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 | ₩107,882 | ₩108,337 | ₩107,721 | ₩108,310 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,761 | ₩107,949 | ₩106,958 | ₩107,480 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,368 | ₩109,368 | ₩107,908 | ₩108,511 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,332 | ₩110,332 | ₩109,716 | ₩109,837 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,435 | ₩109,930 | ₩109,006 | ₩109,837 | +0.37% | 26.4만 |
| 2026.10.02 | ₩108,913 | ₩109,341 | ₩108,364 | ₩109,113 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,364 | ₩108,364 | ₩107,132 | ₩107,681 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,368 | ₩109,529 | ₩108,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,551 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,047 | ₩109,354 | ₩108,538 | ₩109,354 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,448 | ₩109,930 | ₩108,631 | ₩109,381 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,689 | ₩110,412 | ₩109,314 | ₩110,158 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,288 | ₩109,435 | ₩108,417 | ₩109,100 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,787 | ₩110,908 | ₩109,288 | ₩109,636 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩110,934 | ₩111,845 | ₩110,921 | ₩111,658 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩110,841 | ₩111,457 | ₩110,412 | ₩111,296 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,301 | ₩109,408 | ₩108,645 | ₩109,408 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,613 | ₩110,707 | ₩110,252 | ₩110,332 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,609 | ₩110,064 | ₩108,257 | ₩109,006 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,207 | ₩109,354 | ₩108,618 | ₩108,966 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,475 | ₩110,198 | ₩109,060 | ₩109,582 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,390 | ₩111,390 | ₩110,881 | ₩110,961 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,452 | ₩110,573 | ₩109,743 | ₩109,863 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,698 | ₩112,099 | ₩111,242 | ₩111,296 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,157 | ₩113,197 | ₩112,220 | ₩112,220 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,314 | ₩113,144 | ₩112,233 | ₩113,050 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩111,845 | ₩112,434 | ₩111,176 | ₩112,300 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,801 | ₩111,229 | ₩110,506 | ₩111,216 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,269 | ₩111,457 | ₩110,158 | ₩110,426 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,166 | ₩112,166 | ₩111,229 | ₩111,510 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,314 | ₩112,836 | ₩111,483 | ₩111,738 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,260 | ₩112,354 | ₩111,805 | ₩112,180 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,461 | ₩112,581 | ₩111,912 | ₩112,086 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩111,966 | ₩112,474 | ₩111,791 | ₩112,367 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,256 | ₩111,403 | ₩110,560 | ₩111,015 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,738 | ₩112,086 | ₩111,604 | ₩111,832 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,734 | ₩111,189 | ₩110,546 | ₩110,868 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,269 | ₩111,336 | ₩110,345 | ₩110,801 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩110,854 | ₩111,068 | ₩109,970 | ₩110,064 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,166 | ₩112,769 | ₩111,966 | ₩112,126 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,180 | ₩112,287 | ₩111,671 | ₩111,952 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,765 | ₩112,300 | ₩111,617 | ₩111,939 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,591 | ₩111,818 | ₩111,269 | ₩111,617 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩110,975 | ₩111,042 | ₩110,225 | ₩110,452 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,653 | ₩110,667 | ₩110,198 | ₩110,332 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,042 | ₩111,336 | ₩110,399 | ₩110,854 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,569 | ₩110,278 | ₩109,341 | ₩109,609 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,479 | ₩110,680 | ₩110,011 | ₩110,118 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩108,980 | ₩109,970 | ₩108,765 | ₩109,903 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,524 | ₩109,689 | ₩106,931 | ₩107,815 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩107,882 | ₩107,882 | ₩106,208 | ₩107,279 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩105,860 | ₩110,894 | ₩105,699 | ₩107,440 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,043 | ₩106,208 | ₩103,878 | ₩104,240 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,284 | ₩106,074 | ₩104,708 | ₩105,646 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,359 | ₩107,373 | ₩105,699 | ₩106,489 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,395 | ₩106,596 | ₩105,579 | ₩105,779 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩105,953 | ₩106,556 | ₩105,659 | ₩106,288 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,587 | ₩107,922 | ₩107,493 | ₩107,533 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,319 | ₩107,908 | ₩106,810 | ₩107,748 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,502 | ₩106,904 | ₩105,552 | ₩105,659 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,074 | ₩106,677 | ₩101,347 | ₩106,154 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,614 | ₩107,882 | ₩106,998 | ₩107,373 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,658 | ₩109,113 | ₩107,520 | ₩108,645 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,230 | ₩108,832 | ₩108,096 | ₩108,203 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,176 | ₩108,190 | ₩106,944 | ₩107,159 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩108,939 | ₩109,716 | ₩108,645 | ₩109,435 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,163 | ₩109,301 | ₩108,163 | ₩108,926 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,453 | ₩108,283 | ₩106,784 | ₩107,989 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,368 | ₩109,448 | ₩108,123 | ₩108,457 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩109,850 | ₩110,707 | ₩109,837 | ₩110,560 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,582 | ₩110,238 | ₩107,788 | ₩108,631 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,806 | ₩109,930 | ₩108,565 | ₩108,591 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,408 | ₩110,345 | ₩109,288 | ₩110,252 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩108,859 | ₩109,475 | ₩107,721 | ₩109,448 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,069 | ₩109,207 | ₩107,922 | ₩108,725 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,278 | ₩110,707 | ₩108,672 | ₩109,529 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,257 | ₩108,698 | ₩107,667 | ₩108,337 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,466 | ₩110,493 | ₩107,708 | ₩108,243 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,032 | ₩112,595 | ₩111,899 | ₩112,046 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,658 | ₩111,992 | ₩111,336 | ₩111,778 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,287 | ₩112,863 | ₩110,613 | ₩110,613 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩111,885 | ₩112,113 | ₩110,988 | ₩110,988 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,595 | ₩114,028 | ₩111,617 | ₩111,738 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,247 | ₩110,064 | ₩108,350 | ₩109,850 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩105,927 | ₩109,381 | ₩105,793 | ₩109,368 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,168 | ₩107,373 | ₩105,512 | ₩105,619 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,377 | ₩108,926 | ₩105,016 | ₩107,239 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,132 | ₩107,667 | ₩106,717 | ₩106,851 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,631 | ₩108,631 | ₩105,605 | ₩105,953 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩109,944 | ₩110,653 | ₩109,783 | ₩110,479 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩110,975 | ₩111,028 | ₩110,171 | ₩110,426 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,082 | ₩111,577 | ₩110,760 | ₩111,470 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,118 | ₩111,135 | ₩109,676 | ₩110,640 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,372 | ₩110,760 | ₩109,890 | ₩109,930 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,538 | ₩110,131 | ₩108,511 | ₩109,930 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,011 | ₩110,064 | ₩109,288 | ₩109,662 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,426 | ₩110,426 | ₩109,314 | ₩109,957 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,774 | ₩107,962 | ₩107,172 | ₩107,400 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,221 | ₩107,734 | ₩105,900 | ₩107,453 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩104,842 | ₩106,998 | ₩104,829 | ₩106,703 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,695 | ₩105,498 | ₩104,280 | ₩104,896 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,190 | ₩106,730 | ₩104,856 | ₩105,659 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,579 | ₩105,726 | ₩104,909 | ₩105,217 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,721 | ₩108,056 | ₩107,386 | ₩107,882 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,797 | ₩107,708 | ₩106,569 | ₩107,627 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,355 | ₩106,757 | ₩105,458 | ₩106,395 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,230 | ₩108,471 | ₩107,949 | ₩108,257 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩107,895 | ₩108,270 | ₩107,467 | ₩108,243 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,029 | ₩108,618 | ₩106,449 | ₩106,449 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,199 | ₩108,230 | ₩107,011 | ₩107,949 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,226 | ₩105,163 | ₩104,226 | ₩104,842 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,293 | ₩104,815 | ₩103,182 | ₩103,650 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,066 | ₩105,190 | ₩104,066 | ₩104,226 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩102,968 | ₩104,534 | ₩102,847 | ₩104,373 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,646 | ₩102,660 | ₩101,696 | ₩102,017 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,517 | ₩103,517 | ₩102,552 | ₩103,101 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩103,945 | ₩104,253 | ₩103,583 | ₩103,637 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,222 | ₩104,039 | ₩102,927 | ₩103,972 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,383 | ₩103,784 | ₩101,629 | ₩102,673 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩103,851 | ₩104,132 | ₩103,677 | ₩104,092 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩104,842 | ₩104,976 | ₩103,008 | ₩103,235 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,016 | ₩105,378 | ₩104,574 | ₩105,190 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,471 | ₩106,623 | ₩105,471 | ₩105,712 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,240 | ₩104,240 | ₩103,557 | ₩103,811 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,530 | ₩104,052 | ₩103,276 | ₩103,878 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,276 | ₩104,066 | ₩103,101 | ₩103,865 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,812 | ₩102,459 | ₩100,544 | ₩102,419 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,749 | ₩102,151 | ₩101,227 | ₩101,508 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,531 | ₩101,682 | ₩100,089 | ₩101,200 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,164 | ₩102,204 | ₩100,718 | ₩101,548 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,407 | ₩97,197 | ₩95,335 | ₩96,982 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,420 | ₩97,250 | ₩96,420 | ₩96,929 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,442 | ₩97,089 | ₩93,796 | ₩96,353 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,822 | ₩97,960 | ₩96,808 | ₩97,357 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,715 | ₩96,366 | ₩93,461 | ₩96,045 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,488 | ₩93,635 | ₩92,269 | ₩92,751 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,260 | ₩93,729 | ₩92,577 | ₩92,805 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,719 | ₩95,282 | ₩93,621 | ₩93,688 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,179 | ₩96,674 | ₩95,791 | ₩96,179 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,090 | ₩95,268 | ₩93,970 | ₩94,773 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,429 | ₩96,648 | ₩94,652 | ₩95,697 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,563 | ₩95,563 | ₩92,617 | ₩93,073 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩94,853 | ₩97,022 | ₩94,572 | ₩96,688 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,469 | ₩98,589 | ₩96,648 | ₩96,648 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,767 | ₩100,142 | ₩98,482 | ₩98,629 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩97,879 | ₩98,536 | ₩97,679 | ₩98,201 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,531 | ₩98,080 | ₩96,018 | ₩96,152 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,281 | ₩98,763 | ₩96,781 | ₩97,143 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,178 | ₩99,781 | ₩98,777 | ₩99,245 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩99,928 | ₩101,361 | ₩99,218 | ₩99,634 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,621 | ₩99,553 | ₩95,938 | ₩99,259 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,277 | ₩98,924 | ₩97,089 | ₩98,295 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩99,875 | ₩100,343 | ₩98,321 | ₩99,259 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,557 | ₩101,722 | ₩100,357 | ₩101,254 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,111 | ₩100,758 | ₩97,746 | ₩100,209 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,409 | ₩104,601 | ₩103,115 | ₩104,159 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,114 | ₩106,904 | ₩105,967 | ₩106,181 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩106,985 | ₩106,985 | ₩105,686 | ₩106,556 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,690 | ₩107,078 | ₩106,502 | ₩107,038 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,271 | ₩106,128 | ₩105,137 | ₩105,846 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,605 | ₩105,913 | ₩104,922 | ₩105,030 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,440 | ₩106,034 | ₩104,440 | ₩106,034 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,266 | ₩104,842 | ₩103,945 | ₩104,748 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,735 | ₩105,445 | ₩104,561 | ₩104,748 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,641 | ₩105,190 | ₩103,276 | ₩104,548 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,186 | ₩105,565 | ₩103,610 | ₩104,681 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,753 | ₩105,766 | ₩104,092 | ₩104,320 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,230 | ₩105,498 | ₩104,521 | ₩105,364 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,614 | ₩108,163 | ₩104,588 | ₩104,668 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,409 | ₩104,534 | ₩103,289 | ₩104,534 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩102,981 | ₩103,035 | ₩101,762 | ₩103,021 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩100,946 | ₩101,548 | ₩100,584 | ₩100,825 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩102,887 | ₩102,887 | ₩101,361 | ₩101,762 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,137 | ₩102,298 | ₩100,972 | ₩102,017 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,428 | ₩101,950 | ₩101,227 | ₩101,736 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,003 | ₩102,285 | ₩100,798 | ₩101,053 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,316 | ₩103,316 | ₩101,468 | ₩102,793 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,168 | ₩103,289 | ₩102,044 | ₩102,914 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,579 | ₩103,409 | ₩102,539 | ₩103,128 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,294 | ₩102,124 | ₩101,294 | ₩101,642 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,316 | ₩101,213 | ₩100,196 | ₩101,106 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,464 | ₩100,932 | ₩100,397 | ₩100,758 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,232 | ₩100,156 | ₩98,857 | ₩99,714 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,339 | ₩99,634 | ₩98,763 | ₩98,844 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,116 | ₩100,584 | ₩99,674 | ₩100,249 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,116 | ₩100,397 | ₩99,915 | ₩100,049 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,781 | ₩99,821 | ₩99,272 | ₩99,821 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,754 | ₩99,754 | ₩99,205 | ₩99,312 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,192 | ₩100,049 | ₩99,192 | ₩100,008 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,723 | ₩99,232 | ₩98,589 | ₩99,151 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,080 | ₩98,428 | ₩97,933 | ₩98,348 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,509 | ₩98,643 | ₩98,147 | ₩98,268 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,750 | ₩98,910 | ₩98,562 | ₩98,710 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,598 | ₩98,375 | ₩97,451 | ₩98,375 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,264 | ₩97,277 | ₩96,728 | ₩97,277 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,299 | ₩96,299 | ₩95,858 | ₩95,898 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,581 | ₩96,634 | ₩96,273 | ₩96,326 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,116 | ₩97,143 | ₩95,831 | ₩96,273 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,232 | ₩96,648 | ₩96,232 | ₩96,648 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,192 | ₩96,313 | ₩95,925 | ₩96,166 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩95,965 | ₩96,380 | ₩95,791 | ₩96,206 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩94,853 | ₩95,617 | ₩94,786 | ₩95,550 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,733 | ₩95,335 | ₩94,733 | ₩95,041 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,831 | ₩96,112 | ₩95,376 | ₩95,670 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,416 | ₩95,697 | ₩94,693 | ₩94,853 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,657 | ₩95,951 | ₩95,242 | ₩95,630 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,299 | ₩96,393 | ₩95,764 | ₩95,978 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,179 | ₩96,366 | ₩95,228 | ₩95,349 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩95,951 | ₩96,407 | ₩95,777 | ₩96,179 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,148 | ₩96,246 | ₩95,081 | ₩96,085 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩94,894 | ₩95,242 | ₩94,639 | ₩94,813 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,643 | ₩95,817 | ₩94,853 | ₩95,135 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,550 | ₩95,791 | ₩95,188 | ₩95,349 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,242 | ₩95,322 | ₩94,813 | ₩95,094 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,385 | ₩94,840 | ₩94,197 | ₩94,827 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,652 | ₩94,652 | ₩94,170 | ₩94,545 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,371 | ₩94,733 | ₩94,264 | ₩94,278 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,304 | ₩94,974 | ₩94,170 | ₩94,733 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,608 | ₩94,639 | ₩93,367 | ₩94,184 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,430 | ₩93,568 | ₩92,242 | ₩93,327 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,296 | ₩92,604 | ₩91,975 | ₩92,376 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,091 | ₩92,296 | ₩90,890 | ₩91,961 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,818 | ₩93,006 | ₩90,903 | ₩90,903 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,256 | ₩92,751 | ₩91,787 | ₩92,135 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,229 | ₩92,711 | ₩91,774 | ₩92,416 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,769 | ₩94,050 | ₩92,858 | ₩93,193 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩93,862 | ₩94,773 | ₩93,796 | ₩94,358 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,335 | ₩95,536 | ₩94,385 | ₩94,639 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,483 | ₩95,710 | ₩95,442 | ₩95,563 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,786 | ₩95,335 | ₩94,786 | ₩95,121 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,264 | ₩94,840 | ₩94,063 | ₩94,773 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,113 | ₩93,568 | ₩92,443 | ₩93,474 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩93,876 | ₩94,010 | ₩93,180 | ₩93,474 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,233 | ₩94,130 | ₩93,059 | ₩93,796 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,434 | ₩93,903 | ₩93,220 | ₩93,287 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,666 | ₩94,934 | ₩94,130 | ₩94,452 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,425 | ₩94,706 | ₩94,037 | ₩94,278 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,398 | ₩94,960 | ₩94,398 | ₩94,545 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩95,884 | ₩95,925 | ₩94,813 | ₩95,309 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,376 | ₩95,750 | ₩95,255 | ₩95,509 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,710 | ₩95,750 | ₩95,416 | ₩95,643 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩94,880 | ₩95,349 | ₩94,773 | ₩94,907 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,077 | ₩94,733 | ₩93,876 | ₩94,532 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,197 | ₩94,505 | ₩93,688 | ₩94,157 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩94,960 | ₩94,960 | ₩94,130 | ₩94,264 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,492 | ₩95,228 | ₩94,478 | ₩94,987 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,314 | ₩94,278 | ₩93,314 | ₩94,063 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,157 | ₩94,572 | ₩93,822 | ₩94,197 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,434 | ₩93,943 | ₩93,126 | ₩93,675 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩91,948 | ₩93,099 | ₩91,908 | ₩92,631 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,537 | ₩92,845 | ₩92,229 | ₩92,751 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,354 | ₩93,528 | ₩91,198 | ₩91,345 | -2.15% | 12.2만 |
|---|