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 | ₩108,056 | ₩108,512 | ₩107,895 | ₩108,485 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,935 | ₩108,123 | ₩107,130 | ₩107,653 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,544 | ₩109,544 | ₩108,082 | ₩108,686 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,510 | ₩110,510 | ₩109,893 | ₩110,014 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,611 | ₩110,108 | ₩109,182 | ₩110,014 | +0.37% | 26.4만 |
| 2026.10.02 | ₩109,088 | ₩109,517 | ₩108,538 | ₩109,289 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,538 | ₩108,538 | ₩107,305 | ₩107,854 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,544 | ₩109,705 | ₩108,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,726 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,222 | ₩109,531 | ₩108,713 | ₩109,531 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,625 | ₩110,108 | ₩108,807 | ₩109,558 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,866 | ₩110,590 | ₩109,491 | ₩110,336 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,464 | ₩109,611 | ₩108,592 | ₩109,276 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩110,966 | ₩111,087 | ₩109,464 | ₩109,813 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,113 | ₩112,025 | ₩111,100 | ₩111,838 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩111,020 | ₩111,636 | ₩110,590 | ₩111,476 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,477 | ₩109,585 | ₩108,820 | ₩109,585 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,792 | ₩110,885 | ₩110,429 | ₩110,510 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,786 | ₩110,242 | ₩108,431 | ₩109,182 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,383 | ₩109,531 | ₩108,793 | ₩109,142 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,652 | ₩110,376 | ₩109,236 | ₩109,759 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,569 | ₩111,569 | ₩111,060 | ₩111,140 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,631 | ₩110,751 | ₩109,920 | ₩110,041 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,878 | ₩112,280 | ₩111,422 | ₩111,476 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,340 | ₩113,380 | ₩112,401 | ₩112,401 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,495 | ₩113,326 | ₩112,414 | ₩113,232 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩112,025 | ₩112,616 | ₩111,355 | ₩112,481 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩110,979 | ₩111,408 | ₩110,684 | ₩111,395 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,449 | ₩111,636 | ₩110,336 | ₩110,604 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,347 | ₩112,347 | ₩111,408 | ₩111,690 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,495 | ₩113,018 | ₩111,663 | ₩111,918 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,441 | ₩112,535 | ₩111,985 | ₩112,361 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,642 | ₩112,763 | ₩112,092 | ₩112,267 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,146 | ₩112,656 | ₩111,972 | ₩112,548 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,435 | ₩111,583 | ₩110,738 | ₩111,194 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,918 | ₩112,267 | ₩111,784 | ₩112,012 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,912 | ₩111,368 | ₩110,725 | ₩111,046 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,449 | ₩111,516 | ₩110,523 | ₩110,979 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩111,033 | ₩111,248 | ₩110,148 | ₩110,242 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,347 | ₩112,951 | ₩112,146 | ₩112,307 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,361 | ₩112,468 | ₩111,851 | ₩112,133 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,945 | ₩112,481 | ₩111,797 | ₩112,119 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,771 | ₩111,999 | ₩111,449 | ₩111,797 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,154 | ₩111,221 | ₩110,403 | ₩110,631 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,832 | ₩110,845 | ₩110,376 | ₩110,510 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,221 | ₩111,516 | ₩110,577 | ₩111,033 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,745 | ₩110,456 | ₩109,517 | ₩109,786 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,657 | ₩110,859 | ₩110,188 | ₩110,295 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,155 | ₩110,148 | ₩108,941 | ₩110,081 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,699 | ₩109,866 | ₩107,103 | ₩107,989 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩108,056 | ₩108,056 | ₩106,379 | ₩107,452 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩106,031 | ₩111,073 | ₩105,870 | ₩107,613 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,212 | ₩106,379 | ₩104,046 | ₩104,408 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,454 | ₩106,245 | ₩104,877 | ₩105,816 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,533 | ₩107,546 | ₩105,870 | ₩106,661 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,567 | ₩106,768 | ₩105,749 | ₩105,950 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,124 | ₩106,728 | ₩105,829 | ₩106,460 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,761 | ₩108,096 | ₩107,667 | ₩107,707 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,492 | ₩108,082 | ₩106,983 | ₩107,922 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,674 | ₩107,077 | ₩105,722 | ₩105,829 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,245 | ₩106,849 | ₩101,511 | ₩106,326 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,787 | ₩108,056 | ₩107,171 | ₩107,546 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,834 | ₩109,289 | ₩107,694 | ₩108,820 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,404 | ₩109,008 | ₩108,270 | ₩108,378 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,351 | ₩108,364 | ₩107,117 | ₩107,331 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,115 | ₩109,893 | ₩108,820 | ₩109,611 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,337 | ₩109,477 | ₩108,337 | ₩109,102 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,626 | ₩108,458 | ₩106,956 | ₩108,163 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,544 | ₩109,625 | ₩108,297 | ₩108,632 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩110,027 | ₩110,885 | ₩110,014 | ₩110,738 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,759 | ₩110,416 | ₩107,962 | ₩108,807 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩108,981 | ₩110,108 | ₩108,740 | ₩108,766 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,585 | ₩110,523 | ₩109,464 | ₩110,429 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩109,035 | ₩109,652 | ₩107,895 | ₩109,625 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,243 | ₩109,383 | ₩108,096 | ₩108,901 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,456 | ₩110,885 | ₩108,847 | ₩109,705 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,431 | ₩108,874 | ₩107,841 | ₩108,512 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,644 | ₩110,671 | ₩107,881 | ₩108,418 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,213 | ₩112,776 | ₩112,079 | ₩112,227 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,838 | ₩112,173 | ₩111,516 | ₩111,958 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,468 | ₩113,045 | ₩110,792 | ₩110,792 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩112,066 | ₩112,294 | ₩111,167 | ₩111,167 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,776 | ₩114,211 | ₩111,797 | ₩111,918 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,424 | ₩110,242 | ₩108,525 | ₩110,027 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,098 | ₩109,558 | ₩105,963 | ₩109,544 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,339 | ₩107,546 | ₩105,682 | ₩105,789 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,552 | ₩109,102 | ₩105,186 | ₩107,412 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,305 | ₩107,841 | ₩106,889 | ₩107,023 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,807 | ₩108,807 | ₩105,776 | ₩106,124 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,121 | ₩110,832 | ₩109,960 | ₩110,657 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,154 | ₩111,207 | ₩110,349 | ₩110,604 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,261 | ₩111,757 | ₩110,939 | ₩111,650 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,295 | ₩111,315 | ₩109,853 | ₩110,818 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,550 | ₩110,939 | ₩110,067 | ₩110,108 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,713 | ₩110,309 | ₩108,686 | ₩110,108 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,188 | ₩110,242 | ₩109,464 | ₩109,839 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,604 | ₩110,604 | ₩109,491 | ₩110,134 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,948 | ₩108,136 | ₩107,345 | ₩107,573 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,393 | ₩107,908 | ₩106,071 | ₩107,626 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩105,011 | ₩107,171 | ₩104,998 | ₩106,875 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,864 | ₩105,668 | ₩104,448 | ₩105,065 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,360 | ₩106,902 | ₩105,025 | ₩105,829 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,749 | ₩105,896 | ₩105,078 | ₩105,387 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,895 | ₩108,230 | ₩107,559 | ₩108,056 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩106,969 | ₩107,881 | ₩106,741 | ₩107,801 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,527 | ₩106,929 | ₩105,628 | ₩106,567 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,404 | ₩108,646 | ₩108,123 | ₩108,431 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩108,069 | ₩108,445 | ₩107,640 | ₩108,418 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,203 | ₩108,793 | ₩106,621 | ₩106,621 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,372 | ₩108,404 | ₩107,184 | ₩108,123 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,394 | ₩105,333 | ₩104,394 | ₩105,011 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,461 | ₩104,984 | ₩103,348 | ₩103,818 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,233 | ₩105,360 | ₩104,233 | ₩104,394 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,134 | ₩104,703 | ₩103,013 | ₩104,542 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,812 | ₩102,825 | ₩101,860 | ₩102,181 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,684 | ₩103,684 | ₩102,718 | ₩103,268 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,113 | ₩104,421 | ₩103,751 | ₩103,804 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,388 | ₩104,207 | ₩103,093 | ₩104,140 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,549 | ₩103,952 | ₩101,793 | ₩102,839 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩104,019 | ₩104,300 | ₩103,844 | ₩104,260 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩105,011 | ₩105,145 | ₩103,174 | ₩103,402 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,186 | ₩105,548 | ₩104,743 | ₩105,360 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,642 | ₩106,795 | ₩105,642 | ₩105,883 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,408 | ₩104,408 | ₩103,724 | ₩103,979 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,697 | ₩104,220 | ₩103,442 | ₩104,046 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,442 | ₩104,233 | ₩103,268 | ₩104,032 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩100,974 | ₩102,624 | ₩100,706 | ₩102,584 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,913 | ₩102,316 | ₩101,390 | ₩101,672 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,693 | ₩101,846 | ₩100,250 | ₩101,363 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,329 | ₩102,369 | ₩100,881 | ₩101,712 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,562 | ₩97,353 | ₩95,489 | ₩97,139 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,575 | ₩97,407 | ₩96,575 | ₩97,085 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,596 | ₩97,246 | ₩93,947 | ₩96,508 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩96,978 | ₩98,118 | ₩96,964 | ₩97,514 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,866 | ₩96,522 | ₩93,612 | ₩96,200 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,638 | ₩93,786 | ₩92,418 | ₩92,901 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,410 | ₩93,880 | ₩92,726 | ₩92,954 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,872 | ₩95,436 | ₩93,773 | ₩93,840 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,334 | ₩96,830 | ₩95,945 | ₩96,334 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,242 | ₩95,422 | ₩94,121 | ₩94,926 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,583 | ₩96,803 | ₩94,805 | ₩95,851 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,717 | ₩95,717 | ₩92,767 | ₩93,223 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩95,006 | ₩97,179 | ₩94,725 | ₩96,844 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,627 | ₩98,748 | ₩96,803 | ₩96,803 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,928 | ₩100,304 | ₩98,641 | ₩98,788 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩98,037 | ₩98,694 | ₩97,836 | ₩98,359 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,689 | ₩98,239 | ₩96,173 | ₩96,307 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,440 | ₩98,922 | ₩96,938 | ₩97,300 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,338 | ₩99,942 | ₩98,936 | ₩99,405 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,089 | ₩101,524 | ₩99,378 | ₩99,794 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,777 | ₩99,714 | ₩96,093 | ₩99,419 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,434 | ₩99,083 | ₩97,246 | ₩98,453 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩100,036 | ₩100,505 | ₩98,480 | ₩99,419 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,720 | ₩101,886 | ₩100,518 | ₩101,417 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,271 | ₩100,921 | ₩97,903 | ₩100,371 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,576 | ₩104,770 | ₩103,281 | ₩104,327 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,285 | ₩107,077 | ₩106,138 | ₩106,352 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,157 | ₩107,157 | ₩105,856 | ₩106,728 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,862 | ₩107,251 | ₩106,674 | ₩107,211 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,440 | ₩106,299 | ₩105,306 | ₩106,017 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,776 | ₩106,084 | ₩105,092 | ₩105,199 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,609 | ₩106,205 | ₩104,609 | ₩106,205 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,435 | ₩105,011 | ₩104,113 | ₩104,917 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,904 | ₩105,615 | ₩104,730 | ₩104,917 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,810 | ₩105,360 | ₩103,442 | ₩104,716 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,354 | ₩105,735 | ₩103,777 | ₩104,850 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,923 | ₩105,937 | ₩104,260 | ₩104,488 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,400 | ₩105,668 | ₩104,689 | ₩105,534 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,787 | ₩108,337 | ₩104,756 | ₩104,837 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,576 | ₩104,703 | ₩103,456 | ₩104,703 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,147 | ₩103,201 | ₩101,927 | ₩103,187 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,109 | ₩101,712 | ₩100,746 | ₩100,988 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩103,053 | ₩103,053 | ₩101,524 | ₩101,927 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,302 | ₩102,463 | ₩101,135 | ₩102,181 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,591 | ₩102,114 | ₩101,390 | ₩101,900 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,168 | ₩102,450 | ₩100,961 | ₩101,216 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,482 | ₩103,482 | ₩101,632 | ₩102,959 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,335 | ₩103,456 | ₩102,208 | ₩103,080 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,745 | ₩103,576 | ₩102,705 | ₩103,295 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,457 | ₩102,289 | ₩101,457 | ₩101,806 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,478 | ₩101,377 | ₩100,358 | ₩101,269 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,626 | ₩101,095 | ₩100,559 | ₩100,921 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,392 | ₩100,317 | ₩99,016 | ₩99,875 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,499 | ₩99,794 | ₩98,922 | ₩99,003 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,277 | ₩100,746 | ₩99,834 | ₩100,411 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,277 | ₩100,559 | ₩100,076 | ₩100,210 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,942 | ₩99,982 | ₩99,432 | ₩99,982 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,915 | ₩99,915 | ₩99,365 | ₩99,472 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,352 | ₩100,210 | ₩99,352 | ₩100,170 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,882 | ₩99,392 | ₩98,748 | ₩99,311 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,239 | ₩98,587 | ₩98,091 | ₩98,507 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,668 | ₩98,802 | ₩98,306 | ₩98,426 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,909 | ₩99,070 | ₩98,721 | ₩98,869 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,756 | ₩98,534 | ₩97,608 | ₩98,534 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,420 | ₩97,434 | ₩96,884 | ₩97,434 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,455 | ₩96,455 | ₩96,012 | ₩96,052 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,736 | ₩96,790 | ₩96,428 | ₩96,482 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,273 | ₩97,300 | ₩95,985 | ₩96,428 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,388 | ₩96,803 | ₩96,388 | ₩96,803 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,347 | ₩96,468 | ₩96,079 | ₩96,321 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,120 | ₩96,535 | ₩95,945 | ₩96,361 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩95,006 | ₩95,771 | ₩94,939 | ₩95,704 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,886 | ₩95,489 | ₩94,886 | ₩95,194 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩95,985 | ₩96,267 | ₩95,529 | ₩95,824 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,570 | ₩95,851 | ₩94,845 | ₩95,006 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,811 | ₩96,106 | ₩95,395 | ₩95,784 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,455 | ₩96,549 | ₩95,918 | ₩96,133 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,334 | ₩96,522 | ₩95,382 | ₩95,503 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,106 | ₩96,562 | ₩95,932 | ₩96,334 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,301 | ₩96,401 | ₩95,234 | ₩96,240 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩95,047 | ₩95,395 | ₩94,792 | ₩94,966 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,798 | ₩95,972 | ₩95,006 | ₩95,288 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,704 | ₩95,945 | ₩95,342 | ₩95,503 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,395 | ₩95,476 | ₩94,966 | ₩95,248 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,537 | ₩94,993 | ₩94,349 | ₩94,980 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,805 | ₩94,805 | ₩94,322 | ₩94,698 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,524 | ₩94,886 | ₩94,416 | ₩94,430 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,456 | ₩95,127 | ₩94,322 | ₩94,886 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,759 | ₩94,792 | ₩93,518 | ₩94,336 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,579 | ₩93,719 | ₩92,391 | ₩93,477 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,445 | ₩92,753 | ₩92,123 | ₩92,525 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,238 | ₩92,445 | ₩91,037 | ₩92,109 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,968 | ₩93,156 | ₩91,050 | ₩91,050 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,405 | ₩92,901 | ₩91,935 | ₩92,284 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,378 | ₩92,861 | ₩91,922 | ₩92,565 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,920 | ₩94,202 | ₩93,008 | ₩93,343 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩94,014 | ₩94,926 | ₩93,947 | ₩94,510 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,489 | ₩95,690 | ₩94,537 | ₩94,792 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,637 | ₩95,865 | ₩95,596 | ₩95,717 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,939 | ₩95,489 | ₩94,939 | ₩95,275 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,416 | ₩94,993 | ₩94,215 | ₩94,926 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,263 | ₩93,719 | ₩92,592 | ₩93,625 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩94,027 | ₩94,161 | ₩93,330 | ₩93,625 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,384 | ₩94,282 | ₩93,209 | ₩93,947 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,585 | ₩94,054 | ₩93,370 | ₩93,437 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,819 | ₩95,087 | ₩94,282 | ₩94,604 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,577 | ₩94,859 | ₩94,188 | ₩94,430 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,550 | ₩95,114 | ₩94,550 | ₩94,698 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩96,039 | ₩96,079 | ₩94,966 | ₩95,462 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,529 | ₩95,905 | ₩95,409 | ₩95,664 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,865 | ₩95,905 | ₩95,570 | ₩95,798 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩95,033 | ₩95,503 | ₩94,926 | ₩95,060 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,228 | ₩94,886 | ₩94,027 | ₩94,684 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,349 | ₩94,658 | ₩93,840 | ₩94,309 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,114 | ₩95,114 | ₩94,282 | ₩94,416 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,644 | ₩95,382 | ₩94,631 | ₩95,140 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,464 | ₩94,430 | ₩93,464 | ₩94,215 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,309 | ₩94,725 | ₩93,974 | ₩94,349 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,585 | ₩94,094 | ₩93,276 | ₩93,826 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,096 | ₩93,249 | ₩92,056 | ₩92,780 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,686 | ₩92,995 | ₩92,378 | ₩92,901 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,504 | ₩93,679 | ₩91,345 | ₩91,493 | -2.15% | 12.2만 |
|---|