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 | ₩108,068 | ₩108,524 | ₩107,907 | ₩108,497 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,947 | ₩108,135 | ₩107,142 | ₩107,665 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,557 | ₩109,557 | ₩108,095 | ₩108,698 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,522 | ₩110,522 | ₩109,905 | ₩110,026 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,624 | ₩110,120 | ₩109,194 | ₩110,026 | +0.37% | 26.4만 |
| 2026.10.02 | ₩109,101 | ₩109,530 | ₩108,551 | ₩109,302 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,551 | ₩108,551 | ₩107,317 | ₩107,867 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,557 | ₩109,718 | ₩108,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,738 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,235 | ₩109,543 | ₩108,725 | ₩109,543 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,637 | ₩110,120 | ₩108,819 | ₩109,570 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,878 | ₩110,603 | ₩109,503 | ₩110,348 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,476 | ₩109,624 | ₩108,604 | ₩109,288 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,978 | ₩111,099 | ₩109,476 | ₩109,825 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,126 | ₩112,038 | ₩111,112 | ₩111,850 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩111,032 | ₩111,649 | ₩110,603 | ₩111,488 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,489 | ₩109,597 | ₩108,832 | ₩109,597 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,804 | ₩110,898 | ₩110,442 | ₩110,522 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,798 | ₩110,254 | ₩108,443 | ₩109,194 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,396 | ₩109,543 | ₩108,805 | ₩109,154 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,664 | ₩110,388 | ₩109,248 | ₩109,771 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,582 | ₩111,582 | ₩111,072 | ₩111,153 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,643 | ₩110,764 | ₩109,932 | ₩110,053 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,890 | ₩112,293 | ₩111,434 | ₩111,488 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,352 | ₩113,393 | ₩112,414 | ₩112,414 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,507 | ₩113,339 | ₩112,427 | ₩113,245 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩112,038 | ₩112,628 | ₩111,367 | ₩112,494 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,992 | ₩111,421 | ₩110,697 | ₩111,408 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,461 | ₩111,649 | ₩110,348 | ₩110,616 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,360 | ₩112,360 | ₩111,421 | ₩111,703 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,507 | ₩113,031 | ₩111,676 | ₩111,931 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,454 | ₩112,548 | ₩111,998 | ₩112,373 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,655 | ₩112,776 | ₩112,105 | ₩112,279 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,159 | ₩112,668 | ₩111,984 | ₩112,561 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,448 | ₩111,595 | ₩110,750 | ₩111,206 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,931 | ₩112,279 | ₩111,797 | ₩112,025 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,925 | ₩111,381 | ₩110,737 | ₩111,059 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,461 | ₩111,528 | ₩110,536 | ₩110,992 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩111,045 | ₩111,260 | ₩110,160 | ₩110,254 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,360 | ₩112,963 | ₩112,159 | ₩112,320 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,373 | ₩112,481 | ₩111,864 | ₩112,145 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,957 | ₩112,494 | ₩111,810 | ₩112,132 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,783 | ₩112,011 | ₩111,461 | ₩111,810 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,166 | ₩111,233 | ₩110,415 | ₩110,643 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,844 | ₩110,858 | ₩110,388 | ₩110,522 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,233 | ₩111,528 | ₩110,589 | ₩111,045 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,758 | ₩110,469 | ₩109,530 | ₩109,798 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,670 | ₩110,871 | ₩110,200 | ₩110,308 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,168 | ₩110,160 | ₩108,953 | ₩110,093 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,712 | ₩109,878 | ₩107,115 | ₩108,001 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩108,068 | ₩108,068 | ₩106,391 | ₩107,464 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩106,042 | ₩111,086 | ₩105,881 | ₩107,625 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,224 | ₩106,391 | ₩104,057 | ₩104,419 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,466 | ₩106,257 | ₩104,889 | ₩105,828 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,545 | ₩107,558 | ₩105,881 | ₩106,673 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,579 | ₩106,780 | ₩105,761 | ₩105,962 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,136 | ₩106,740 | ₩105,841 | ₩106,472 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,773 | ₩108,108 | ₩107,679 | ₩107,719 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,504 | ₩108,095 | ₩106,995 | ₩107,934 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,686 | ₩107,089 | ₩105,734 | ₩105,841 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,257 | ₩106,861 | ₩101,522 | ₩106,337 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,799 | ₩108,068 | ₩107,182 | ₩107,558 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,846 | ₩109,302 | ₩107,706 | ₩108,832 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,416 | ₩109,020 | ₩108,282 | ₩108,390 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,363 | ₩108,376 | ₩107,129 | ₩107,343 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,127 | ₩109,905 | ₩108,832 | ₩109,624 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,349 | ₩109,489 | ₩108,349 | ₩109,114 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,639 | ₩108,470 | ₩106,968 | ₩108,175 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,557 | ₩109,637 | ₩108,309 | ₩108,644 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩110,039 | ₩110,898 | ₩110,026 | ₩110,750 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,771 | ₩110,428 | ₩107,974 | ₩108,819 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,993 | ₩110,120 | ₩108,752 | ₩108,779 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,597 | ₩110,536 | ₩109,476 | ₩110,442 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩109,047 | ₩109,664 | ₩107,907 | ₩109,637 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,256 | ₩109,396 | ₩108,108 | ₩108,913 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,469 | ₩110,898 | ₩108,859 | ₩109,718 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,443 | ₩108,886 | ₩107,853 | ₩108,524 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,656 | ₩110,683 | ₩107,893 | ₩108,430 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,226 | ₩112,789 | ₩112,092 | ₩112,239 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,850 | ₩112,185 | ₩111,528 | ₩111,971 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,481 | ₩113,057 | ₩110,804 | ₩110,804 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩112,078 | ₩112,306 | ₩111,180 | ₩111,180 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,789 | ₩114,224 | ₩111,810 | ₩111,931 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,436 | ₩110,254 | ₩108,537 | ₩110,039 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,109 | ₩109,570 | ₩105,975 | ₩109,557 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,351 | ₩107,558 | ₩105,694 | ₩105,801 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,564 | ₩109,114 | ₩105,197 | ₩107,424 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,317 | ₩107,853 | ₩106,901 | ₩107,035 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,819 | ₩108,819 | ₩105,788 | ₩106,136 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,133 | ₩110,844 | ₩109,972 | ₩110,670 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,166 | ₩111,220 | ₩110,361 | ₩110,616 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,273 | ₩111,770 | ₩110,952 | ₩111,662 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,308 | ₩111,327 | ₩109,865 | ₩110,831 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,563 | ₩110,952 | ₩110,080 | ₩110,120 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,725 | ₩110,321 | ₩108,698 | ₩110,120 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,200 | ₩110,254 | ₩109,476 | ₩109,852 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,616 | ₩110,616 | ₩109,503 | ₩110,147 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,960 | ₩108,148 | ₩107,357 | ₩107,585 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,405 | ₩107,920 | ₩106,083 | ₩107,639 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩105,023 | ₩107,182 | ₩105,010 | ₩106,887 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,875 | ₩105,680 | ₩104,460 | ₩105,077 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,372 | ₩106,914 | ₩105,036 | ₩105,841 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,761 | ₩105,908 | ₩105,090 | ₩105,399 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,907 | ₩108,242 | ₩107,571 | ₩108,068 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,981 | ₩107,893 | ₩106,753 | ₩107,813 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,539 | ₩106,941 | ₩105,640 | ₩106,579 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,416 | ₩108,658 | ₩108,135 | ₩108,443 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩108,081 | ₩108,457 | ₩107,652 | ₩108,430 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,215 | ₩108,805 | ₩106,633 | ₩106,633 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,384 | ₩108,416 | ₩107,196 | ₩108,135 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,406 | ₩105,345 | ₩104,406 | ₩105,023 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,473 | ₩104,996 | ₩103,360 | ₩103,829 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,245 | ₩105,372 | ₩104,245 | ₩104,406 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,145 | ₩104,715 | ₩103,024 | ₩104,554 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,823 | ₩102,837 | ₩101,871 | ₩102,193 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,695 | ₩103,695 | ₩102,729 | ₩103,279 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,124 | ₩104,433 | ₩103,762 | ₩103,816 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,400 | ₩104,218 | ₩103,105 | ₩104,151 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,561 | ₩103,963 | ₩101,804 | ₩102,850 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩104,030 | ₩104,312 | ₩103,856 | ₩104,272 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩105,023 | ₩105,157 | ₩103,185 | ₩103,413 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,197 | ₩105,560 | ₩104,755 | ₩105,372 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,653 | ₩106,807 | ₩105,653 | ₩105,895 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,419 | ₩104,419 | ₩103,735 | ₩103,990 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,709 | ₩104,232 | ₩103,454 | ₩104,057 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,454 | ₩104,245 | ₩103,279 | ₩104,044 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,986 | ₩102,636 | ₩100,717 | ₩102,595 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,925 | ₩102,327 | ₩101,402 | ₩101,683 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,704 | ₩101,858 | ₩100,261 | ₩101,375 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,340 | ₩102,381 | ₩100,892 | ₩101,723 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,573 | ₩97,364 | ₩95,500 | ₩97,150 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,586 | ₩97,418 | ₩96,586 | ₩97,096 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,607 | ₩97,257 | ₩93,957 | ₩96,519 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,989 | ₩98,129 | ₩96,975 | ₩97,525 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,877 | ₩96,533 | ₩93,622 | ₩96,211 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,649 | ₩93,796 | ₩92,428 | ₩92,911 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,421 | ₩93,890 | ₩92,737 | ₩92,965 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,883 | ₩95,446 | ₩93,783 | ₩93,850 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,345 | ₩96,841 | ₩95,956 | ₩96,345 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,252 | ₩95,433 | ₩94,132 | ₩94,937 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,594 | ₩96,814 | ₩94,816 | ₩95,862 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,728 | ₩95,728 | ₩92,777 | ₩93,233 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩95,017 | ₩97,190 | ₩94,735 | ₩96,855 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,638 | ₩98,759 | ₩96,814 | ₩96,814 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,940 | ₩100,315 | ₩98,652 | ₩98,799 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩98,048 | ₩98,706 | ₩97,847 | ₩98,370 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,700 | ₩98,249 | ₩96,184 | ₩96,318 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,451 | ₩98,934 | ₩96,948 | ₩97,311 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,349 | ₩99,953 | ₩98,947 | ₩99,416 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,100 | ₩101,536 | ₩99,390 | ₩99,805 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,787 | ₩99,725 | ₩96,103 | ₩99,430 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,445 | ₩99,095 | ₩97,257 | ₩98,464 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩100,047 | ₩100,516 | ₩98,491 | ₩99,430 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,731 | ₩101,898 | ₩100,530 | ₩101,428 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,282 | ₩100,932 | ₩97,914 | ₩100,382 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,588 | ₩104,782 | ₩103,293 | ₩104,339 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,297 | ₩107,089 | ₩106,150 | ₩106,364 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,169 | ₩107,169 | ₩105,868 | ₩106,740 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,874 | ₩107,263 | ₩106,686 | ₩107,223 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,452 | ₩106,311 | ₩105,318 | ₩106,029 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,788 | ₩106,096 | ₩105,103 | ₩105,211 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,621 | ₩106,217 | ₩104,621 | ₩106,217 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,446 | ₩105,023 | ₩104,124 | ₩104,929 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,916 | ₩105,627 | ₩104,741 | ₩104,929 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,822 | ₩105,372 | ₩103,454 | ₩104,728 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,366 | ₩105,747 | ₩103,789 | ₩104,862 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,935 | ₩105,948 | ₩104,272 | ₩104,500 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,412 | ₩105,680 | ₩104,701 | ₩105,546 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,799 | ₩108,349 | ₩104,768 | ₩104,849 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,588 | ₩104,715 | ₩103,467 | ₩104,715 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,159 | ₩103,212 | ₩101,938 | ₩103,199 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,120 | ₩101,723 | ₩100,758 | ₩100,999 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩103,065 | ₩103,065 | ₩101,536 | ₩101,938 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,314 | ₩102,475 | ₩101,147 | ₩102,193 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,603 | ₩102,126 | ₩101,402 | ₩101,911 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,179 | ₩102,461 | ₩100,972 | ₩101,227 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,494 | ₩103,494 | ₩101,643 | ₩102,971 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,346 | ₩103,467 | ₩102,220 | ₩103,092 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,756 | ₩103,588 | ₩102,716 | ₩103,306 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,469 | ₩102,300 | ₩101,469 | ₩101,817 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,489 | ₩101,388 | ₩100,369 | ₩101,281 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,637 | ₩101,106 | ₩100,570 | ₩100,932 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,403 | ₩100,328 | ₩99,027 | ₩99,886 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,510 | ₩99,805 | ₩98,934 | ₩99,014 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,288 | ₩100,758 | ₩99,846 | ₩100,422 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,288 | ₩100,570 | ₩100,087 | ₩100,221 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,953 | ₩99,993 | ₩99,443 | ₩99,993 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,926 | ₩99,926 | ₩99,376 | ₩99,483 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,363 | ₩100,221 | ₩99,363 | ₩100,181 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,893 | ₩99,403 | ₩98,759 | ₩99,323 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,249 | ₩98,598 | ₩98,102 | ₩98,518 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,679 | ₩98,813 | ₩98,317 | ₩98,437 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,920 | ₩99,081 | ₩98,732 | ₩98,880 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,767 | ₩98,545 | ₩97,619 | ₩98,545 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,431 | ₩97,445 | ₩96,895 | ₩97,445 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,466 | ₩96,466 | ₩96,023 | ₩96,063 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,747 | ₩96,801 | ₩96,439 | ₩96,492 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,284 | ₩97,311 | ₩95,996 | ₩96,439 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,399 | ₩96,814 | ₩96,399 | ₩96,814 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,358 | ₩96,479 | ₩96,090 | ₩96,331 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,130 | ₩96,546 | ₩95,956 | ₩96,372 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩95,017 | ₩95,782 | ₩94,950 | ₩95,714 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,896 | ₩95,500 | ₩94,896 | ₩95,205 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,996 | ₩96,278 | ₩95,540 | ₩95,835 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,580 | ₩95,862 | ₩94,856 | ₩95,017 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,822 | ₩96,117 | ₩95,406 | ₩95,795 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,466 | ₩96,559 | ₩95,929 | ₩96,144 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,345 | ₩96,533 | ₩95,393 | ₩95,513 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,117 | ₩96,573 | ₩95,942 | ₩96,345 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,312 | ₩96,412 | ₩95,245 | ₩96,251 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩95,057 | ₩95,406 | ₩94,802 | ₩94,977 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,808 | ₩95,983 | ₩95,017 | ₩95,299 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,714 | ₩95,956 | ₩95,352 | ₩95,513 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,406 | ₩95,486 | ₩94,977 | ₩95,258 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,548 | ₩95,004 | ₩94,360 | ₩94,990 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,816 | ₩94,816 | ₩94,333 | ₩94,708 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,534 | ₩94,896 | ₩94,427 | ₩94,440 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,467 | ₩95,138 | ₩94,333 | ₩94,896 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,770 | ₩94,802 | ₩93,528 | ₩94,346 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,589 | ₩93,729 | ₩92,401 | ₩93,488 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,455 | ₩92,764 | ₩92,133 | ₩92,536 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,248 | ₩92,455 | ₩91,047 | ₩92,120 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,978 | ₩93,166 | ₩91,060 | ₩91,060 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,415 | ₩92,911 | ₩91,945 | ₩92,294 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,388 | ₩92,871 | ₩91,932 | ₩92,576 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,931 | ₩94,212 | ₩93,018 | ₩93,354 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩94,024 | ₩94,937 | ₩93,957 | ₩94,521 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,500 | ₩95,701 | ₩94,548 | ₩94,802 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,647 | ₩95,875 | ₩95,607 | ₩95,728 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,950 | ₩95,500 | ₩94,950 | ₩95,285 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,427 | ₩95,004 | ₩94,226 | ₩94,937 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,273 | ₩93,729 | ₩92,603 | ₩93,635 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩94,038 | ₩94,172 | ₩93,340 | ₩93,635 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,394 | ₩94,293 | ₩93,220 | ₩93,957 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,595 | ₩94,065 | ₩93,381 | ₩93,448 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,829 | ₩95,097 | ₩94,293 | ₩94,615 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,588 | ₩94,869 | ₩94,199 | ₩94,440 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,561 | ₩95,124 | ₩94,561 | ₩94,708 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩96,050 | ₩96,090 | ₩94,977 | ₩95,473 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,540 | ₩95,916 | ₩95,419 | ₩95,674 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,875 | ₩95,916 | ₩95,580 | ₩95,808 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩95,044 | ₩95,513 | ₩94,937 | ₩95,071 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,239 | ₩94,896 | ₩94,038 | ₩94,695 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,360 | ₩94,668 | ₩93,850 | ₩94,320 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,124 | ₩95,124 | ₩94,293 | ₩94,427 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,655 | ₩95,393 | ₩94,641 | ₩95,151 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,475 | ₩94,440 | ₩93,475 | ₩94,226 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,320 | ₩94,735 | ₩93,984 | ₩94,360 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,595 | ₩94,105 | ₩93,287 | ₩93,837 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,106 | ₩93,260 | ₩92,066 | ₩92,790 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,697 | ₩93,005 | ₩92,388 | ₩92,911 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,515 | ₩93,689 | ₩91,355 | ₩91,503 | -2.15% | 12.2만 |
|---|