시장 데이터를 불러오는 중
전체 종목
Vanguard ESG International Stock ETF 과거 주가
Vanguard ESG International Stock ETF · VSGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard ESG International Stock ETF · VSGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,965 | ₩108,421 | ₩107,805 | ₩108,394 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,845 | ₩108,032 | ₩107,041 | ₩107,563 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,453 | ₩109,453 | ₩107,992 | ₩108,595 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,418 | ₩110,418 | ₩109,801 | ₩109,922 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,520 | ₩110,016 | ₩109,091 | ₩109,922 | +0.37% | 26.4만 |
| 2026.10.02 | ₩108,997 | ₩109,426 | ₩108,448 | ₩109,198 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,448 | ₩108,448 | ₩107,215 | ₩107,764 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,453 | ₩109,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,635 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,131 | ₩109,439 | ₩108,622 | ₩109,439 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,533 | ₩110,016 | ₩108,716 | ₩109,466 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,774 | ₩110,498 | ₩109,399 | ₩110,243 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,372 | ₩109,520 | ₩108,501 | ₩109,185 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,873 | ₩110,994 | ₩109,372 | ₩109,721 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,021 | ₩111,932 | ₩111,007 | ₩111,744 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩110,927 | ₩111,543 | ₩110,498 | ₩111,382 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,386 | ₩109,493 | ₩108,729 | ₩109,493 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,699 | ₩110,793 | ₩110,337 | ₩110,418 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,694 | ₩110,150 | ₩108,341 | ₩109,091 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,292 | ₩109,439 | ₩108,702 | ₩109,051 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,560 | ₩110,284 | ₩109,145 | ₩109,667 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,476 | ₩111,476 | ₩110,967 | ₩111,047 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,538 | ₩110,659 | ₩109,828 | ₩109,949 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,784 | ₩112,186 | ₩111,329 | ₩111,382 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,245 | ₩113,285 | ₩112,307 | ₩112,307 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,401 | ₩113,232 | ₩112,320 | ₩113,138 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩111,932 | ₩112,521 | ₩111,262 | ₩112,387 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,887 | ₩111,315 | ₩110,592 | ₩111,302 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,356 | ₩111,543 | ₩110,243 | ₩110,511 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,253 | ₩112,253 | ₩111,315 | ₩111,597 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,401 | ₩112,923 | ₩111,570 | ₩111,825 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,347 | ₩112,441 | ₩111,892 | ₩112,267 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,548 | ₩112,669 | ₩111,999 | ₩112,173 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,052 | ₩112,562 | ₩111,878 | ₩112,454 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,342 | ₩111,490 | ₩110,645 | ₩111,101 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,825 | ₩112,173 | ₩111,691 | ₩111,918 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,820 | ₩111,275 | ₩110,632 | ₩110,954 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,356 | ₩111,423 | ₩110,431 | ₩110,887 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩110,940 | ₩111,155 | ₩110,056 | ₩110,150 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,253 | ₩112,856 | ₩112,052 | ₩112,213 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,267 | ₩112,374 | ₩111,758 | ₩112,039 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,851 | ₩112,387 | ₩111,704 | ₩112,026 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,677 | ₩111,905 | ₩111,356 | ₩111,704 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,061 | ₩111,128 | ₩110,310 | ₩110,538 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,739 | ₩110,753 | ₩110,284 | ₩110,418 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,128 | ₩111,423 | ₩110,485 | ₩110,940 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,654 | ₩110,364 | ₩109,426 | ₩109,694 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,565 | ₩110,766 | ₩110,096 | ₩110,203 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,064 | ₩110,056 | ₩108,850 | ₩109,989 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,609 | ₩109,774 | ₩107,014 | ₩107,898 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩107,965 | ₩107,965 | ₩106,290 | ₩107,362 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩105,942 | ₩110,980 | ₩105,781 | ₩107,523 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,125 | ₩106,290 | ₩103,959 | ₩104,321 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,366 | ₩106,156 | ₩104,790 | ₩105,728 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,443 | ₩107,456 | ₩105,781 | ₩106,572 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,478 | ₩106,679 | ₩105,661 | ₩105,862 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,036 | ₩106,639 | ₩105,741 | ₩106,371 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,671 | ₩108,006 | ₩107,577 | ₩107,617 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,403 | ₩107,992 | ₩106,893 | ₩107,831 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,585 | ₩106,987 | ₩105,634 | ₩105,741 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,156 | ₩106,759 | ₩101,426 | ₩106,237 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,697 | ₩107,965 | ₩107,081 | ₩107,456 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,743 | ₩109,198 | ₩107,604 | ₩108,729 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,314 | ₩108,917 | ₩108,180 | ₩108,287 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,260 | ₩108,274 | ₩107,027 | ₩107,242 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,024 | ₩109,801 | ₩108,729 | ₩109,520 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,247 | ₩109,386 | ₩108,247 | ₩109,011 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,537 | ₩108,367 | ₩106,867 | ₩108,073 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,453 | ₩109,533 | ₩108,207 | ₩108,542 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩109,935 | ₩110,793 | ₩109,922 | ₩110,645 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,667 | ₩110,324 | ₩107,872 | ₩108,716 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,890 | ₩110,016 | ₩108,649 | ₩108,676 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,493 | ₩110,431 | ₩109,372 | ₩110,337 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩108,944 | ₩109,560 | ₩107,805 | ₩109,533 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,153 | ₩109,292 | ₩108,006 | ₩108,810 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,364 | ₩110,793 | ₩108,756 | ₩109,614 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,341 | ₩108,783 | ₩107,751 | ₩108,421 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,552 | ₩110,578 | ₩107,791 | ₩108,327 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,119 | ₩112,682 | ₩111,985 | ₩112,133 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,744 | ₩112,079 | ₩111,423 | ₩111,865 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,374 | ₩112,950 | ₩110,699 | ₩110,699 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩111,972 | ₩112,200 | ₩111,074 | ₩111,074 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,682 | ₩114,116 | ₩111,704 | ₩111,825 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,332 | ₩110,150 | ₩108,434 | ₩109,935 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,009 | ₩109,466 | ₩105,875 | ₩109,453 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,250 | ₩107,456 | ₩105,594 | ₩105,701 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,461 | ₩109,011 | ₩105,098 | ₩107,322 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,215 | ₩107,751 | ₩106,800 | ₩106,934 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,716 | ₩108,716 | ₩105,687 | ₩106,036 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,029 | ₩110,739 | ₩109,868 | ₩110,565 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,061 | ₩111,114 | ₩110,257 | ₩110,511 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,168 | ₩111,664 | ₩110,846 | ₩111,557 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,203 | ₩111,222 | ₩109,761 | ₩110,726 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,458 | ₩110,846 | ₩109,975 | ₩110,016 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,622 | ₩110,217 | ₩108,595 | ₩110,016 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,096 | ₩110,150 | ₩109,372 | ₩109,748 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,511 | ₩110,511 | ₩109,399 | ₩110,042 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,858 | ₩108,046 | ₩107,255 | ₩107,483 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,304 | ₩107,818 | ₩105,982 | ₩107,537 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩104,924 | ₩107,081 | ₩104,910 | ₩106,786 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,776 | ₩105,580 | ₩104,361 | ₩104,977 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,272 | ₩106,813 | ₩104,937 | ₩105,741 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,661 | ₩105,808 | ₩104,991 | ₩105,299 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,805 | ₩108,140 | ₩107,470 | ₩107,965 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,880 | ₩107,791 | ₩106,652 | ₩107,711 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,438 | ₩106,840 | ₩105,540 | ₩106,478 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,314 | ₩108,555 | ₩108,032 | ₩108,341 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩107,979 | ₩108,354 | ₩107,550 | ₩108,327 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,113 | ₩108,702 | ₩106,532 | ₩106,532 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,282 | ₩108,314 | ₩107,094 | ₩108,032 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,307 | ₩105,245 | ₩104,307 | ₩104,924 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,374 | ₩104,897 | ₩103,262 | ₩103,731 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,146 | ₩105,272 | ₩104,146 | ₩104,307 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,048 | ₩104,615 | ₩102,927 | ₩104,455 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,726 | ₩102,739 | ₩101,775 | ₩102,096 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,597 | ₩103,597 | ₩102,632 | ₩103,182 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,026 | ₩104,334 | ₩103,664 | ₩103,718 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,302 | ₩104,120 | ₩103,007 | ₩104,053 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,463 | ₩103,865 | ₩101,708 | ₩102,753 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩103,932 | ₩104,213 | ₩103,758 | ₩104,173 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩104,924 | ₩105,058 | ₩103,088 | ₩103,316 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,098 | ₩105,460 | ₩104,656 | ₩105,272 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,553 | ₩106,706 | ₩105,553 | ₩105,795 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,321 | ₩104,321 | ₩103,637 | ₩103,892 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,610 | ₩104,133 | ₩103,356 | ₩103,959 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,356 | ₩104,146 | ₩103,182 | ₩103,945 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,890 | ₩102,538 | ₩100,622 | ₩102,498 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,828 | ₩102,230 | ₩101,306 | ₩101,587 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,609 | ₩101,761 | ₩100,166 | ₩101,279 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,244 | ₩102,284 | ₩100,796 | ₩101,627 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,481 | ₩97,272 | ₩95,409 | ₩97,058 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,495 | ₩97,326 | ₩96,495 | ₩97,004 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,517 | ₩97,165 | ₩93,868 | ₩96,428 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,897 | ₩98,036 | ₩96,883 | ₩97,433 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,788 | ₩96,441 | ₩93,533 | ₩96,120 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,560 | ₩93,708 | ₩92,341 | ₩92,823 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,332 | ₩93,801 | ₩92,649 | ₩92,877 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,793 | ₩95,356 | ₩93,694 | ₩93,761 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,254 | ₩96,749 | ₩95,865 | ₩96,254 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,163 | ₩95,342 | ₩94,043 | ₩94,847 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,503 | ₩96,723 | ₩94,726 | ₩95,771 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,637 | ₩95,637 | ₩92,689 | ₩93,145 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩94,927 | ₩97,098 | ₩94,646 | ₩96,763 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,545 | ₩98,666 | ₩96,723 | ₩96,723 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,845 | ₩100,220 | ₩98,558 | ₩98,706 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩97,955 | ₩98,612 | ₩97,754 | ₩98,277 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,607 | ₩98,156 | ₩96,093 | ₩96,227 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,357 | ₩98,840 | ₩96,857 | ₩97,218 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,255 | ₩99,858 | ₩98,853 | ₩99,322 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,006 | ₩101,440 | ₩99,295 | ₩99,711 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,696 | ₩99,630 | ₩96,012 | ₩99,336 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,352 | ₩99,001 | ₩97,165 | ₩98,371 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩99,952 | ₩100,421 | ₩98,398 | ₩99,336 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,635 | ₩101,801 | ₩100,434 | ₩101,332 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,188 | ₩100,837 | ₩97,821 | ₩100,287 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,490 | ₩104,682 | ₩103,195 | ₩104,240 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,197 | ₩106,987 | ₩106,049 | ₩106,264 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,068 | ₩107,068 | ₩105,768 | ₩106,639 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,773 | ₩107,161 | ₩106,585 | ₩107,121 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,352 | ₩106,210 | ₩105,218 | ₩105,929 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,687 | ₩105,996 | ₩105,004 | ₩105,111 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,522 | ₩106,116 | ₩104,522 | ₩106,116 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,347 | ₩104,924 | ₩104,026 | ₩104,830 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,816 | ₩105,527 | ₩104,642 | ₩104,830 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,723 | ₩105,272 | ₩103,356 | ₩104,629 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,267 | ₩105,647 | ₩103,691 | ₩104,763 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,835 | ₩105,848 | ₩104,173 | ₩104,401 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,312 | ₩105,580 | ₩104,602 | ₩105,446 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,697 | ₩108,247 | ₩104,669 | ₩104,749 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,490 | ₩104,615 | ₩103,369 | ₩104,615 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,061 | ₩103,115 | ₩101,842 | ₩103,101 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,024 | ₩101,627 | ₩100,662 | ₩100,904 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩102,967 | ₩102,967 | ₩101,440 | ₩101,842 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,217 | ₩102,378 | ₩101,051 | ₩102,096 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,507 | ₩102,029 | ₩101,306 | ₩101,815 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,083 | ₩102,364 | ₩100,877 | ₩101,131 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,396 | ₩103,396 | ₩101,547 | ₩102,873 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,249 | ₩103,369 | ₩102,123 | ₩102,994 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,659 | ₩103,490 | ₩102,619 | ₩103,208 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,373 | ₩102,203 | ₩101,373 | ₩101,721 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,394 | ₩101,292 | ₩100,274 | ₩101,185 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,542 | ₩101,011 | ₩100,475 | ₩100,837 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,309 | ₩100,234 | ₩98,934 | ₩99,791 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,416 | ₩99,711 | ₩98,840 | ₩98,920 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,193 | ₩100,662 | ₩99,751 | ₩100,327 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,193 | ₩100,475 | ₩99,992 | ₩100,126 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,858 | ₩99,898 | ₩99,349 | ₩99,898 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,831 | ₩99,831 | ₩99,282 | ₩99,389 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,269 | ₩100,126 | ₩99,269 | ₩100,086 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,800 | ₩99,309 | ₩98,666 | ₩99,228 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,156 | ₩98,505 | ₩98,009 | ₩98,424 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,585 | ₩98,719 | ₩98,223 | ₩98,344 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,826 | ₩98,987 | ₩98,639 | ₩98,786 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,674 | ₩98,451 | ₩97,527 | ₩98,451 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,339 | ₩97,352 | ₩96,803 | ₩97,352 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,374 | ₩96,374 | ₩95,932 | ₩95,972 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,656 | ₩96,709 | ₩96,347 | ₩96,401 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,192 | ₩97,218 | ₩95,905 | ₩96,347 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,307 | ₩96,723 | ₩96,307 | ₩96,723 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,267 | ₩96,388 | ₩95,999 | ₩96,240 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,039 | ₩96,455 | ₩95,865 | ₩96,280 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩94,927 | ₩95,691 | ₩94,860 | ₩95,624 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,806 | ₩95,409 | ₩94,806 | ₩95,115 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,905 | ₩96,187 | ₩95,450 | ₩95,744 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,490 | ₩95,771 | ₩94,766 | ₩94,927 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,731 | ₩96,026 | ₩95,316 | ₩95,704 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,374 | ₩96,468 | ₩95,838 | ₩96,053 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,254 | ₩96,441 | ₩95,302 | ₩95,423 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,026 | ₩96,481 | ₩95,852 | ₩96,254 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,222 | ₩96,321 | ₩95,155 | ₩96,160 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩94,967 | ₩95,316 | ₩94,713 | ₩94,887 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,718 | ₩95,892 | ₩94,927 | ₩95,208 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,624 | ₩95,865 | ₩95,262 | ₩95,423 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,316 | ₩95,396 | ₩94,887 | ₩95,168 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,458 | ₩94,914 | ₩94,270 | ₩94,900 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,726 | ₩94,726 | ₩94,244 | ₩94,619 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,445 | ₩94,806 | ₩94,337 | ₩94,351 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,378 | ₩95,048 | ₩94,244 | ₩94,806 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,681 | ₩94,713 | ₩93,440 | ₩94,257 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,502 | ₩93,641 | ₩92,314 | ₩93,399 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,368 | ₩92,676 | ₩92,046 | ₩92,448 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,162 | ₩92,368 | ₩90,961 | ₩92,033 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,890 | ₩93,078 | ₩90,974 | ₩90,974 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,327 | ₩92,823 | ₩91,858 | ₩92,207 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,301 | ₩92,783 | ₩91,845 | ₩92,488 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,842 | ₩94,123 | ₩92,930 | ₩93,265 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩93,935 | ₩94,847 | ₩93,868 | ₩94,431 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,409 | ₩95,610 | ₩94,458 | ₩94,713 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,557 | ₩95,785 | ₩95,517 | ₩95,637 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,860 | ₩95,409 | ₩94,860 | ₩95,195 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,337 | ₩94,914 | ₩94,136 | ₩94,847 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,185 | ₩93,641 | ₩92,515 | ₩93,547 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩93,949 | ₩94,083 | ₩93,252 | ₩93,547 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,306 | ₩94,203 | ₩93,131 | ₩93,868 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,507 | ₩93,976 | ₩93,292 | ₩93,359 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,739 | ₩95,007 | ₩94,203 | ₩94,525 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,498 | ₩94,780 | ₩94,110 | ₩94,351 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,471 | ₩95,034 | ₩94,471 | ₩94,619 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩95,959 | ₩95,999 | ₩94,887 | ₩95,383 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,450 | ₩95,825 | ₩95,329 | ₩95,584 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,785 | ₩95,825 | ₩95,490 | ₩95,718 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩94,954 | ₩95,423 | ₩94,847 | ₩94,981 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,150 | ₩94,806 | ₩93,949 | ₩94,605 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,270 | ₩94,579 | ₩93,761 | ₩94,230 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,034 | ₩95,034 | ₩94,203 | ₩94,337 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,565 | ₩95,302 | ₩94,552 | ₩95,061 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,386 | ₩94,351 | ₩93,386 | ₩94,136 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,230 | ₩94,646 | ₩93,895 | ₩94,270 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,507 | ₩94,016 | ₩93,198 | ₩93,748 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,019 | ₩93,172 | ₩91,979 | ₩92,703 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,609 | ₩92,917 | ₩92,301 | ₩92,823 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,426 | ₩93,600 | ₩91,269 | ₩91,416 | -2.15% | 12.2만 |
|---|