | ₩108,938 | ₩109,433 | -1.06% | 192.6만 |
|---|
| 2026.07.15 | ₩111,209 | ₩111,356 | ₩110,154 | ₩111,330 | +0.11% | 115.7만 |
|---|
| 2026.07.14 | ₩110,154 | ₩110,902 | ₩109,673 | ₩110,729 | +0.52% | 181.3만 |
|---|
| 2026.07.13 | ₩110,488 | ₩110,688 | ₩109,433 | ₩109,580 | -0.82% | 132.8만 |
|---|
| 2026.07.10 | ₩110,568 | ₩111,316 | ₩109,940 | ₩111,303 | +0.66% | 116.3만 |
|---|
| 2026.07.09 | ₩109,860 | ₩110,662 | ₩109,205 | ₩110,635 | +0.71% | 119.1만 |
|---|
| 2026.07.08 | ₩108,484 | ₩109,539 | ₩108,043 | ₩109,406 | +0.85% | 94.4만 |
|---|
| 2026.07.07 | ₩109,433 | ₩109,700 | ₩108,390 | ₩109,232 | -0.18% | 99.7만 |
|---|
| 2026.07.06 | ₩109,593 | ₩110,408 | ₩109,366 | ₩110,101 | +0.46% | 125.9만 |
|---|
| 2026.07.02 | ₩109,860 | ₩110,582 | ₩108,043 | ₩108,778 | -0.99% | 152.6만 |
|---|
| 2026.07.01 | ₩109,940 | ₩110,608 | ₩109,339 | ₩109,873 | -0.06% | 140.5만 |
|---|
| 2026.06.30 | ₩109,139 | ₩110,702 | ₩108,992 | ₩110,381 | +1.14% | 184.2만 |
|---|
| 2026.06.29 | ₩107,709 | ₩108,978 | ₩106,841 | ₩108,858 | +1.07% | 169.9만 |
|---|
| 2026.06.26 | ₩106,146 | ₩107,709 | ₩105,598 | ₩106,467 | +0.30% | 238.5만 |
|---|
| 2026.06.25 | ₩108,297 | ₩108,350 | ₩106,012 | ₩107,188 | -1.02% | 250.4만 |
|---|
| 2026.06.24 | ₩107,656 | ₩108,431 | ₩106,453 | ₩107,041 | -0.57% | 127.8만 |
|---|
| 2026.06.23 | ₩107,429 | ₩108,671 | ₩107,268 | ₩107,469 | +0.04% | 168.3만 |
|---|
| 2026.06.22 | ₩111,022 | ₩111,263 | ₩109,646 | ₩110,047 | -0.88% | 153.6만 |
|---|
| 2026.06.18 | ₩110,675 | ₩111,129 | ₩109,927 | ₩110,889 | +0.19% | 114.6만 |
|---|
| 2026.06.17 | ₩110,595 | ₩110,755 | ₩108,805 | ₩109,018 | -1.43% | 213.3만 |
|---|
| 2026.06.16 | ₩111,356 | ₩111,423 | ₩110,207 | ₩110,234 | -1.01% | 151.3만 |
|---|
| 2026.06.15 | ₩110,702 | ₩111,771 | ₩110,648 | ₩111,517 | +0.74% | 172.1만 |
|---|
| 2026.06.12 | ₩108,511 | ₩109,005 | ₩107,348 | ₩108,417 | -0.09% | 163.7만 |
|---|
| 2026.06.11 | ₩106,052 | ₩108,257 | ₩105,264 | ₩108,003 | +1.84% | 198만 |
|---|
| 2026.06.10 | ₩107,135 | ₩108,230 | ₩105,612 | ₩105,652 | -1.38% | 187.4만 |
|---|
| 2026.06.09 | ₩109,686 | ₩110,328 | ₩105,184 | ₩108,083 | -1.46% | 289.3만 |
|---|
| 2026.06.08 | ₩109,326 | ₩109,620 | ₩108,511 | ₩108,845 | -0.44% | 171.1만 |
|---|
| 2026.06.05 | ₩111,129 | ₩111,263 | ₩107,736 | ₩108,137 | -2.69% | 232.3만 |
|---|
| 2026.06.04 | ₩111,129 | ₩112,746 | ₩110,875 | ₩112,399 | +1.14% | 142.3만 |
|---|
| 2026.06.03 | ₩113,507 | ₩113,561 | ₩112,118 | ₩112,479 | -0.91% | 190.5만 |
|---|
| 2026.06.02 | ₩113,601 | ₩114,015 | ₩113,093 | ₩113,534 | -0.06% | 202.3만 |
|---|
| 2026.06.01 | ₩112,960 | ₩114,028 | ₩112,826 | ₩113,708 | +0.66% | 342.3만 |
|---|
| 2026.05.29 | ₩112,332 | ₩113,067 | ₩112,145 | ₩112,692 | +0.32% | 160.8만 |
|---|
| 2026.05.28 | ₩110,929 | ₩112,225 | ₩110,809 | ₩112,105 | +1.06% | 136.6만 |
|---|
| 2026.05.27 | ₩111,183 | ₩111,196 | ₩110,461 | ₩111,063 | -0.11% | 132.8만 |
|---|
| 2026.05.26 | ₩110,622 | ₩111,423 | ₩110,501 | ₩111,076 | +0.41% | 154.5만 |
|---|
| 2026.05.22 | ₩110,288 | ₩110,555 | ₩109,620 | ₩109,700 | -0.53% | 123.9만 |
|---|
| 2026.05.21 | ₩109,112 | ₩110,274 | ₩108,791 | ₩109,713 | +0.55% | 161.1만 |
|---|
| 2026.05.20 | ₩108,497 | ₩109,553 | ₩108,056 | ₩109,486 | +0.91% | 150.9만 |
|---|
| 2026.05.19 | ₩108,364 | ₩108,818 | ₩107,469 | ₩107,963 | -0.37% | 154.4만 |
|---|
| 2026.05.18 | ₩109,980 | ₩110,061 | ₩108,137 | ₩109,058 | -0.84% | 160만 |
|---|
| 2026.05.15 | ₩110,234 | ₩110,849 | ₩109,352 | ₩109,807 | -0.39% | 154.3만 |
|---|
| 2026.05.14 | ₩110,488 | ₩111,690 | ₩110,381 | ₩111,543 | +0.96% | 145.5만 |
|---|
| 2026.05.13 | ₩109,299 | ₩110,582 | ₩108,497 | ₩110,248 | +0.87% | 145.2만 |
|---|
| 2026.05.12 | ₩108,885 | ₩109,192 | ₩107,602 | ₩109,045 | +0.15% | 135.3만 |
|---|
| 2026.05.11 | ₩108,564 | ₩109,807 | ₩108,524 | ₩109,366 | +0.74% | 156.6만 |
|---|
| 2026.05.08 | ₩108,257 | ₩109,072 | ₩108,190 | ₩109,058 | +0.74% | 125.9만 |
|---|
| 2026.05.07 | ₩108,257 | ₩108,711 | ₩107,375 | ₩107,682 | -0.53% | 146.7만 |
|---|
| 2026.05.06 | ₩106,547 | ₩107,963 | ₩106,373 | ₩107,856 | +1.23% | 157.2만 |
|---|
| 2026.05.05 | ₩105,465 | ₩105,785 | ₩105,238 | ₩105,491 | +0.03% | 109만 |
|---|
| 2026.05.04 | ₩104,890 | ₩105,251 | ₩103,982 | ₩104,690 | -0.19% | 118.7만 |
|---|
| 2026.05.01 | ₩104,610 | ₩105,331 | ₩104,476 | ₩104,823 | +0.20% | 153.3만 |
|---|
| 2026.04.30 | ₩104,155 | ₩104,436 | ₩102,619 | ₩104,249 | +0.09% | 194.5만 |
|---|
| 2026.04.29 | ₩103,594 | ₩103,795 | ₩102,833 | ₩103,447 | -0.14% | 119.6만 |
|---|
| 2026.04.28 | ₩103,461 | ₩103,928 | ₩103,020 | ₩103,701 | +0.23% | 152.5만 |
|---|
| 2026.04.27 | ₩104,022 | ₩104,783 | ₩103,674 | ₩104,730 | +0.68% | 134.5만 |
|---|
| 2026.04.24 | ₩102,993 | ₩104,342 | ₩102,779 | ₩104,195 | +1.17% | 153.8만 |
|---|
| 2026.04.23 | ₩103,207 | ₩103,661 | ₩101,604 | ₩102,619 | -0.57% | 204.6만 |
|---|
| 2026.04.22 | ₩102,726 | ₩103,701 | ₩102,525 | ₩103,674 | +0.92% | 158.7만 |
|---|
| 2026.04.21 | ₩103,207 | ₩103,233 | ₩101,604 | ₩101,871 | -1.29% | 196.9만 |
|---|
| 2026.04.20 | ₩102,793 | ₩102,920 | ₩101,853 | ₩102,530 | -0.26% | 146.2만 |
|---|
| 2026.04.17 | ₩102,505 | ₩103,309 | ₩102,423 | ₩103,042 | +0.52% | 186.6만 |
|---|
| 2026.04.16 | ₩101,664 | ₩101,871 | ₩100,891 | ₩101,619 | -0.04% | 145.9만 |
|---|
| 2026.04.15 | ₩100,388 | ₩101,481 | ₩100,268 | ₩101,441 | +1.05% | 167.6만 |
|---|
| 2026.04.14 | ₩98,711 | ₩100,134 | ₩98,629 | ₩100,134 | +1.44% | 175.4만 |
|---|
| 2026.04.13 | ₩96,547 | ₩98,108 | ₩96,409 | ₩98,099 | +1.61% | 143.8만 |
|---|
| 2026.04.10 | ₩96,776 | ₩97,373 | ₩96,709 | ₩96,912 | +0.14% | 117.4만 |
|---|
| 2026.04.09 | ₩95,687 | ₩96,594 | ₩95,215 | ₩96,415 | +0.76% | 125.2만 |
|---|
| 2026.04.08 | ₩96,380 | ₩96,627 | ₩95,026 | ₩95,661 | -0.75% | 226.2만 |
|---|
| 2026.04.07 | ₩92,207 | ₩92,926 | ₩91,187 | ₩92,866 | +0.71% | 135.5만 |
|---|
| 2026.04.06 | ₩92,171 | ₩92,632 | ₩91,962 | ₩92,461 | +0.31% | 176.8만 |
|---|
| 2026.04.02 | ₩90,314 | ₩92,296 | ₩89,920 | ₩92,071 | +1.95% | 125.5만 |
|---|
| 2026.04.01 | ₩91,644 | ₩92,677 | ₩91,459 | ₩91,964 | +0.35% | 217.1만 |
|---|
| 2026.03.31 | ₩88,377 | ₩90,960 | ₩88,277 | ₩90,780 | +2.72% | 169.4만 |
|---|
| 2026.03.30 | ₩88,773 | ₩88,845 | ₩86,827 | ₩87,273 | -1.69% | 150.8만 |
|---|
| 2026.03.27 | ₩89,306 | ₩89,326 | ₩87,791 | ₩87,978 | -1.49% | 244.2만 |
|---|
| 2026.03.26 | ₩91,608 | ₩91,730 | ₩89,800 | ₩89,847 | -1.92% | 207.5만 |
|---|
| 2026.03.25 | ₩92,853 | ₩93,211 | ₩92,272 | ₩92,481 | -0.40% | 108.8만 |
|---|
| 2026.03.24 | ₩92,182 | ₩92,479 | ₩91,702 | ₩91,938 | -0.27% | 121.7만 |
|---|
| 2026.03.23 | ₩93,198 | ₩94,053 | ₩92,659 | ₩92,942 | -0.27% | 187.7만 |
|---|
| 2026.03.20 | ₩93,318 | ₩93,318 | ₩91,152 | ₩91,737 | -1.69% | 184.4만 |
|---|
| 2026.03.19 | ₩92,986 | ₩94,002 | ₩92,537 | ₩93,579 | +0.64% | 155.5만 |
|---|
| 2026.03.18 | ₩94,854 | ₩95,162 | ₩93,930 | ₩93,939 | -0.96% | 98.8만 |
|---|
| 2026.03.17 | ₩95,378 | ₩95,692 | ₩94,841 | ₩95,162 | -0.23% | 71.6만 |
|---|
| 2026.03.16 | ₩94,739 | ₩95,598 | ₩94,661 | ₩94,977 | +0.25% | 149만 |
|---|
| 2026.03.13 | ₩95,106 | ₩95,580 | ₩93,621 | ₩93,777 | -1.40% | 142.9만 |
|---|
| 2026.03.12 | ₩95,636 | ₩95,636 | ₩94,500 | ₩94,736 | -0.94% | 129.2만 |
|---|
| 2026.03.11 | ₩96,442 | ₩97,034 | ₩95,839 | ₩96,357 | -0.09% | 108.9만 |
|---|
| 2026.03.10 | ₩96,264 | ₩97,119 | ₩95,892 | ₩96,271 | +0.01% | 180.8만 |
|---|
| 2026.03.09 | ₩93,775 | ₩96,435 | ₩93,423 | ₩96,213 | +2.60% | 257.2만 |
|---|
| 2026.03.06 | ₩94,888 | ₩95,734 | ₩94,485 | ₩94,761 | -0.13% | 156.7만 |
|---|
| 2026.03.05 | ₩96,057 | ₩96,703 | ₩95,077 | ₩96,280 | +0.23% | 248.8만 |
|---|
| 2026.03.04 | ₩95,609 | ₩96,749 | ₩95,489 | ₩96,386 | +0.81% | 143.6만 |
|---|
| 2026.03.03 | ₩94,336 | ₩95,594 | ₩93,623 | ₩95,315 | +1.04% | 373.4만 |
|---|
| 2026.03.02 | ₩94,674 | ₩96,525 | ₩94,572 | ₩96,206 | +1.62% | 299.2만 |
|---|
| 2026.02.27 | ₩95,687 | ₩96,346 | ₩95,467 | ₩96,032 | +0.36% | 266.8만 |
|---|
| 2026.02.26 | ₩98,085 | ₩98,085 | ₩95,885 | ₩96,961 | -1.15% | 197만 |
|---|
| 2026.02.25 | ₩97,322 | ₩98,246 | ₩97,322 | ₩98,130 | +0.83% | 149.1만 |
|---|
| 2026.02.24 | ₩95,968 | ₩96,961 | ₩95,289 | ₩96,798 | +0.87% | 97만 |
|---|
| 2026.02.23 | ₩97,237 | ₩97,437 | ₩95,703 | ₩96,075 | -1.20% | 180.2만 |
|---|
| 2026.02.20 | ₩96,019 | ₩97,529 | ₩95,861 | ₩97,295 | +1.33% | 180.3만 |
|---|
| 2026.02.19 | ₩96,108 | ₩96,622 | ₩95,814 | ₩96,340 | +0.24% | 121.4만 |
|---|
| 2026.02.18 | ₩96,144 | ₩97,083 | ₩95,972 | ₩96,491 | +0.36% | 127.4만 |
|---|
| 2026.02.17 | ₩95,070 | ₩96,346 | ₩94,409 | ₩95,852 | +0.82% | 169.4만 |
|---|
| 2026.02.13 | ₩96,108 | ₩96,422 | ₩95,131 | ₩95,554 | -0.58% | 170.9만 |
|---|
| 2026.02.12 | ₩98,108 | ₩98,154 | ₩95,814 | ₩95,954 | -2.19% | 196.7만 |
|---|
| 2026.02.11 | ₩98,773 | ₩98,958 | ₩97,130 | ₩97,685 | -1.10% | 133.9만 |
|---|
| 2026.02.10 | ₩98,704 | ₩98,758 | ₩97,823 | ₩97,836 | -0.88% | 117.8만 |
|---|
| 2026.02.09 | ₩97,181 | ₩98,927 | ₩96,972 | ₩98,406 | +1.26% | 121.3만 |
|---|
| 2026.02.06 | ₩95,689 | ₩97,631 | ₩95,465 | ₩97,331 | +1.71% | 164.8만 |
|---|
| 2026.02.05 | ₩95,333 | ₩96,081 | ₩94,389 | ₩94,946 | -0.41% | 236.4만 |
|---|
| 2026.02.04 | ₩98,223 | ₩98,228 | ₩95,536 | ₩96,455 | -1.80% | 239.8만 |
|---|
| 2026.02.03 | ₩100,265 | ₩100,312 | ₩97,304 | ₩98,226 | -2.03% | 176.1만 |
|---|
| 2026.02.02 | ₩99,087 | ₩100,276 | ₩99,079 | ₩99,847 | +0.77% | 153.5만 |
|---|
| 2026.01.30 | ₩99,949 | ₩100,394 | ₩99,132 | ₩99,486 | -0.46% | 156.3만 |
|---|
| 2026.01.29 | ₩100,789 | ₩100,889 | ₩98,308 | ₩100,397 | -0.39% | 215.9만 |
|---|
| 2026.01.28 | ₩101,245 | ₩101,245 | ₩100,459 | ₩100,902 | -0.34% | 121.7만 |
|---|
| 2026.01.27 | ₩100,428 | ₩101,036 | ₩100,301 | ₩100,766 | +0.34% | 132.2만 |
|---|
| 2026.01.26 | ₩99,283 | ₩100,172 | ₩99,132 | ₩99,842 | +0.56% | 138.8만 |
|---|
| 2026.01.23 | ₩98,858 | ₩99,622 | ₩98,584 | ₩99,156 | +0.30% | 128만 |
|---|
| 2026.01.22 | ₩99,032 | ₩99,087 | ₩98,373 | ₩98,767 | -0.27% | 131.8만 |
|---|
| 2026.01.21 | ₩97,306 | ₩98,702 | ₩96,916 | ₩98,043 | +0.76% | 227만 |
|---|
| 2026.01.20 | ₩97,709 | ₩98,284 | ₩96,965 | ₩97,083 | -0.64% | 281.9만 |
|---|
| 2026.01.16 | ₩99,934 | ₩100,143 | ₩99,210 | ₩99,484 | -0.45% | 130.1만 |
|---|
| 2026.01.15 | ₩100,116 | ₩100,232 | ₩99,299 | ₩99,413 | -0.70% | 129.1만 |
|---|
| 2026.01.14 | ₩99,691 | ₩99,749 | ₩98,388 | ₩99,141 | -0.55% | 152.7만 |
|---|
| 2026.01.13 | ₩100,570 | ₩100,802 | ₩99,885 | ₩100,290 | -0.28% | 146.6만 |
|---|
| 2026.01.12 | ₩99,533 | ₩100,769 | ₩99,533 | ₩100,488 | +0.96% | 134.8만 |
|---|
| 2026.01.09 | ₩99,546 | ₩100,341 | ₩99,310 | ₩100,118 | +0.57% | 194.8만 |
|---|
| 2026.01.08 | ₩100,248 | ₩100,256 | ₩99,014 | ₩99,350 | -0.90% | 150.2만 |
|---|
| 2026.01.07 | ₩99,994 | ₩100,851 | ₩99,755 | ₩100,201 | +0.21% | 149.9만 |
|---|
| 2026.01.06 | ₩99,604 | ₩100,043 | ₩99,288 | ₩99,947 | +0.34% | 173.6만 |
|---|
| 2026.01.05 | ₩99,755 | ₩99,934 | ₩99,237 | ₩99,424 | -0.33% | 166.9만 |
|---|
| 2026.01.02 | ₩99,793 | ₩100,348 | ₩98,508 | ₩99,054 | -0.74% | 196.6만 |
|---|
| 2025.12.31 | ₩99,851 | ₩99,893 | ₩98,956 | ₩98,996 | -0.86% | 113.3만 |
|---|
| 2025.12.30 | ₩99,829 | ₩100,094 | ₩99,686 | ₩99,704 | -0.12% | 106.6만 |
|---|
| 2025.12.29 | ₩99,718 | ₩100,034 | ₩99,486 | ₩99,889 | +0.17% | 144.1만 |
|---|
| 2025.12.26 | ₩100,490 | ₩100,708 | ₩100,232 | ₩100,354 | -0.14% | 81.4만 |
|---|
| 2025.12.24 | ₩100,103 | ₩100,423 | ₩100,007 | ₩100,423 | +0.32% | 75.9만 |
|---|
| 2025.12.23 | ₩99,107 | ₩100,165 | ₩99,107 | ₩100,163 | +1.06% | 120.6만 |
|---|
| 2025.12.22 | ₩99,384 | ₩99,395 | ₩98,865 | ₩99,321 | -0.06% | 130.1만 |
|---|
| 2025.12.19 | ₩98,032 | ₩98,760 | ₩97,934 | ₩98,756 | +0.74% | 90.8만 |
|---|
| 2025.12.18 | ₩97,464 | ₩98,041 | ₩97,090 | ₩97,464 | 0.00% | 104.9만 |
|---|
| 2025.12.17 | ₩98,264 | ₩98,264 | ₩96,282 | ₩96,329 | -1.97% | 107.6만 |
|---|
| 2025.12.16 | ₩97,751 | ₩98,397 | ₩97,380 | ₩98,161 | +0.42% | 104.3만 |
|---|
| 2025.12.15 | ₩98,936 | ₩98,965 | ₩97,756 | ₩98,007 | -0.94% | 106.9만 |
|---|
| 2025.12.12 | ₩99,602 | ₩99,747 | ₩97,789 | ₩98,286 | -1.32% | 202.1만 |
|---|
| 2025.12.11 | ₩99,401 | ₩99,989 | ₩98,653 | ₩99,949 | +0.55% | 105.7만 |
|---|
| 2025.12.10 | ₩99,559 | ₩100,259 | ₩99,156 | ₩100,043 | +0.49% | 118만 |
|---|
| 2025.12.09 | ₩99,513 | ₩99,880 | ₩99,303 | ₩99,660 | +0.15% | 83.9만 |
|---|
| 2025.12.08 | ₩100,163 | ₩100,312 | ₩99,299 | ₩99,626 | -0.54% | 150.9만 |
|---|
| 2025.12.05 | ₩99,907 | ₩100,368 | ₩99,711 | ₩99,994 | +0.09% | 112.4만 |
|---|
| 2025.12.04 | ₩99,820 | ₩99,820 | ₩99,152 | ₩99,666 | -0.15% | 92.5만 |
|---|
| 2025.12.03 | ₩98,869 | ₩99,504 | ₩98,544 | ₩99,297 | +0.43% | 108.8만 |
|---|
| 2025.12.02 | ₩99,134 | ₩99,653 | ₩98,742 | ₩99,110 | -0.02% | 184.1만 |
|---|
| 2025.12.01 | ₩98,435 | ₩99,230 | ₩98,301 | ₩98,749 | +0.32% | 138.4만 |
|---|
| 2025.11.28 | ₩99,087 | ₩99,292 | ₩98,894 | ₩99,292 | +0.21% | 49만 |
|---|
| 2025.11.26 | ₩98,787 | ₩99,141 | ₩98,375 | ₩98,865 | +0.08% | 99.5만 |
|---|
| 2025.11.25 | ₩97,284 | ₩98,395 | ₩96,253 | ₩98,161 | +0.90% | 133.4만 |
|---|
| 2025.11.24 | ₩95,986 | ₩97,600 | ₩95,972 | ₩97,446 | +1.52% | 147.5만 |
|---|
| 2025.11.21 | ₩94,944 | ₩96,213 | ₩93,719 | ₩95,119 | +0.19% | 132만 |
|---|
| 2025.11.20 | ₩98,357 | ₩98,787 | ₩94,411 | ₩94,545 | -3.88% | 202.6만 |
|---|
| 2025.11.19 | ₩95,632 | ₩97,041 | ₩95,425 | ₩96,242 | +0.64% | 138.9만 |
|---|
| 2025.11.18 | ₩95,810 | ₩96,235 | ₩94,612 | ₩95,307 | -0.53% | 176만 |
|---|
| 2025.11.17 | ₩96,834 | ₩97,771 | ₩95,821 | ₩96,418 | -0.43% | 102.6만 |
|---|
| 2025.11.14 | ₩95,681 | ₩97,800 | ₩95,335 | ₩97,201 | +1.59% | 133.8만 |
|---|
| 2025.11.13 | ₩98,696 | ₩98,758 | ₩96,765 | ₩97,123 | -1.59% | 160.2만 |
|---|
| 2025.11.12 | ₩99,978 | ₩99,978 | ₩98,820 | ₩99,312 | -0.67% | 91.6만 |
|---|
| 2025.11.11 | ₩99,328 | ₩99,660 | ₩98,863 | ₩99,551 | +0.22% | 90.2만 |
|---|
| 2025.11.10 | ₩98,998 | ₩100,023 | ₩98,802 | ₩99,871 | +0.88% | 146.9만 |
|---|
| 2025.11.07 | ₩97,208 | ₩97,645 | ₩95,767 | ₩97,602 | +0.41% | 179.1만 |
|---|
| 2025.11.06 | ₩99,219 | ₩99,248 | ₩97,489 | ₩97,787 | -1.44% | 137.3만 |
|---|
| 2025.11.05 | ₩98,874 | ₩99,994 | ₩98,642 | ₩99,219 | +0.35% | 88.2만 |
|---|
| 2025.11.04 | ₩99,326 | ₩99,940 | ₩98,807 | ₩98,949 | -0.38% | 125.9만 |
|---|
| 2025.11.03 | ₩101,040 | ₩101,091 | ₩100,392 | ₩100,688 | -0.35% | 132.5만 |
|---|
| 2025.10.31 | ₩101,002 | ₩101,018 | ₩99,844 | ₩100,245 | -0.75% | 106.3만 |
|---|
| 2025.10.30 | ₩100,871 | ₩101,029 | ₩99,909 | ₩99,918 | -0.94% | 122.2만 |
|---|
| 2025.10.29 | ₩101,352 | ₩101,695 | ₩100,586 | ₩101,417 | +0.06% | 130.4만 |
|---|
| 2025.10.28 | ₩100,506 | ₩101,176 | ₩100,201 | ₩100,829 | +0.32% | 112.4만 |
|---|
| 2025.10.27 | ₩99,664 | ₩100,141 | ₩99,510 | ₩100,101 | +0.44% | 163.2만 |
|---|
| 2025.10.24 | ₩98,272 | ₩98,785 | ₩98,217 | ₩98,500 | +0.23% | 95.3만 |
|---|
| 2025.10.23 | ₩96,705 | ₩97,702 | ₩96,705 | ₩97,573 | +0.90% | 83.8만 |
|---|
| 2025.10.22 | ₩97,524 | ₩97,609 | ₩95,970 | ₩96,856 | -0.68% | 121.8만 |
|---|
| 2025.10.21 | ₩97,535 | ₩97,604 | ₩97,157 | ₩97,297 | -0.24% | 83.8만 |
|---|
| 2025.10.20 | ₩97,059 | ₩97,687 | ₩97,059 | ₩97,544 | +0.50% | 80.2만 |
|---|
| 2025.10.17 | ₩95,752 | ₩96,823 | ₩95,511 | ₩96,698 | +0.99% | 85.9만 |
|---|
| 2025.10.16 | ₩97,092 | ₩97,460 | ₩95,538 | ₩96,202 | -0.92% | 133.9만 |
|---|
| 2025.10.15 | ₩97,195 | ₩97,558 | ₩95,747 | ₩96,658 | -0.55% | 117.4만 |
|---|
| 2025.10.14 | ₩95,894 | ₩96,979 | ₩94,915 | ₩96,126 | +0.24% | 126.2만 |
|---|
| 2025.10.13 | ₩96,538 | ₩97,128 | ₩96,273 | ₩96,988 | +0.47% | 129.1만 |
|---|
| 2025.10.10 | ₩98,168 | ₩98,526 | ₩94,973 | ₩95,077 | -3.15% | 290.8만 |
|---|