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 | ₩107,611 | ₩108,065 | ₩107,451 | ₩108,038 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,491 | ₩107,678 | ₩106,689 | ₩107,210 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,093 | ₩109,093 | ₩107,638 | ₩108,239 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,055 | ₩110,055 | ₩109,441 | ₩109,561 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,160 | ₩109,654 | ₩108,733 | ₩109,561 | +0.37% | 26.4만 |
| 2026.10.02 | ₩108,639 | ₩109,067 | ₩108,092 | ₩108,840 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,092 | ₩108,092 | ₩106,863 | ₩107,411 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,093 | ₩109,254 | ₩107,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,279 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩108,773 | ₩109,080 | ₩108,265 | ₩109,080 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,174 | ₩109,654 | ₩108,359 | ₩109,107 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,414 | ₩110,135 | ₩109,040 | ₩109,881 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,013 | ₩109,160 | ₩108,145 | ₩108,826 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,509 | ₩110,629 | ₩109,013 | ₩109,361 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩110,656 | ₩111,564 | ₩110,643 | ₩111,377 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩110,563 | ₩111,177 | ₩110,135 | ₩111,017 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,027 | ₩109,134 | ₩108,372 | ₩109,134 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,336 | ₩110,429 | ₩109,975 | ₩110,055 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,334 | ₩109,788 | ₩107,985 | ₩108,733 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩108,933 | ₩109,080 | ₩108,345 | ₩108,693 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,200 | ₩109,922 | ₩108,786 | ₩109,307 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,110 | ₩111,110 | ₩110,603 | ₩110,683 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,175 | ₩110,296 | ₩109,467 | ₩109,588 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,417 | ₩111,818 | ₩110,963 | ₩111,017 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩112,873 | ₩112,913 | ₩111,938 | ₩111,938 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,032 | ₩112,860 | ₩111,952 | ₩112,766 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩111,564 | ₩112,152 | ₩110,897 | ₩112,018 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,523 | ₩110,950 | ₩110,229 | ₩110,937 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩110,990 | ₩111,177 | ₩109,881 | ₩110,149 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩111,885 | ₩111,885 | ₩110,950 | ₩111,230 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,032 | ₩112,553 | ₩111,204 | ₩111,457 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩111,978 | ₩112,072 | ₩111,524 | ₩111,898 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,179 | ₩112,299 | ₩111,631 | ₩111,805 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩111,685 | ₩112,192 | ₩111,511 | ₩112,085 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩110,977 | ₩111,124 | ₩110,282 | ₩110,736 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,457 | ₩111,805 | ₩111,324 | ₩111,551 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,456 | ₩110,910 | ₩110,269 | ₩110,589 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩110,990 | ₩111,057 | ₩110,068 | ₩110,523 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩110,576 | ₩110,790 | ₩109,694 | ₩109,788 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩111,885 | ₩112,486 | ₩111,685 | ₩111,845 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩111,898 | ₩112,005 | ₩111,391 | ₩111,671 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,484 | ₩112,018 | ₩111,337 | ₩111,658 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,311 | ₩111,538 | ₩110,990 | ₩111,337 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩110,696 | ₩110,763 | ₩109,948 | ₩110,175 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,376 | ₩110,389 | ₩109,922 | ₩110,055 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩110,763 | ₩111,057 | ₩110,122 | ₩110,576 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,294 | ₩110,002 | ₩109,067 | ₩109,334 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,202 | ₩110,402 | ₩109,735 | ₩109,841 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩108,706 | ₩109,694 | ₩108,492 | ₩109,628 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,252 | ₩109,414 | ₩106,663 | ₩107,544 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩107,611 | ₩107,611 | ₩105,941 | ₩107,010 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩105,594 | ₩110,616 | ₩105,434 | ₩107,170 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩104,779 | ₩105,941 | ₩103,617 | ₩103,978 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,020 | ₩105,808 | ₩104,445 | ₩105,380 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,090 | ₩107,103 | ₩105,434 | ₩106,222 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,128 | ₩106,329 | ₩105,314 | ₩105,514 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩105,688 | ₩106,289 | ₩105,394 | ₩106,022 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,317 | ₩107,651 | ₩107,224 | ₩107,264 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,050 | ₩107,638 | ₩106,542 | ₩107,477 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,235 | ₩106,636 | ₩105,287 | ₩105,394 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩105,808 | ₩106,409 | ₩101,093 | ₩105,888 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,344 | ₩107,611 | ₩106,729 | ₩107,103 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,386 | ₩108,840 | ₩107,250 | ₩108,372 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩107,958 | ₩108,559 | ₩107,825 | ₩107,931 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩107,905 | ₩107,918 | ₩106,676 | ₩106,890 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩108,666 | ₩109,441 | ₩108,372 | ₩109,160 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩107,891 | ₩109,027 | ₩107,891 | ₩108,653 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,184 | ₩108,012 | ₩106,516 | ₩107,718 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,093 | ₩109,174 | ₩107,851 | ₩108,185 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩109,574 | ₩110,429 | ₩109,561 | ₩110,282 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,307 | ₩109,962 | ₩107,517 | ₩108,359 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,532 | ₩109,654 | ₩108,292 | ₩108,319 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,134 | ₩110,068 | ₩109,013 | ₩109,975 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩108,586 | ₩109,200 | ₩107,451 | ₩109,174 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩107,798 | ₩108,933 | ₩107,651 | ₩108,452 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,002 | ₩110,429 | ₩108,399 | ₩109,254 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩107,985 | ₩108,426 | ₩107,397 | ₩108,065 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,189 | ₩110,215 | ₩107,437 | ₩107,972 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩111,751 | ₩112,312 | ₩111,618 | ₩111,765 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,377 | ₩111,711 | ₩111,057 | ₩111,498 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,005 | ₩112,579 | ₩110,336 | ₩110,336 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩111,604 | ₩111,831 | ₩110,710 | ₩110,710 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,312 | ₩113,741 | ₩111,337 | ₩111,457 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩108,973 | ₩109,788 | ₩108,078 | ₩109,574 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩105,661 | ₩109,107 | ₩105,527 | ₩109,093 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩105,901 | ₩107,103 | ₩105,247 | ₩105,354 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,105 | ₩108,653 | ₩104,753 | ₩106,970 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩106,863 | ₩107,397 | ₩106,449 | ₩106,582 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,359 | ₩108,359 | ₩105,340 | ₩105,688 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩109,668 | ₩110,376 | ₩109,507 | ₩110,202 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩110,696 | ₩110,750 | ₩109,895 | ₩110,149 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩110,803 | ₩111,297 | ₩110,482 | ₩111,190 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩109,841 | ₩110,856 | ₩109,401 | ₩110,362 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,095 | ₩110,482 | ₩109,614 | ₩109,654 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,265 | ₩109,855 | ₩108,239 | ₩109,654 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩109,735 | ₩109,788 | ₩109,013 | ₩109,387 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,149 | ₩110,149 | ₩109,040 | ₩109,681 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,504 | ₩107,691 | ₩106,903 | ₩107,130 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩105,955 | ₩107,464 | ₩105,634 | ₩107,184 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩104,579 | ₩106,729 | ₩104,566 | ₩106,436 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,432 | ₩105,234 | ₩104,018 | ₩104,632 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩104,926 | ₩106,462 | ₩104,592 | ₩105,394 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,314 | ₩105,461 | ₩104,646 | ₩104,953 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,451 | ₩107,785 | ₩107,117 | ₩107,611 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,529 | ₩107,437 | ₩106,302 | ₩107,357 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,088 | ₩106,489 | ₩105,193 | ₩106,128 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩107,958 | ₩108,199 | ₩107,678 | ₩107,985 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩107,624 | ₩107,998 | ₩107,197 | ₩107,972 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩107,758 | ₩108,345 | ₩106,182 | ₩106,182 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩106,930 | ₩107,958 | ₩106,743 | ₩107,678 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩103,965 | ₩104,900 | ₩103,965 | ₩104,579 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,031 | ₩104,552 | ₩102,923 | ₩103,390 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩103,804 | ₩104,926 | ₩103,804 | ₩103,965 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩102,709 | ₩104,272 | ₩102,589 | ₩104,112 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,389 | ₩102,402 | ₩101,440 | ₩101,761 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,257 | ₩103,257 | ₩102,295 | ₩102,843 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩103,684 | ₩103,991 | ₩103,324 | ₩103,377 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩102,963 | ₩103,778 | ₩102,669 | ₩103,711 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,123 | ₩103,524 | ₩101,374 | ₩102,415 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩103,591 | ₩103,871 | ₩103,417 | ₩103,831 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩104,579 | ₩104,713 | ₩102,749 | ₩102,976 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩104,753 | ₩105,113 | ₩104,312 | ₩104,926 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,207 | ₩106,355 | ₩105,207 | ₩105,447 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩103,978 | ₩103,978 | ₩103,297 | ₩103,551 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,270 | ₩103,791 | ₩103,016 | ₩103,617 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,016 | ₩103,804 | ₩102,843 | ₩103,604 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,559 | ₩102,202 | ₩100,292 | ₩102,162 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,494 | ₩101,894 | ₩100,973 | ₩101,253 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,278 | ₩101,427 | ₩99,838 | ₩100,946 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩101,908 | ₩101,948 | ₩100,465 | ₩101,293 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,165 | ₩96,953 | ₩95,096 | ₩96,739 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,178 | ₩97,006 | ₩96,178 | ₩96,686 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,203 | ₩96,846 | ₩93,560 | ₩96,111 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,579 | ₩97,714 | ₩96,565 | ₩97,113 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,480 | ₩96,125 | ₩93,226 | ₩95,804 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,253 | ₩93,400 | ₩92,038 | ₩92,518 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,026 | ₩93,493 | ₩92,345 | ₩92,572 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,482 | ₩95,043 | ₩93,387 | ₩93,453 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩95,938 | ₩96,432 | ₩95,550 | ₩95,938 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩93,854 | ₩95,029 | ₩93,734 | ₩94,535 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,190 | ₩96,405 | ₩94,415 | ₩95,457 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,323 | ₩95,323 | ₩92,385 | ₩92,839 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩94,615 | ₩96,779 | ₩94,335 | ₩96,445 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,221 | ₩98,342 | ₩96,405 | ₩96,405 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,517 | ₩99,891 | ₩98,235 | ₩98,382 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩97,634 | ₩98,288 | ₩97,433 | ₩97,954 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,287 | ₩97,834 | ₩95,777 | ₩95,911 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,035 | ₩98,515 | ₩96,539 | ₩96,899 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩98,929 | ₩99,530 | ₩98,529 | ₩98,996 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩99,677 | ₩101,106 | ₩98,969 | ₩99,383 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,378 | ₩99,303 | ₩95,697 | ₩99,010 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,033 | ₩98,676 | ₩96,846 | ₩98,048 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩99,624 | ₩100,091 | ₩98,075 | ₩99,010 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,305 | ₩101,467 | ₩100,105 | ₩101,000 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩98,863 | ₩100,505 | ₩97,500 | ₩99,958 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,150 | ₩104,339 | ₩102,856 | ₩103,898 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩105,848 | ₩106,636 | ₩105,701 | ₩105,915 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩106,716 | ₩106,716 | ₩105,420 | ₩106,289 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,422 | ₩106,810 | ₩106,235 | ₩106,769 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,006 | ₩105,861 | ₩104,873 | ₩105,581 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,340 | ₩105,648 | ₩104,659 | ₩104,766 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,178 | ₩105,768 | ₩104,178 | ₩105,768 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,005 | ₩104,579 | ₩103,684 | ₩104,486 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,472 | ₩105,180 | ₩104,299 | ₩104,486 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,379 | ₩104,926 | ₩103,016 | ₩104,285 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩103,925 | ₩105,300 | ₩103,350 | ₩104,419 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,487 | ₩105,501 | ₩103,831 | ₩104,058 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩104,966 | ₩105,234 | ₩104,258 | ₩105,100 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,344 | ₩107,891 | ₩104,325 | ₩104,405 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,150 | ₩104,272 | ₩103,030 | ₩104,272 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩102,723 | ₩102,776 | ₩101,507 | ₩102,763 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩100,692 | ₩101,293 | ₩100,332 | ₩100,572 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩102,629 | ₩102,629 | ₩101,106 | ₩101,507 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩101,881 | ₩102,041 | ₩100,719 | ₩101,761 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,173 | ₩101,694 | ₩100,973 | ₩101,480 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩101,748 | ₩102,028 | ₩100,545 | ₩100,799 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,056 | ₩103,056 | ₩101,213 | ₩102,536 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩102,910 | ₩103,030 | ₩101,788 | ₩102,656 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,322 | ₩103,150 | ₩102,282 | ₩102,869 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,040 | ₩101,868 | ₩101,040 | ₩101,387 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,065 | ₩100,960 | ₩99,944 | ₩100,853 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,212 | ₩100,679 | ₩100,145 | ₩100,505 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩98,983 | ₩99,904 | ₩98,609 | ₩99,464 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,090 | ₩99,383 | ₩98,515 | ₩98,595 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩99,864 | ₩100,332 | ₩99,424 | ₩99,998 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩99,864 | ₩100,145 | ₩99,664 | ₩99,798 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,530 | ₩99,570 | ₩99,023 | ₩99,570 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,504 | ₩99,504 | ₩98,956 | ₩99,063 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩98,943 | ₩99,798 | ₩98,943 | ₩99,757 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,475 | ₩98,983 | ₩98,342 | ₩98,903 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩97,834 | ₩98,181 | ₩97,687 | ₩98,101 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,262 | ₩98,395 | ₩97,901 | ₩98,021 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,502 | ₩98,662 | ₩98,315 | ₩98,462 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,353 | ₩98,128 | ₩97,206 | ₩98,128 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,019 | ₩97,033 | ₩96,485 | ₩97,033 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,058 | ₩96,058 | ₩95,617 | ₩95,657 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,338 | ₩96,392 | ₩96,031 | ₩96,085 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩96,873 | ₩96,899 | ₩95,590 | ₩96,031 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩95,991 | ₩96,405 | ₩95,991 | ₩96,405 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩95,951 | ₩96,071 | ₩95,684 | ₩95,924 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩95,724 | ₩96,138 | ₩95,550 | ₩95,964 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩94,615 | ₩95,377 | ₩94,549 | ₩95,310 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,495 | ₩95,096 | ₩94,495 | ₩94,802 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,590 | ₩95,871 | ₩95,136 | ₩95,430 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,176 | ₩95,457 | ₩94,455 | ₩94,615 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,417 | ₩95,711 | ₩95,003 | ₩95,390 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,058 | ₩96,151 | ₩95,524 | ₩95,737 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩95,938 | ₩96,125 | ₩94,989 | ₩95,109 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩95,711 | ₩96,165 | ₩95,537 | ₩95,938 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩94,909 | ₩96,004 | ₩94,842 | ₩95,844 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩94,655 | ₩95,003 | ₩94,402 | ₩94,575 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,403 | ₩95,577 | ₩94,615 | ₩94,896 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,310 | ₩95,550 | ₩94,949 | ₩95,109 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,003 | ₩95,083 | ₩94,575 | ₩94,856 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,148 | ₩94,602 | ₩93,961 | ₩94,589 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,415 | ₩94,415 | ₩93,934 | ₩94,308 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,135 | ₩94,495 | ₩94,028 | ₩94,041 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,068 | ₩94,736 | ₩93,934 | ₩94,495 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,373 | ₩94,402 | ₩93,133 | ₩93,948 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,198 | ₩93,333 | ₩92,011 | ₩93,093 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,064 | ₩92,371 | ₩91,744 | ₩92,144 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩90,862 | ₩92,064 | ₩90,662 | ₩91,730 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,585 | ₩92,772 | ₩90,675 | ₩90,675 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,024 | ₩92,518 | ₩91,557 | ₩91,904 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩91,998 | ₩92,478 | ₩91,543 | ₩92,184 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,533 | ₩93,814 | ₩92,625 | ₩92,959 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩93,627 | ₩94,535 | ₩93,560 | ₩94,121 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,096 | ₩95,296 | ₩94,148 | ₩94,402 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,243 | ₩95,470 | ₩95,203 | ₩95,323 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,549 | ₩95,096 | ₩94,549 | ₩94,882 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,028 | ₩94,602 | ₩93,827 | ₩94,535 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩92,879 | ₩93,333 | ₩92,211 | ₩93,240 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩93,640 | ₩93,774 | ₩92,946 | ₩93,240 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩92,999 | ₩93,894 | ₩92,826 | ₩93,560 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,200 | ₩93,667 | ₩92,986 | ₩93,053 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,428 | ₩94,695 | ₩93,894 | ₩94,215 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,188 | ₩94,468 | ₩93,801 | ₩94,041 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,161 | ₩94,722 | ₩94,161 | ₩94,308 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩95,644 | ₩95,684 | ₩94,575 | ₩95,069 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,136 | ₩95,510 | ₩95,016 | ₩95,270 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,470 | ₩95,510 | ₩95,176 | ₩95,403 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩94,642 | ₩95,109 | ₩94,535 | ₩94,669 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩93,841 | ₩94,495 | ₩93,640 | ₩94,295 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩93,961 | ₩94,268 | ₩93,453 | ₩93,921 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩94,722 | ₩94,722 | ₩93,894 | ₩94,028 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,255 | ₩94,989 | ₩94,241 | ₩94,749 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,079 | ₩94,041 | ₩93,079 | ₩93,827 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩93,921 | ₩94,335 | ₩93,587 | ₩93,961 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,200 | ₩93,707 | ₩92,892 | ₩93,440 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩91,717 | ₩92,866 | ₩91,677 | ₩92,398 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,305 | ₩92,612 | ₩91,998 | ₩92,518 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,119 | ₩93,293 | ₩90,969 | ₩91,116 | -2.15% | 12.2만 |
|---|