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 | ₩108,088 | ₩108,544 | ₩107,927 | ₩108,517 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,967 | ₩108,155 | ₩107,162 | ₩107,685 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,577 | ₩109,577 | ₩108,115 | ₩108,718 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,543 | ₩110,543 | ₩109,926 | ₩110,047 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,644 | ₩110,140 | ₩109,215 | ₩110,047 | +0.37% | 26.4만 |
| 2026.10.02 | ₩109,121 | ₩109,550 | ₩108,571 | ₩109,322 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,571 | ₩108,571 | ₩107,337 | ₩107,887 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,577 | ₩109,738 | ₩108,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,759 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,255 | ₩109,564 | ₩108,745 | ₩109,564 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,657 | ₩110,140 | ₩108,839 | ₩109,590 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,899 | ₩110,623 | ₩109,523 | ₩110,368 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,496 | ₩109,644 | ₩108,624 | ₩109,309 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,999 | ₩111,120 | ₩109,496 | ₩109,845 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,147 | ₩112,059 | ₩111,133 | ₩111,871 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩111,053 | ₩111,670 | ₩110,623 | ₩111,509 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,510 | ₩109,617 | ₩108,853 | ₩109,617 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,825 | ₩110,919 | ₩110,462 | ₩110,543 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,818 | ₩110,275 | ₩108,464 | ₩109,215 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,416 | ₩109,564 | ₩108,826 | ₩109,175 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,684 | ₩110,409 | ₩109,268 | ₩109,792 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,603 | ₩111,603 | ₩111,093 | ₩111,173 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,664 | ₩110,784 | ₩109,953 | ₩110,073 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,911 | ₩112,314 | ₩111,455 | ₩111,509 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,374 | ₩113,414 | ₩112,434 | ₩112,434 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,528 | ₩113,360 | ₩112,448 | ₩113,266 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩112,059 | ₩112,649 | ₩111,388 | ₩112,515 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩111,012 | ₩111,442 | ₩110,717 | ₩111,428 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,482 | ₩111,670 | ₩110,368 | ₩110,637 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,381 | ₩112,381 | ₩111,442 | ₩111,723 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,528 | ₩113,052 | ₩111,697 | ₩111,952 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,475 | ₩112,569 | ₩112,019 | ₩112,394 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,676 | ₩112,797 | ₩112,126 | ₩112,300 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,180 | ₩112,689 | ₩112,005 | ₩112,582 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,469 | ₩111,616 | ₩110,771 | ₩111,227 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,952 | ₩112,300 | ₩111,817 | ₩112,045 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,945 | ₩111,401 | ₩110,758 | ₩111,080 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,482 | ₩111,549 | ₩110,556 | ₩111,012 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩111,066 | ₩111,281 | ₩110,181 | ₩110,275 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,381 | ₩112,985 | ₩112,180 | ₩112,341 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,394 | ₩112,502 | ₩111,884 | ₩112,166 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,978 | ₩112,515 | ₩111,831 | ₩112,153 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,804 | ₩112,032 | ₩111,482 | ₩111,831 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,187 | ₩111,254 | ₩110,436 | ₩110,664 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,865 | ₩110,878 | ₩110,409 | ₩110,543 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,254 | ₩111,549 | ₩110,610 | ₩111,066 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,778 | ₩110,489 | ₩109,550 | ₩109,818 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,690 | ₩110,892 | ₩110,221 | ₩110,328 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,188 | ₩110,181 | ₩108,973 | ₩110,114 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,732 | ₩109,899 | ₩107,135 | ₩108,021 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩108,088 | ₩108,088 | ₩106,411 | ₩107,484 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩106,062 | ₩111,106 | ₩105,901 | ₩107,645 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,244 | ₩106,411 | ₩104,077 | ₩104,439 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,485 | ₩106,277 | ₩104,908 | ₩105,848 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,565 | ₩107,578 | ₩105,901 | ₩106,693 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,599 | ₩106,800 | ₩105,780 | ₩105,982 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,156 | ₩106,760 | ₩105,861 | ₩106,491 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,793 | ₩108,128 | ₩107,699 | ₩107,739 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,524 | ₩108,115 | ₩107,015 | ₩107,954 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,706 | ₩107,109 | ₩105,754 | ₩105,861 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,277 | ₩106,880 | ₩101,541 | ₩106,357 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,820 | ₩108,088 | ₩107,202 | ₩107,578 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,866 | ₩109,322 | ₩107,726 | ₩108,853 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,437 | ₩109,040 | ₩108,303 | ₩108,410 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,383 | ₩108,396 | ₩107,149 | ₩107,363 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,148 | ₩109,926 | ₩108,853 | ₩109,644 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,370 | ₩109,510 | ₩108,370 | ₩109,134 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,659 | ₩108,490 | ₩106,988 | ₩108,195 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,577 | ₩109,657 | ₩108,329 | ₩108,665 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩110,060 | ₩110,919 | ₩110,047 | ₩110,771 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,792 | ₩110,449 | ₩107,994 | ₩108,839 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩109,014 | ₩110,140 | ₩108,772 | ₩108,799 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,617 | ₩110,556 | ₩109,496 | ₩110,462 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩109,067 | ₩109,684 | ₩107,927 | ₩109,657 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,276 | ₩109,416 | ₩108,128 | ₩108,933 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,489 | ₩110,919 | ₩108,879 | ₩109,738 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,464 | ₩108,906 | ₩107,873 | ₩108,544 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,677 | ₩110,704 | ₩107,913 | ₩108,450 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,247 | ₩112,810 | ₩112,112 | ₩112,260 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,871 | ₩112,206 | ₩111,549 | ₩111,992 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,502 | ₩113,078 | ₩110,825 | ₩110,825 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩112,099 | ₩112,327 | ₩111,200 | ₩111,200 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,810 | ₩114,246 | ₩111,831 | ₩111,952 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,456 | ₩110,275 | ₩108,557 | ₩110,060 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,129 | ₩109,590 | ₩105,995 | ₩109,577 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,371 | ₩107,578 | ₩105,713 | ₩105,821 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,584 | ₩109,134 | ₩105,217 | ₩107,444 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,337 | ₩107,873 | ₩106,921 | ₩107,055 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,839 | ₩108,839 | ₩105,807 | ₩106,156 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,154 | ₩110,865 | ₩109,993 | ₩110,690 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,187 | ₩111,240 | ₩110,382 | ₩110,637 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,294 | ₩111,791 | ₩110,972 | ₩111,683 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,328 | ₩111,348 | ₩109,886 | ₩110,851 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,583 | ₩110,972 | ₩110,100 | ₩110,140 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,745 | ₩110,342 | ₩108,718 | ₩110,140 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,221 | ₩110,275 | ₩109,496 | ₩109,872 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,637 | ₩110,637 | ₩109,523 | ₩110,167 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,981 | ₩108,168 | ₩107,377 | ₩107,605 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,424 | ₩107,940 | ₩106,102 | ₩107,659 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩105,043 | ₩107,202 | ₩105,029 | ₩106,907 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,895 | ₩105,700 | ₩104,479 | ₩105,096 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,391 | ₩106,934 | ₩105,056 | ₩105,861 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,780 | ₩105,928 | ₩105,110 | ₩105,418 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,927 | ₩108,262 | ₩107,592 | ₩108,088 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩107,001 | ₩107,913 | ₩106,773 | ₩107,833 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,559 | ₩106,961 | ₩105,660 | ₩106,599 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,437 | ₩108,678 | ₩108,155 | ₩108,464 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩108,101 | ₩108,477 | ₩107,672 | ₩108,450 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,235 | ₩108,826 | ₩106,652 | ₩106,652 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,404 | ₩108,437 | ₩107,216 | ₩108,155 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,425 | ₩105,365 | ₩104,425 | ₩105,043 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,493 | ₩105,016 | ₩103,379 | ₩103,849 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,264 | ₩105,391 | ₩104,264 | ₩104,425 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,164 | ₩104,734 | ₩103,044 | ₩104,573 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,842 | ₩102,856 | ₩101,890 | ₩102,212 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,714 | ₩103,714 | ₩102,749 | ₩103,299 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,144 | ₩104,452 | ₩103,782 | ₩103,835 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,419 | ₩104,238 | ₩103,124 | ₩104,171 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,580 | ₩103,983 | ₩101,823 | ₩102,869 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩104,050 | ₩104,332 | ₩103,875 | ₩104,291 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩105,043 | ₩105,177 | ₩103,205 | ₩103,433 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,217 | ₩105,579 | ₩104,774 | ₩105,391 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,673 | ₩106,827 | ₩105,673 | ₩105,915 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,439 | ₩104,439 | ₩103,755 | ₩104,010 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,728 | ₩104,251 | ₩103,473 | ₩104,077 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,473 | ₩104,264 | ₩103,299 | ₩104,063 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩101,005 | ₩102,655 | ₩100,736 | ₩102,614 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,944 | ₩102,346 | ₩101,420 | ₩101,702 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,723 | ₩101,877 | ₩100,280 | ₩101,394 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,360 | ₩102,400 | ₩100,911 | ₩101,742 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,591 | ₩97,382 | ₩95,518 | ₩97,168 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,604 | ₩97,436 | ₩96,604 | ₩97,114 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,625 | ₩97,275 | ₩93,975 | ₩96,537 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩97,007 | ₩98,147 | ₩96,993 | ₩97,543 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,894 | ₩96,551 | ₩93,639 | ₩96,229 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,666 | ₩93,814 | ₩92,446 | ₩92,928 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,438 | ₩93,908 | ₩92,754 | ₩92,982 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,901 | ₩95,464 | ₩93,800 | ₩93,868 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,363 | ₩96,859 | ₩95,974 | ₩96,363 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,270 | ₩95,451 | ₩94,149 | ₩94,954 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,612 | ₩96,832 | ₩94,833 | ₩95,880 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,746 | ₩95,746 | ₩92,794 | ₩93,250 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩95,035 | ₩97,208 | ₩94,753 | ₩96,873 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,657 | ₩98,778 | ₩96,832 | ₩96,832 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,958 | ₩100,334 | ₩98,670 | ₩98,818 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩98,067 | ₩98,724 | ₩97,865 | ₩98,389 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,718 | ₩98,268 | ₩96,202 | ₩96,336 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,469 | ₩98,952 | ₩96,967 | ₩97,329 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,368 | ₩99,972 | ₩98,965 | ₩99,435 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,119 | ₩101,555 | ₩99,408 | ₩99,824 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,806 | ₩99,743 | ₩96,121 | ₩99,448 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,463 | ₩99,113 | ₩97,275 | ₩98,482 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩100,065 | ₩100,535 | ₩98,509 | ₩99,448 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,750 | ₩101,917 | ₩100,548 | ₩101,447 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,301 | ₩100,951 | ₩97,932 | ₩100,401 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,607 | ₩104,801 | ₩103,312 | ₩104,358 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,317 | ₩107,109 | ₩106,169 | ₩106,384 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,189 | ₩107,189 | ₩105,888 | ₩106,760 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,894 | ₩107,283 | ₩106,706 | ₩107,243 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,472 | ₩106,330 | ₩105,338 | ₩106,049 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,807 | ₩106,116 | ₩105,123 | ₩105,230 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,640 | ₩106,237 | ₩104,640 | ₩106,237 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,466 | ₩105,043 | ₩104,144 | ₩104,949 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,935 | ₩105,646 | ₩104,761 | ₩104,949 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,841 | ₩105,391 | ₩103,473 | ₩104,747 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,385 | ₩105,767 | ₩103,808 | ₩104,882 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,955 | ₩105,968 | ₩104,291 | ₩104,519 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,432 | ₩105,700 | ₩104,721 | ₩105,566 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,820 | ₩108,370 | ₩104,788 | ₩104,868 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,607 | ₩104,734 | ₩103,486 | ₩104,734 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,178 | ₩103,231 | ₩101,957 | ₩103,218 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,139 | ₩101,742 | ₩100,776 | ₩101,018 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩103,084 | ₩103,084 | ₩101,555 | ₩101,957 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,333 | ₩102,494 | ₩101,166 | ₩102,212 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,622 | ₩102,145 | ₩101,420 | ₩101,930 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,199 | ₩102,480 | ₩100,991 | ₩101,246 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,513 | ₩103,513 | ₩101,662 | ₩102,990 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,366 | ₩103,486 | ₩102,239 | ₩103,111 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,775 | ₩103,607 | ₩102,735 | ₩103,325 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,488 | ₩102,319 | ₩101,488 | ₩101,836 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,508 | ₩101,407 | ₩100,387 | ₩101,300 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,656 | ₩101,125 | ₩100,589 | ₩100,951 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,422 | ₩100,347 | ₩99,046 | ₩99,904 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,529 | ₩99,824 | ₩98,952 | ₩99,032 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,307 | ₩100,776 | ₩99,864 | ₩100,441 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,307 | ₩100,589 | ₩100,106 | ₩100,240 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,972 | ₩100,012 | ₩99,462 | ₩100,012 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,945 | ₩99,945 | ₩99,395 | ₩99,502 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,381 | ₩100,240 | ₩99,381 | ₩100,200 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,912 | ₩99,422 | ₩98,778 | ₩99,341 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,268 | ₩98,617 | ₩98,120 | ₩98,536 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,697 | ₩98,831 | ₩98,335 | ₩98,456 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,939 | ₩99,100 | ₩98,751 | ₩98,898 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,785 | ₩98,563 | ₩97,637 | ₩98,563 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,449 | ₩97,463 | ₩96,913 | ₩97,463 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,484 | ₩96,484 | ₩96,041 | ₩96,081 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,765 | ₩96,819 | ₩96,457 | ₩96,510 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,302 | ₩97,329 | ₩96,014 | ₩96,457 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,416 | ₩96,832 | ₩96,416 | ₩96,832 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,376 | ₩96,497 | ₩96,108 | ₩96,349 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,148 | ₩96,564 | ₩95,974 | ₩96,390 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩95,035 | ₩95,799 | ₩94,968 | ₩95,732 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,914 | ₩95,518 | ₩94,914 | ₩95,223 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩96,014 | ₩96,296 | ₩95,558 | ₩95,853 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,598 | ₩95,880 | ₩94,874 | ₩95,035 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,840 | ₩96,135 | ₩95,424 | ₩95,813 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,484 | ₩96,577 | ₩95,947 | ₩96,162 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,363 | ₩96,551 | ₩95,410 | ₩95,531 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,135 | ₩96,591 | ₩95,960 | ₩96,363 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,330 | ₩96,430 | ₩95,263 | ₩96,269 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩95,075 | ₩95,424 | ₩94,820 | ₩94,994 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,826 | ₩96,001 | ₩95,035 | ₩95,316 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,732 | ₩95,974 | ₩95,370 | ₩95,531 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,424 | ₩95,504 | ₩94,994 | ₩95,276 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,565 | ₩95,021 | ₩94,377 | ₩95,008 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,833 | ₩94,833 | ₩94,351 | ₩94,726 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,552 | ₩94,914 | ₩94,444 | ₩94,458 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,485 | ₩95,155 | ₩94,351 | ₩94,914 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,787 | ₩94,820 | ₩93,546 | ₩94,364 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,607 | ₩93,747 | ₩92,419 | ₩93,505 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,472 | ₩92,781 | ₩92,150 | ₩92,553 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,265 | ₩92,472 | ₩91,064 | ₩92,137 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,996 | ₩93,183 | ₩91,077 | ₩91,077 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,432 | ₩92,928 | ₩91,963 | ₩92,311 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,405 | ₩92,888 | ₩91,949 | ₩92,593 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,948 | ₩94,230 | ₩93,036 | ₩93,371 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩94,042 | ₩94,954 | ₩93,975 | ₩94,538 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,518 | ₩95,719 | ₩94,565 | ₩94,820 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,665 | ₩95,893 | ₩95,625 | ₩95,746 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,968 | ₩95,518 | ₩94,968 | ₩95,303 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,444 | ₩95,021 | ₩94,243 | ₩94,954 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,291 | ₩93,747 | ₩92,620 | ₩93,653 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩94,055 | ₩94,190 | ₩93,358 | ₩93,653 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,411 | ₩94,310 | ₩93,237 | ₩93,975 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,613 | ₩94,082 | ₩93,398 | ₩93,465 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,847 | ₩95,115 | ₩94,310 | ₩94,632 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,605 | ₩94,887 | ₩94,216 | ₩94,458 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,579 | ₩95,142 | ₩94,579 | ₩94,726 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩96,068 | ₩96,108 | ₩94,994 | ₩95,491 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,558 | ₩95,934 | ₩95,437 | ₩95,692 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,893 | ₩95,934 | ₩95,598 | ₩95,826 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩95,062 | ₩95,531 | ₩94,954 | ₩95,088 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,257 | ₩94,914 | ₩94,055 | ₩94,713 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,377 | ₩94,686 | ₩93,868 | ₩94,337 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,142 | ₩95,142 | ₩94,310 | ₩94,444 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,672 | ₩95,410 | ₩94,659 | ₩95,169 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,492 | ₩94,458 | ₩93,492 | ₩94,243 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,337 | ₩94,753 | ₩94,002 | ₩94,377 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,613 | ₩94,122 | ₩93,304 | ₩93,854 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,124 | ₩93,277 | ₩92,083 | ₩92,808 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,714 | ₩93,022 | ₩92,405 | ₩92,928 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,532 | ₩93,707 | ₩91,372 | ₩91,520 | -2.15% | 12.2만 |
|---|