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 | ₩108,091 | ₩108,547 | ₩107,930 | ₩108,520 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,970 | ₩108,158 | ₩107,165 | ₩107,689 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,580 | ₩109,580 | ₩108,118 | ₩108,722 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,546 | ₩110,546 | ₩109,929 | ₩110,050 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,647 | ₩110,144 | ₩109,218 | ₩110,050 | +0.37% | 26.4만 |
| 2026.10.02 | ₩109,124 | ₩109,553 | ₩108,574 | ₩109,325 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,574 | ₩108,574 | ₩107,340 | ₩107,890 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,580 | ₩109,741 | ₩108,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,762 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,258 | ₩109,567 | ₩108,748 | ₩109,567 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,661 | ₩110,144 | ₩108,842 | ₩109,594 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,902 | ₩110,627 | ₩109,527 | ₩110,372 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,500 | ₩109,647 | ₩108,628 | ₩109,312 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩111,002 | ₩111,123 | ₩109,500 | ₩109,849 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,150 | ₩112,062 | ₩111,136 | ₩111,874 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩111,056 | ₩111,673 | ₩110,627 | ₩111,512 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,513 | ₩109,621 | ₩108,856 | ₩109,621 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,828 | ₩110,922 | ₩110,466 | ₩110,546 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,822 | ₩110,278 | ₩108,467 | ₩109,218 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,419 | ₩109,567 | ₩108,829 | ₩109,178 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,688 | ₩110,412 | ₩109,272 | ₩109,795 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,606 | ₩111,606 | ₩111,096 | ₩111,177 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,667 | ₩110,788 | ₩109,956 | ₩110,077 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,915 | ₩112,317 | ₩111,458 | ₩111,512 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,377 | ₩113,417 | ₩112,438 | ₩112,438 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,532 | ₩113,364 | ₩112,451 | ₩113,270 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩112,062 | ₩112,652 | ₩111,391 | ₩112,518 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩111,016 | ₩111,445 | ₩110,721 | ₩111,432 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,485 | ₩111,673 | ₩110,372 | ₩110,640 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,384 | ₩112,384 | ₩111,445 | ₩111,727 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,532 | ₩113,055 | ₩111,700 | ₩111,955 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,478 | ₩112,572 | ₩112,022 | ₩112,398 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,679 | ₩112,800 | ₩112,129 | ₩112,304 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,183 | ₩112,693 | ₩112,009 | ₩112,585 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,472 | ₩111,619 | ₩110,774 | ₩111,230 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,955 | ₩112,304 | ₩111,821 | ₩112,049 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,949 | ₩111,405 | ₩110,761 | ₩111,083 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,485 | ₩111,552 | ₩110,560 | ₩111,016 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩111,069 | ₩111,284 | ₩110,184 | ₩110,278 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,384 | ₩112,988 | ₩112,183 | ₩112,344 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,398 | ₩112,505 | ₩111,888 | ₩112,170 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,982 | ₩112,518 | ₩111,834 | ₩112,156 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,807 | ₩112,035 | ₩111,485 | ₩111,834 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,190 | ₩111,257 | ₩110,439 | ₩110,667 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,868 | ₩110,882 | ₩110,412 | ₩110,546 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,257 | ₩111,552 | ₩110,613 | ₩111,069 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,781 | ₩110,493 | ₩109,553 | ₩109,822 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,694 | ₩110,895 | ₩110,224 | ₩110,332 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,191 | ₩110,184 | ₩108,977 | ₩110,117 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,735 | ₩109,902 | ₩107,139 | ₩108,024 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩108,091 | ₩108,091 | ₩106,414 | ₩107,487 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩106,065 | ₩111,110 | ₩105,904 | ₩107,648 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,247 | ₩106,414 | ₩104,080 | ₩104,442 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,488 | ₩106,280 | ₩104,912 | ₩105,851 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,568 | ₩107,581 | ₩105,904 | ₩106,696 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,602 | ₩106,803 | ₩105,784 | ₩105,985 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,159 | ₩106,763 | ₩105,864 | ₩106,495 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,796 | ₩108,131 | ₩107,702 | ₩107,742 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,528 | ₩108,118 | ₩107,018 | ₩107,957 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,709 | ₩107,112 | ₩105,757 | ₩105,864 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,280 | ₩106,884 | ₩101,544 | ₩106,360 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,823 | ₩108,091 | ₩107,206 | ₩107,581 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,869 | ₩109,325 | ₩107,729 | ₩108,856 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,440 | ₩109,044 | ₩108,306 | ₩108,413 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,386 | ₩108,400 | ₩107,152 | ₩107,367 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,151 | ₩109,929 | ₩108,856 | ₩109,647 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,373 | ₩109,513 | ₩108,373 | ₩109,138 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,662 | ₩108,494 | ₩106,991 | ₩108,198 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,580 | ₩109,661 | ₩108,333 | ₩108,668 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩110,063 | ₩110,922 | ₩110,050 | ₩110,774 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,795 | ₩110,452 | ₩107,997 | ₩108,842 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩109,017 | ₩110,144 | ₩108,775 | ₩108,802 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,621 | ₩110,560 | ₩109,500 | ₩110,466 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩109,070 | ₩109,688 | ₩107,930 | ₩109,661 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,279 | ₩109,419 | ₩108,131 | ₩108,936 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,493 | ₩110,922 | ₩108,883 | ₩109,741 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,467 | ₩108,909 | ₩107,876 | ₩108,547 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,680 | ₩110,707 | ₩107,917 | ₩108,453 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,250 | ₩112,813 | ₩112,116 | ₩112,263 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,874 | ₩112,210 | ₩111,552 | ₩111,995 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,505 | ₩113,082 | ₩110,828 | ₩110,828 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩112,102 | ₩112,330 | ₩111,204 | ₩111,204 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,813 | ₩114,249 | ₩111,834 | ₩111,955 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,460 | ₩110,278 | ₩108,561 | ₩110,063 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,132 | ₩109,594 | ₩105,998 | ₩109,580 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,374 | ₩107,581 | ₩105,717 | ₩105,824 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,587 | ₩109,138 | ₩105,220 | ₩107,447 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,340 | ₩107,876 | ₩106,924 | ₩107,058 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,842 | ₩108,842 | ₩105,810 | ₩106,159 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,157 | ₩110,868 | ₩109,996 | ₩110,694 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,190 | ₩111,244 | ₩110,385 | ₩110,640 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,297 | ₩111,794 | ₩110,975 | ₩111,687 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,332 | ₩111,351 | ₩109,889 | ₩110,855 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,586 | ₩110,975 | ₩110,103 | ₩110,144 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,748 | ₩110,345 | ₩108,722 | ₩110,144 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,224 | ₩110,278 | ₩109,500 | ₩109,875 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,640 | ₩110,640 | ₩109,527 | ₩110,171 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,984 | ₩108,172 | ₩107,380 | ₩107,608 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,428 | ₩107,944 | ₩106,106 | ₩107,662 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩105,046 | ₩107,206 | ₩105,032 | ₩106,911 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,898 | ₩105,703 | ₩104,482 | ₩105,099 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,395 | ₩106,937 | ₩105,059 | ₩105,864 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,784 | ₩105,931 | ₩105,113 | ₩105,421 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,930 | ₩108,266 | ₩107,595 | ₩108,091 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩107,004 | ₩107,917 | ₩106,776 | ₩107,836 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,562 | ₩106,964 | ₩105,663 | ₩106,602 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,440 | ₩108,681 | ₩108,158 | ₩108,467 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩108,105 | ₩108,480 | ₩107,675 | ₩108,453 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,239 | ₩108,829 | ₩106,656 | ₩106,656 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,407 | ₩108,440 | ₩107,219 | ₩108,158 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,429 | ₩105,368 | ₩104,429 | ₩105,046 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,496 | ₩105,019 | ₩103,382 | ₩103,852 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,268 | ₩105,395 | ₩104,268 | ₩104,429 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,168 | ₩104,737 | ₩103,047 | ₩104,576 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,846 | ₩102,859 | ₩101,893 | ₩102,215 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,718 | ₩103,718 | ₩102,752 | ₩103,302 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,147 | ₩104,455 | ₩103,785 | ₩103,838 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,422 | ₩104,241 | ₩103,127 | ₩104,174 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,583 | ₩103,986 | ₩101,826 | ₩102,872 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩104,053 | ₩104,335 | ₩103,879 | ₩104,294 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩105,046 | ₩105,180 | ₩103,208 | ₩103,436 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,220 | ₩105,582 | ₩104,777 | ₩105,395 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,676 | ₩106,830 | ₩105,676 | ₩105,918 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,442 | ₩104,442 | ₩103,758 | ₩104,013 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,731 | ₩104,254 | ₩103,476 | ₩104,080 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,476 | ₩104,268 | ₩103,302 | ₩104,066 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩101,008 | ₩102,658 | ₩100,739 | ₩102,617 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,947 | ₩102,349 | ₩101,423 | ₩101,705 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,726 | ₩101,880 | ₩100,283 | ₩101,397 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,363 | ₩102,403 | ₩100,914 | ₩101,745 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,594 | ₩97,385 | ₩95,520 | ₩97,171 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,607 | ₩97,439 | ₩96,607 | ₩97,117 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,628 | ₩97,278 | ₩93,978 | ₩96,540 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩97,010 | ₩98,150 | ₩96,996 | ₩97,546 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,897 | ₩96,554 | ₩93,642 | ₩96,232 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,669 | ₩93,817 | ₩92,448 | ₩92,931 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,441 | ₩93,911 | ₩92,757 | ₩92,985 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,903 | ₩95,467 | ₩93,803 | ₩93,870 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,366 | ₩96,862 | ₩95,977 | ₩96,366 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,273 | ₩95,453 | ₩94,152 | ₩94,957 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,614 | ₩96,835 | ₩94,836 | ₩95,883 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,749 | ₩95,749 | ₩92,797 | ₩93,253 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩95,038 | ₩97,211 | ₩94,756 | ₩96,875 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,660 | ₩98,781 | ₩96,835 | ₩96,835 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,961 | ₩100,337 | ₩98,673 | ₩98,821 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩98,069 | ₩98,727 | ₩97,868 | ₩98,391 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,721 | ₩98,271 | ₩96,205 | ₩96,339 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,472 | ₩98,955 | ₩96,969 | ₩97,332 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,371 | ₩99,975 | ₩98,968 | ₩99,438 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,122 | ₩101,558 | ₩99,411 | ₩99,827 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,808 | ₩99,746 | ₩96,124 | ₩99,451 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,466 | ₩99,116 | ₩97,278 | ₩98,485 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩100,068 | ₩100,538 | ₩98,512 | ₩99,451 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,753 | ₩101,920 | ₩100,551 | ₩101,450 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,304 | ₩100,954 | ₩97,935 | ₩100,404 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,610 | ₩104,804 | ₩103,315 | ₩104,362 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,320 | ₩107,112 | ₩106,173 | ₩106,387 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,192 | ₩107,192 | ₩105,891 | ₩106,763 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,897 | ₩107,286 | ₩106,709 | ₩107,246 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,475 | ₩106,334 | ₩105,341 | ₩106,052 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,810 | ₩106,119 | ₩105,126 | ₩105,234 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,643 | ₩106,240 | ₩104,643 | ₩106,240 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,469 | ₩105,046 | ₩104,147 | ₩104,952 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,938 | ₩105,649 | ₩104,764 | ₩104,952 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,844 | ₩105,395 | ₩103,476 | ₩104,751 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,388 | ₩105,770 | ₩103,811 | ₩104,885 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,958 | ₩105,971 | ₩104,294 | ₩104,523 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,435 | ₩105,703 | ₩104,724 | ₩105,569 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,823 | ₩108,373 | ₩104,791 | ₩104,871 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,610 | ₩104,737 | ₩103,489 | ₩104,737 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,181 | ₩103,235 | ₩101,960 | ₩103,221 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,142 | ₩101,745 | ₩100,779 | ₩101,021 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩103,087 | ₩103,087 | ₩101,558 | ₩101,960 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,336 | ₩102,497 | ₩101,169 | ₩102,215 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,625 | ₩102,148 | ₩101,423 | ₩101,933 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,202 | ₩102,483 | ₩100,994 | ₩101,249 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,516 | ₩103,516 | ₩101,665 | ₩102,993 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,369 | ₩103,489 | ₩102,242 | ₩103,114 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,778 | ₩103,610 | ₩102,738 | ₩103,328 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,491 | ₩102,322 | ₩101,491 | ₩101,839 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,511 | ₩101,410 | ₩100,390 | ₩101,303 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,659 | ₩101,128 | ₩100,592 | ₩100,954 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,424 | ₩100,350 | ₩99,049 | ₩99,907 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,532 | ₩99,827 | ₩98,955 | ₩99,035 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,310 | ₩100,779 | ₩99,867 | ₩100,444 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,310 | ₩100,592 | ₩100,109 | ₩100,243 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,975 | ₩100,015 | ₩99,465 | ₩100,015 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,948 | ₩99,948 | ₩99,398 | ₩99,505 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,384 | ₩100,243 | ₩99,384 | ₩100,203 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,915 | ₩99,424 | ₩98,781 | ₩99,344 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,271 | ₩98,620 | ₩98,123 | ₩98,539 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,700 | ₩98,834 | ₩98,338 | ₩98,459 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,942 | ₩99,103 | ₩98,754 | ₩98,901 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,788 | ₩98,566 | ₩97,640 | ₩98,566 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,452 | ₩97,466 | ₩96,916 | ₩97,466 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,486 | ₩96,486 | ₩96,044 | ₩96,084 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,768 | ₩96,822 | ₩96,460 | ₩96,513 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,305 | ₩97,332 | ₩96,017 | ₩96,460 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,419 | ₩96,835 | ₩96,419 | ₩96,835 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,379 | ₩96,500 | ₩96,111 | ₩96,352 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,151 | ₩96,567 | ₩95,977 | ₩96,393 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩95,038 | ₩95,802 | ₩94,970 | ₩95,735 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,917 | ₩95,520 | ₩94,917 | ₩95,225 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩96,017 | ₩96,299 | ₩95,561 | ₩95,856 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,601 | ₩95,883 | ₩94,877 | ₩95,038 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,842 | ₩96,138 | ₩95,427 | ₩95,816 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,486 | ₩96,580 | ₩95,950 | ₩96,164 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,366 | ₩96,554 | ₩95,413 | ₩95,534 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,138 | ₩96,594 | ₩95,963 | ₩96,366 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,333 | ₩96,433 | ₩95,266 | ₩96,272 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩95,078 | ₩95,427 | ₩94,823 | ₩94,997 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,829 | ₩96,003 | ₩95,038 | ₩95,319 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,735 | ₩95,977 | ₩95,373 | ₩95,534 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,427 | ₩95,507 | ₩94,997 | ₩95,279 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,568 | ₩95,024 | ₩94,380 | ₩95,011 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,836 | ₩94,836 | ₩94,353 | ₩94,729 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,555 | ₩94,917 | ₩94,447 | ₩94,461 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,487 | ₩95,158 | ₩94,353 | ₩94,917 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,790 | ₩94,823 | ₩93,548 | ₩94,367 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,609 | ₩93,750 | ₩92,421 | ₩93,508 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,475 | ₩92,784 | ₩92,153 | ₩92,556 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,268 | ₩92,475 | ₩91,066 | ₩92,140 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,998 | ₩93,186 | ₩91,080 | ₩91,080 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,435 | ₩92,931 | ₩91,965 | ₩92,314 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,408 | ₩92,891 | ₩91,952 | ₩92,596 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,951 | ₩94,233 | ₩93,039 | ₩93,374 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩94,045 | ₩94,957 | ₩93,978 | ₩94,541 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,520 | ₩95,722 | ₩94,568 | ₩94,823 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,668 | ₩95,896 | ₩95,628 | ₩95,749 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,970 | ₩95,520 | ₩94,970 | ₩95,306 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,447 | ₩95,024 | ₩94,246 | ₩94,957 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,293 | ₩93,750 | ₩92,623 | ₩93,656 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩94,058 | ₩94,192 | ₩93,361 | ₩93,656 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,414 | ₩94,313 | ₩93,240 | ₩93,978 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,615 | ₩94,085 | ₩93,401 | ₩93,468 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,850 | ₩95,118 | ₩94,313 | ₩94,635 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,608 | ₩94,890 | ₩94,219 | ₩94,461 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,581 | ₩95,145 | ₩94,581 | ₩94,729 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩96,071 | ₩96,111 | ₩94,997 | ₩95,494 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,561 | ₩95,936 | ₩95,440 | ₩95,695 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,896 | ₩95,936 | ₩95,601 | ₩95,829 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩95,064 | ₩95,534 | ₩94,957 | ₩95,091 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,259 | ₩94,917 | ₩94,058 | ₩94,716 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,380 | ₩94,689 | ₩93,870 | ₩94,340 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,145 | ₩95,145 | ₩94,313 | ₩94,447 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,675 | ₩95,413 | ₩94,662 | ₩95,172 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,495 | ₩94,461 | ₩93,495 | ₩94,246 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,340 | ₩94,756 | ₩94,005 | ₩94,380 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,615 | ₩94,125 | ₩93,307 | ₩93,857 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,126 | ₩93,280 | ₩92,086 | ₩92,811 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,717 | ₩93,025 | ₩92,408 | ₩92,931 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,535 | ₩93,709 | ₩91,375 | ₩91,523 | -2.15% | 12.2만 |
|---|