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 | ₩107,666 | ₩108,120 | ₩107,505 | ₩108,093 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,545 | ₩107,733 | ₩106,744 | ₩107,265 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,149 | ₩109,149 | ₩107,692 | ₩108,294 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,111 | ₩110,111 | ₩109,496 | ₩109,617 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,216 | ₩109,710 | ₩108,788 | ₩109,617 | +0.37% | 26.4만 |
| 2026.10.02 | ₩108,695 | ₩109,122 | ₩108,147 | ₩108,895 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,147 | ₩108,147 | ₩106,917 | ₩107,465 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,149 | ₩109,309 | ₩108,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,334 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩108,828 | ₩109,136 | ₩108,320 | ₩109,136 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,229 | ₩109,710 | ₩108,414 | ₩109,162 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,470 | ₩110,191 | ₩109,096 | ₩109,937 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,069 | ₩109,216 | ₩108,200 | ₩108,882 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,565 | ₩110,686 | ₩109,069 | ₩109,416 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩110,712 | ₩111,621 | ₩110,699 | ₩111,434 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩110,619 | ₩111,234 | ₩110,191 | ₩111,073 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,082 | ₩109,189 | ₩108,427 | ₩109,189 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,392 | ₩110,485 | ₩110,031 | ₩110,111 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,390 | ₩109,844 | ₩108,040 | ₩108,788 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩108,989 | ₩109,136 | ₩108,401 | ₩108,748 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,256 | ₩109,977 | ₩108,842 | ₩109,363 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,167 | ₩111,167 | ₩110,659 | ₩110,739 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,231 | ₩110,352 | ₩109,523 | ₩109,643 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,474 | ₩111,875 | ₩111,020 | ₩111,073 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩112,931 | ₩112,971 | ₩111,995 | ₩111,995 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,089 | ₩112,917 | ₩112,009 | ₩112,824 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩111,621 | ₩112,209 | ₩110,953 | ₩112,075 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,579 | ₩111,006 | ₩110,285 | ₩110,993 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,047 | ₩111,234 | ₩109,937 | ₩110,205 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩111,942 | ₩111,942 | ₩111,006 | ₩111,287 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,089 | ₩112,610 | ₩111,260 | ₩111,514 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,035 | ₩112,129 | ₩111,581 | ₩111,955 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,236 | ₩112,356 | ₩111,688 | ₩111,862 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩111,741 | ₩112,249 | ₩111,568 | ₩112,142 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,033 | ₩111,180 | ₩110,338 | ₩110,793 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,514 | ₩111,862 | ₩111,381 | ₩111,608 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,512 | ₩110,966 | ₩110,325 | ₩110,646 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,047 | ₩111,113 | ₩110,124 | ₩110,579 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩110,632 | ₩110,846 | ₩109,750 | ₩109,844 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩111,942 | ₩112,543 | ₩111,741 | ₩111,902 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩111,955 | ₩112,062 | ₩111,447 | ₩111,728 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,541 | ₩112,075 | ₩111,394 | ₩111,715 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,367 | ₩111,594 | ₩111,047 | ₩111,394 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩110,753 | ₩110,819 | ₩110,004 | ₩110,231 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,432 | ₩110,445 | ₩109,977 | ₩110,111 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩110,819 | ₩111,113 | ₩110,178 | ₩110,632 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,349 | ₩110,058 | ₩109,122 | ₩109,390 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,258 | ₩110,459 | ₩109,790 | ₩109,897 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩108,761 | ₩109,750 | ₩108,548 | ₩109,684 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,307 | ₩109,470 | ₩106,717 | ₩107,599 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩107,666 | ₩107,666 | ₩105,995 | ₩107,064 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩105,648 | ₩110,672 | ₩105,488 | ₩107,225 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩104,833 | ₩105,995 | ₩103,670 | ₩104,031 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,073 | ₩105,862 | ₩104,499 | ₩105,434 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,145 | ₩107,158 | ₩105,488 | ₩106,276 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,182 | ₩106,383 | ₩105,367 | ₩105,568 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩105,741 | ₩106,343 | ₩105,447 | ₩106,075 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,372 | ₩107,706 | ₩107,278 | ₩107,318 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,104 | ₩107,692 | ₩106,597 | ₩107,532 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,289 | ₩106,690 | ₩105,341 | ₩105,447 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩105,862 | ₩106,463 | ₩101,145 | ₩105,942 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,398 | ₩107,666 | ₩106,784 | ₩107,158 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,441 | ₩108,895 | ₩107,305 | ₩108,427 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,013 | ₩108,614 | ₩107,880 | ₩107,986 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩107,960 | ₩107,973 | ₩106,730 | ₩106,944 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩108,721 | ₩109,496 | ₩108,427 | ₩109,216 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩107,946 | ₩109,082 | ₩107,946 | ₩108,708 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,238 | ₩108,067 | ₩106,570 | ₩107,773 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,149 | ₩109,229 | ₩107,906 | ₩108,240 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩109,630 | ₩110,485 | ₩109,617 | ₩110,338 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,363 | ₩110,018 | ₩107,572 | ₩108,414 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,588 | ₩109,710 | ₩108,347 | ₩108,374 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,189 | ₩110,124 | ₩109,069 | ₩110,031 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩108,641 | ₩109,256 | ₩107,505 | ₩109,229 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩107,853 | ₩108,989 | ₩107,706 | ₩108,508 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,058 | ₩110,485 | ₩108,454 | ₩109,309 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,040 | ₩108,481 | ₩107,452 | ₩108,120 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,245 | ₩110,271 | ₩107,492 | ₩108,026 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩111,808 | ₩112,369 | ₩111,675 | ₩111,822 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,434 | ₩111,768 | ₩111,113 | ₩111,554 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,062 | ₩112,637 | ₩110,392 | ₩110,392 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩111,661 | ₩111,888 | ₩110,766 | ₩110,766 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,369 | ₩113,799 | ₩111,394 | ₩111,514 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,029 | ₩109,844 | ₩108,133 | ₩109,630 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩105,715 | ₩109,162 | ₩105,581 | ₩109,149 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩105,955 | ₩107,158 | ₩105,300 | ₩105,407 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,160 | ₩108,708 | ₩104,806 | ₩107,024 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩106,917 | ₩107,452 | ₩106,503 | ₩106,637 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,414 | ₩108,414 | ₩105,394 | ₩105,741 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩109,724 | ₩110,432 | ₩109,563 | ₩110,258 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩110,753 | ₩110,806 | ₩109,951 | ₩110,205 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩110,859 | ₩111,354 | ₩110,539 | ₩111,247 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩109,897 | ₩110,913 | ₩109,456 | ₩110,418 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,151 | ₩110,539 | ₩109,670 | ₩109,710 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,320 | ₩109,911 | ₩108,294 | ₩109,710 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩109,790 | ₩109,844 | ₩109,069 | ₩109,443 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,205 | ₩110,205 | ₩109,096 | ₩109,737 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,559 | ₩107,746 | ₩106,957 | ₩107,185 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,009 | ₩107,519 | ₩105,688 | ₩107,238 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩104,632 | ₩106,784 | ₩104,619 | ₩106,490 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,485 | ₩105,287 | ₩104,071 | ₩104,686 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩104,980 | ₩106,516 | ₩104,646 | ₩105,447 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,367 | ₩105,514 | ₩104,699 | ₩105,006 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,505 | ₩107,839 | ₩107,171 | ₩107,666 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,583 | ₩107,492 | ₩106,356 | ₩107,412 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,142 | ₩106,543 | ₩105,247 | ₩106,182 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,013 | ₩108,254 | ₩107,733 | ₩108,040 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩107,679 | ₩108,053 | ₩107,251 | ₩108,026 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩107,813 | ₩108,401 | ₩106,236 | ₩106,236 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩106,984 | ₩108,013 | ₩106,797 | ₩107,733 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,018 | ₩104,953 | ₩104,018 | ₩104,632 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,084 | ₩104,606 | ₩102,975 | ₩103,443 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩103,857 | ₩104,980 | ₩103,857 | ₩104,018 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩102,761 | ₩104,325 | ₩102,641 | ₩104,165 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,441 | ₩102,454 | ₩101,492 | ₩101,813 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,309 | ₩103,309 | ₩102,347 | ₩102,895 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩103,737 | ₩104,044 | ₩103,376 | ₩103,430 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,015 | ₩103,831 | ₩102,721 | ₩103,764 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,176 | ₩103,577 | ₩101,425 | ₩102,467 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩103,643 | ₩103,924 | ₩103,470 | ₩103,884 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩104,632 | ₩104,766 | ₩102,802 | ₩103,029 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩104,806 | ₩105,167 | ₩104,365 | ₩104,980 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,260 | ₩106,410 | ₩105,260 | ₩105,501 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,031 | ₩104,031 | ₩103,349 | ₩103,603 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,323 | ₩103,844 | ₩103,069 | ₩103,670 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,069 | ₩103,857 | ₩102,895 | ₩103,657 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,610 | ₩102,254 | ₩100,343 | ₩102,214 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,545 | ₩101,946 | ₩101,024 | ₩101,305 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,329 | ₩101,479 | ₩99,888 | ₩100,998 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩101,960 | ₩102,000 | ₩100,516 | ₩101,345 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,214 | ₩97,002 | ₩95,145 | ₩96,788 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,227 | ₩97,055 | ₩96,227 | ₩96,735 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,251 | ₩96,895 | ₩93,608 | ₩96,160 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,628 | ₩97,764 | ₩96,614 | ₩97,162 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,528 | ₩96,174 | ₩93,274 | ₩95,853 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,300 | ₩93,447 | ₩92,084 | ₩92,565 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,073 | ₩93,541 | ₩92,392 | ₩92,619 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,530 | ₩95,091 | ₩93,434 | ₩93,501 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩95,986 | ₩96,481 | ₩95,599 | ₩95,986 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩93,902 | ₩95,078 | ₩93,782 | ₩94,583 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,238 | ₩96,454 | ₩94,463 | ₩95,505 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,372 | ₩95,372 | ₩92,432 | ₩92,886 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩94,663 | ₩96,828 | ₩94,383 | ₩96,494 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,272 | ₩98,392 | ₩96,454 | ₩96,454 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,568 | ₩99,942 | ₩98,285 | ₩98,432 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩97,684 | ₩98,338 | ₩97,483 | ₩98,004 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,336 | ₩97,884 | ₩95,826 | ₩95,960 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,084 | ₩98,565 | ₩96,588 | ₩96,949 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩98,980 | ₩99,581 | ₩98,579 | ₩99,047 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩99,728 | ₩101,158 | ₩99,020 | ₩99,434 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,427 | ₩99,354 | ₩95,746 | ₩99,060 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,082 | ₩98,726 | ₩96,895 | ₩98,098 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩99,675 | ₩100,142 | ₩98,125 | ₩99,060 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,356 | ₩101,519 | ₩100,156 | ₩101,051 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩98,913 | ₩100,557 | ₩97,550 | ₩100,009 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,202 | ₩104,392 | ₩102,908 | ₩103,951 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩105,902 | ₩106,690 | ₩105,755 | ₩105,969 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩106,770 | ₩106,770 | ₩105,474 | ₩106,343 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,476 | ₩106,864 | ₩106,289 | ₩106,824 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,060 | ₩105,915 | ₩104,926 | ₩105,635 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,394 | ₩105,701 | ₩104,712 | ₩104,819 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,231 | ₩105,822 | ₩104,231 | ₩105,822 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,058 | ₩104,632 | ₩103,737 | ₩104,539 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,525 | ₩105,234 | ₩104,352 | ₩104,539 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,432 | ₩104,980 | ₩103,069 | ₩104,338 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩103,977 | ₩105,354 | ₩103,403 | ₩104,472 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,541 | ₩105,554 | ₩103,884 | ₩104,111 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,020 | ₩105,287 | ₩104,312 | ₩105,153 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,398 | ₩107,946 | ₩104,378 | ₩104,459 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,202 | ₩104,325 | ₩103,082 | ₩104,325 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩102,775 | ₩102,828 | ₩101,559 | ₩102,815 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩100,744 | ₩101,345 | ₩100,383 | ₩100,623 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩102,681 | ₩102,681 | ₩101,158 | ₩101,559 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩101,933 | ₩102,093 | ₩100,770 | ₩101,813 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,225 | ₩101,746 | ₩101,024 | ₩101,532 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩101,799 | ₩102,080 | ₩100,597 | ₩100,851 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,109 | ₩103,109 | ₩101,265 | ₩102,588 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩102,962 | ₩103,082 | ₩101,839 | ₩102,708 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,374 | ₩103,202 | ₩102,334 | ₩102,922 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,091 | ₩101,920 | ₩101,091 | ₩101,439 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,116 | ₩101,011 | ₩99,995 | ₩100,904 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,263 | ₩100,730 | ₩100,196 | ₩100,557 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,033 | ₩99,955 | ₩98,659 | ₩99,514 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,140 | ₩99,434 | ₩98,565 | ₩98,646 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩99,915 | ₩100,383 | ₩99,474 | ₩100,049 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩99,915 | ₩100,196 | ₩99,715 | ₩99,848 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,581 | ₩99,621 | ₩99,073 | ₩99,621 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,554 | ₩99,554 | ₩99,006 | ₩99,113 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩98,993 | ₩99,848 | ₩98,993 | ₩99,808 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,525 | ₩99,033 | ₩98,392 | ₩98,953 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩97,884 | ₩98,231 | ₩97,737 | ₩98,151 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,312 | ₩98,445 | ₩97,951 | ₩98,071 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,552 | ₩98,712 | ₩98,365 | ₩98,512 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,403 | ₩98,178 | ₩97,256 | ₩98,178 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,069 | ₩97,082 | ₩96,534 | ₩97,082 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,107 | ₩96,107 | ₩95,666 | ₩95,706 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,387 | ₩96,441 | ₩96,080 | ₩96,133 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩96,922 | ₩96,949 | ₩95,639 | ₩96,080 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,040 | ₩96,454 | ₩96,040 | ₩96,454 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,000 | ₩96,120 | ₩95,733 | ₩95,973 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩95,773 | ₩96,187 | ₩95,599 | ₩96,013 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩94,663 | ₩95,425 | ₩94,597 | ₩95,358 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,543 | ₩95,145 | ₩94,543 | ₩94,851 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,639 | ₩95,920 | ₩95,185 | ₩95,479 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,225 | ₩95,505 | ₩94,503 | ₩94,663 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,465 | ₩95,759 | ₩95,051 | ₩95,439 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,107 | ₩96,200 | ₩95,572 | ₩95,786 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩95,986 | ₩96,174 | ₩95,038 | ₩95,158 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩95,759 | ₩96,214 | ₩95,586 | ₩95,986 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩94,957 | ₩96,053 | ₩94,891 | ₩95,893 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩94,704 | ₩95,051 | ₩94,450 | ₩94,623 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,452 | ₩95,626 | ₩94,663 | ₩94,944 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,358 | ₩95,599 | ₩94,998 | ₩95,158 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,051 | ₩95,131 | ₩94,623 | ₩94,904 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,196 | ₩94,650 | ₩94,009 | ₩94,637 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,463 | ₩94,463 | ₩93,982 | ₩94,356 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,182 | ₩94,543 | ₩94,076 | ₩94,089 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,116 | ₩94,784 | ₩93,982 | ₩94,543 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,421 | ₩94,450 | ₩93,180 | ₩93,995 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,245 | ₩93,381 | ₩92,058 | ₩93,140 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,111 | ₩92,419 | ₩91,790 | ₩92,191 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩90,908 | ₩92,111 | ₩90,708 | ₩91,777 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,632 | ₩92,819 | ₩90,721 | ₩90,721 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,071 | ₩92,565 | ₩91,603 | ₩91,951 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,044 | ₩92,525 | ₩91,590 | ₩92,231 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,581 | ₩93,862 | ₩92,672 | ₩93,006 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩93,675 | ₩94,583 | ₩93,608 | ₩94,169 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,145 | ₩95,345 | ₩94,196 | ₩94,450 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,292 | ₩95,519 | ₩95,251 | ₩95,372 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,597 | ₩95,145 | ₩94,597 | ₩94,931 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,076 | ₩94,650 | ₩93,875 | ₩94,583 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩92,926 | ₩93,381 | ₩92,258 | ₩93,287 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩93,688 | ₩93,822 | ₩92,993 | ₩93,287 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,047 | ₩93,942 | ₩92,873 | ₩93,608 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,247 | ₩93,715 | ₩93,033 | ₩93,100 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,476 | ₩94,744 | ₩93,942 | ₩94,263 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,236 | ₩94,517 | ₩93,848 | ₩94,089 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,209 | ₩94,770 | ₩94,209 | ₩94,356 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩95,692 | ₩95,733 | ₩94,623 | ₩95,118 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,185 | ₩95,559 | ₩95,064 | ₩95,318 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,519 | ₩95,559 | ₩95,225 | ₩95,452 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩94,690 | ₩95,158 | ₩94,583 | ₩94,717 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩93,888 | ₩94,543 | ₩93,688 | ₩94,343 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,009 | ₩94,316 | ₩93,501 | ₩93,969 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩94,770 | ₩94,770 | ₩93,942 | ₩94,076 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,303 | ₩95,038 | ₩94,289 | ₩94,797 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,127 | ₩94,089 | ₩93,127 | ₩93,875 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩93,969 | ₩94,383 | ₩93,635 | ₩94,009 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,247 | ₩93,755 | ₩92,940 | ₩93,488 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩91,764 | ₩92,913 | ₩91,724 | ₩92,445 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,352 | ₩92,659 | ₩92,044 | ₩92,565 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,167 | ₩93,341 | ₩91,015 | ₩91,162 | -2.15% | 12.2만 |
|---|