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 | ₩107,785 | ₩108,240 | ₩107,624 | ₩108,213 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,665 | ₩107,852 | ₩106,862 | ₩107,384 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,270 | ₩109,270 | ₩107,812 | ₩108,414 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,233 | ₩110,233 | ₩109,618 | ₩109,738 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,337 | ₩109,832 | ₩108,909 | ₩109,738 | +0.37% | 26.4만 |
| 2026.10.02 | ₩108,815 | ₩109,243 | ₩108,267 | ₩109,016 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,267 | ₩108,267 | ₩107,036 | ₩107,584 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,270 | ₩109,430 | ₩108,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,454 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩108,949 | ₩109,256 | ₩108,440 | ₩109,256 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,350 | ₩109,832 | ₩108,534 | ₩109,283 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,591 | ₩110,313 | ₩109,216 | ₩110,059 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,190 | ₩109,337 | ₩108,320 | ₩109,002 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,688 | ₩110,808 | ₩109,190 | ₩109,537 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩110,835 | ₩111,745 | ₩110,822 | ₩111,557 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩110,741 | ₩111,357 | ₩110,313 | ₩111,196 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,203 | ₩109,310 | ₩108,547 | ₩109,310 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,514 | ₩110,608 | ₩110,153 | ₩110,233 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,511 | ₩109,966 | ₩108,160 | ₩108,909 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,109 | ₩109,256 | ₩108,521 | ₩108,869 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,377 | ₩110,099 | ₩108,962 | ₩109,484 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,290 | ₩111,290 | ₩110,782 | ₩110,862 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,353 | ₩110,474 | ₩109,644 | ₩109,765 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,598 | ₩111,999 | ₩111,143 | ₩111,196 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,056 | ₩113,096 | ₩112,119 | ₩112,119 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,213 | ₩113,042 | ₩112,133 | ₩112,949 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩111,745 | ₩112,333 | ₩111,076 | ₩112,200 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,701 | ₩111,129 | ₩110,407 | ₩111,116 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,170 | ₩111,357 | ₩110,059 | ₩110,327 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,066 | ₩112,066 | ₩111,129 | ₩111,410 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,213 | ₩112,735 | ₩111,384 | ₩111,638 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,159 | ₩112,253 | ₩111,705 | ₩112,079 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,360 | ₩112,481 | ₩111,812 | ₩111,986 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩111,865 | ₩112,374 | ₩111,691 | ₩112,266 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,156 | ₩111,303 | ₩110,460 | ₩110,915 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,638 | ₩111,986 | ₩111,504 | ₩111,731 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,634 | ₩111,089 | ₩110,447 | ₩110,768 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,170 | ₩111,236 | ₩110,246 | ₩110,701 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩110,755 | ₩110,969 | ₩109,872 | ₩109,966 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,066 | ₩112,668 | ₩111,865 | ₩112,026 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,079 | ₩112,186 | ₩111,571 | ₩111,852 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,664 | ₩112,200 | ₩111,517 | ₩111,838 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,491 | ₩111,718 | ₩111,170 | ₩111,517 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩110,875 | ₩110,942 | ₩110,126 | ₩110,353 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,554 | ₩110,568 | ₩110,099 | ₩110,233 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩110,942 | ₩111,236 | ₩110,300 | ₩110,755 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,471 | ₩110,180 | ₩109,243 | ₩109,511 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,380 | ₩110,581 | ₩109,912 | ₩110,019 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩108,882 | ₩109,872 | ₩108,668 | ₩109,805 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,427 | ₩109,591 | ₩106,835 | ₩107,718 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩107,785 | ₩107,785 | ₩106,113 | ₩107,183 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩105,765 | ₩110,795 | ₩105,604 | ₩107,343 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩104,949 | ₩106,113 | ₩103,785 | ₩104,146 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,190 | ₩105,979 | ₩104,614 | ₩105,551 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,263 | ₩107,277 | ₩105,604 | ₩106,394 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,300 | ₩106,501 | ₩105,484 | ₩105,685 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩105,859 | ₩106,461 | ₩105,564 | ₩106,193 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,491 | ₩107,825 | ₩107,397 | ₩107,437 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,223 | ₩107,812 | ₩106,715 | ₩107,651 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,407 | ₩106,808 | ₩105,457 | ₩105,564 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩105,979 | ₩106,581 | ₩101,257 | ₩106,059 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,517 | ₩107,785 | ₩106,902 | ₩107,277 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,561 | ₩109,016 | ₩107,424 | ₩108,547 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,133 | ₩108,735 | ₩107,999 | ₩108,106 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,079 | ₩108,093 | ₩106,848 | ₩107,063 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩108,842 | ₩109,618 | ₩108,547 | ₩109,337 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,066 | ₩109,203 | ₩108,066 | ₩108,828 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,357 | ₩108,186 | ₩106,688 | ₩107,892 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,270 | ₩109,350 | ₩108,026 | ₩108,360 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩109,751 | ₩110,608 | ₩109,738 | ₩110,460 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,484 | ₩110,139 | ₩107,691 | ₩108,534 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,708 | ₩109,832 | ₩108,467 | ₩108,494 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,310 | ₩110,246 | ₩109,190 | ₩110,153 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩108,762 | ₩109,377 | ₩107,624 | ₩109,350 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩107,972 | ₩109,109 | ₩107,825 | ₩108,628 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,180 | ₩110,608 | ₩108,574 | ₩109,430 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,160 | ₩108,601 | ₩107,571 | ₩108,240 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,367 | ₩110,394 | ₩107,611 | ₩108,146 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩111,932 | ₩112,494 | ₩111,798 | ₩111,945 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,557 | ₩111,892 | ₩111,236 | ₩111,678 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,186 | ₩112,761 | ₩110,514 | ₩110,514 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩111,785 | ₩112,012 | ₩110,889 | ₩110,889 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,494 | ₩113,925 | ₩111,517 | ₩111,638 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,149 | ₩109,966 | ₩108,253 | ₩109,751 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩105,832 | ₩109,283 | ₩105,698 | ₩109,270 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,073 | ₩107,277 | ₩105,417 | ₩105,524 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,280 | ₩108,828 | ₩104,922 | ₩107,143 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,036 | ₩107,571 | ₩106,621 | ₩106,755 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,534 | ₩108,534 | ₩105,511 | ₩105,859 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩109,845 | ₩110,554 | ₩109,685 | ₩110,380 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩110,875 | ₩110,929 | ₩110,073 | ₩110,327 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩110,982 | ₩111,477 | ₩110,661 | ₩111,370 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,019 | ₩111,036 | ₩109,578 | ₩110,541 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,273 | ₩110,661 | ₩109,792 | ₩109,832 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,440 | ₩110,032 | ₩108,414 | ₩109,832 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩109,912 | ₩109,966 | ₩109,190 | ₩109,564 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,327 | ₩110,327 | ₩109,216 | ₩109,858 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,678 | ₩107,865 | ₩107,076 | ₩107,303 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,126 | ₩107,638 | ₩105,805 | ₩107,357 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩104,748 | ₩106,902 | ₩104,735 | ₩106,608 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,601 | ₩105,404 | ₩104,186 | ₩104,802 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,096 | ₩106,634 | ₩104,762 | ₩105,564 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,484 | ₩105,631 | ₩104,815 | ₩105,123 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,624 | ₩107,959 | ₩107,290 | ₩107,785 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,701 | ₩107,611 | ₩106,474 | ₩107,531 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,260 | ₩106,661 | ₩105,364 | ₩106,300 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,133 | ₩108,374 | ₩107,852 | ₩108,160 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩107,798 | ₩108,173 | ₩107,370 | ₩108,146 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩107,932 | ₩108,521 | ₩106,354 | ₩106,354 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,103 | ₩108,133 | ₩106,915 | ₩107,852 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,133 | ₩105,069 | ₩104,133 | ₩104,748 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,200 | ₩104,721 | ₩103,089 | ₩103,558 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩103,972 | ₩105,096 | ₩103,972 | ₩104,133 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩102,875 | ₩104,440 | ₩102,755 | ₩104,280 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,554 | ₩102,568 | ₩101,604 | ₩101,925 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,424 | ₩103,424 | ₩102,461 | ₩103,009 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩103,852 | ₩104,160 | ₩103,491 | ₩103,544 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,129 | ₩103,946 | ₩102,835 | ₩103,879 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,290 | ₩103,691 | ₩101,538 | ₩102,581 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩103,758 | ₩104,039 | ₩103,584 | ₩103,999 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩104,748 | ₩104,882 | ₩102,915 | ₩103,143 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩104,922 | ₩105,283 | ₩104,481 | ₩105,096 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,377 | ₩106,527 | ₩105,377 | ₩105,618 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,146 | ₩104,146 | ₩103,464 | ₩103,718 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,437 | ₩103,959 | ₩103,183 | ₩103,785 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,183 | ₩103,972 | ₩103,009 | ₩103,772 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,721 | ₩102,367 | ₩100,454 | ₩102,327 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,658 | ₩102,059 | ₩101,136 | ₩101,417 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,441 | ₩101,591 | ₩99,999 | ₩101,109 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,073 | ₩102,113 | ₩100,628 | ₩101,457 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,320 | ₩97,109 | ₩95,250 | ₩96,895 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,334 | ₩97,163 | ₩96,334 | ₩96,842 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,357 | ₩97,002 | ₩93,711 | ₩96,267 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,735 | ₩97,872 | ₩96,721 | ₩97,270 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,631 | ₩96,280 | ₩93,377 | ₩95,959 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,404 | ₩93,551 | ₩92,186 | ₩92,668 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,176 | ₩93,645 | ₩92,494 | ₩92,722 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,635 | ₩95,196 | ₩93,538 | ₩93,604 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,093 | ₩96,588 | ₩95,705 | ₩96,093 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,006 | ₩95,183 | ₩93,885 | ₩94,688 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,344 | ₩96,561 | ₩94,568 | ₩95,611 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,477 | ₩95,477 | ₩92,534 | ₩92,989 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩94,768 | ₩96,936 | ₩94,487 | ₩96,601 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,380 | ₩98,501 | ₩96,561 | ₩96,561 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,678 | ₩100,053 | ₩98,394 | ₩98,541 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩97,792 | ₩98,447 | ₩97,591 | ₩98,113 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,444 | ₩97,992 | ₩95,932 | ₩96,066 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,193 | ₩98,675 | ₩96,695 | ₩97,056 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,089 | ₩99,691 | ₩98,688 | ₩99,156 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩99,839 | ₩101,270 | ₩99,129 | ₩99,544 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,534 | ₩99,464 | ₩95,852 | ₩99,170 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,190 | ₩98,835 | ₩97,002 | ₩98,206 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩99,785 | ₩100,253 | ₩98,233 | ₩99,170 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,467 | ₩101,631 | ₩100,267 | ₩101,163 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,022 | ₩100,668 | ₩97,658 | ₩100,119 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,317 | ₩104,507 | ₩103,022 | ₩104,066 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,019 | ₩106,808 | ₩105,872 | ₩106,086 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩106,889 | ₩106,889 | ₩105,591 | ₩106,461 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,594 | ₩106,982 | ₩106,407 | ₩106,942 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,176 | ₩106,032 | ₩105,042 | ₩105,752 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,511 | ₩105,818 | ₩104,828 | ₩104,935 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,347 | ₩105,939 | ₩104,347 | ₩105,939 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,173 | ₩104,748 | ₩103,852 | ₩104,655 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,641 | ₩105,350 | ₩104,467 | ₩104,655 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,548 | ₩105,096 | ₩103,183 | ₩104,454 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,093 | ₩105,471 | ₩103,517 | ₩104,588 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,658 | ₩105,671 | ₩103,999 | ₩104,226 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,136 | ₩105,404 | ₩104,427 | ₩105,270 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,517 | ₩108,066 | ₩104,494 | ₩104,574 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,317 | ₩104,440 | ₩103,196 | ₩104,440 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩102,889 | ₩102,942 | ₩101,671 | ₩102,929 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩100,855 | ₩101,457 | ₩100,494 | ₩100,735 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩102,795 | ₩102,795 | ₩101,270 | ₩101,671 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,046 | ₩102,206 | ₩100,882 | ₩101,925 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,337 | ₩101,859 | ₩101,136 | ₩101,645 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩101,912 | ₩102,193 | ₩100,708 | ₩100,962 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,223 | ₩103,223 | ₩101,377 | ₩102,701 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,076 | ₩103,196 | ₩101,952 | ₩102,822 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,487 | ₩103,317 | ₩102,447 | ₩103,036 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,203 | ₩102,032 | ₩101,203 | ₩101,551 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,226 | ₩101,123 | ₩100,106 | ₩101,016 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,374 | ₩100,842 | ₩100,307 | ₩100,668 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,143 | ₩100,066 | ₩98,768 | ₩99,624 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,250 | ₩99,544 | ₩98,675 | ₩98,755 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,026 | ₩100,494 | ₩99,584 | ₩100,160 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,026 | ₩100,307 | ₩99,825 | ₩99,959 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,691 | ₩99,732 | ₩99,183 | ₩99,732 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,665 | ₩99,665 | ₩99,116 | ₩99,223 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,103 | ₩99,959 | ₩99,103 | ₩99,919 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,635 | ₩99,143 | ₩98,501 | ₩99,063 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩97,992 | ₩98,340 | ₩97,845 | ₩98,260 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,420 | ₩98,554 | ₩98,059 | ₩98,180 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,661 | ₩98,822 | ₩98,474 | ₩98,621 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,511 | ₩98,287 | ₩97,364 | ₩98,287 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,176 | ₩97,190 | ₩96,641 | ₩97,190 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,213 | ₩96,213 | ₩95,772 | ₩95,812 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,494 | ₩96,548 | ₩96,186 | ₩96,240 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,029 | ₩97,056 | ₩95,745 | ₩96,186 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,146 | ₩96,561 | ₩96,146 | ₩96,561 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,106 | ₩96,227 | ₩95,839 | ₩96,079 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩95,879 | ₩96,293 | ₩95,705 | ₩96,119 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩94,768 | ₩95,531 | ₩94,701 | ₩95,464 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,648 | ₩95,250 | ₩94,648 | ₩94,956 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,745 | ₩96,026 | ₩95,290 | ₩95,584 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,330 | ₩95,611 | ₩94,608 | ₩94,768 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,571 | ₩95,865 | ₩95,156 | ₩95,544 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,213 | ₩96,307 | ₩95,678 | ₩95,892 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,093 | ₩96,280 | ₩95,143 | ₩95,263 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩95,865 | ₩96,320 | ₩95,691 | ₩96,093 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,063 | ₩96,160 | ₩94,996 | ₩95,999 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩94,808 | ₩95,156 | ₩94,554 | ₩94,728 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,558 | ₩95,732 | ₩94,768 | ₩95,049 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,464 | ₩95,705 | ₩95,103 | ₩95,263 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,156 | ₩95,237 | ₩94,728 | ₩95,009 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,300 | ₩94,755 | ₩94,113 | ₩94,742 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,568 | ₩94,568 | ₩94,086 | ₩94,461 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,287 | ₩94,648 | ₩94,180 | ₩94,193 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,220 | ₩94,889 | ₩94,086 | ₩94,648 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,524 | ₩94,554 | ₩93,283 | ₩94,099 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,347 | ₩93,484 | ₩92,160 | ₩93,243 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,213 | ₩92,521 | ₩91,892 | ₩92,293 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,009 | ₩92,213 | ₩90,809 | ₩91,879 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,735 | ₩92,922 | ₩90,822 | ₩90,822 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,173 | ₩92,668 | ₩91,705 | ₩92,053 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,146 | ₩92,628 | ₩91,691 | ₩92,334 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,685 | ₩93,966 | ₩92,775 | ₩93,109 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩93,778 | ₩94,688 | ₩93,711 | ₩94,273 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,250 | ₩95,451 | ₩94,300 | ₩94,554 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,397 | ₩95,625 | ₩95,357 | ₩95,477 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,701 | ₩95,250 | ₩94,701 | ₩95,036 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,180 | ₩94,755 | ₩93,979 | ₩94,688 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,029 | ₩93,484 | ₩92,360 | ₩93,390 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩93,792 | ₩93,926 | ₩93,096 | ₩93,390 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,150 | ₩94,046 | ₩92,976 | ₩93,711 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,350 | ₩93,819 | ₩93,136 | ₩93,203 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,581 | ₩94,849 | ₩94,046 | ₩94,367 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,340 | ₩94,621 | ₩93,952 | ₩94,193 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,313 | ₩94,875 | ₩94,313 | ₩94,461 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩95,798 | ₩95,839 | ₩94,728 | ₩95,223 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,290 | ₩95,665 | ₩95,170 | ₩95,424 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,625 | ₩95,665 | ₩95,330 | ₩95,558 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩94,795 | ₩95,263 | ₩94,688 | ₩94,822 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩93,992 | ₩94,648 | ₩93,792 | ₩94,447 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,113 | ₩94,421 | ₩93,604 | ₩94,073 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩94,875 | ₩94,875 | ₩94,046 | ₩94,180 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,407 | ₩95,143 | ₩94,394 | ₩94,902 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,230 | ₩94,193 | ₩93,230 | ₩93,979 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,073 | ₩94,487 | ₩93,738 | ₩94,113 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,350 | ₩93,859 | ₩93,043 | ₩93,591 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩91,865 | ₩93,016 | ₩91,825 | ₩92,548 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,454 | ₩92,762 | ₩92,146 | ₩92,668 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,270 | ₩93,444 | ₩91,116 | ₩91,263 | -2.15% | 12.2만 |
|---|