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 | ₩108,090 | ₩108,546 | ₩107,929 | ₩108,520 | +0.40% | 13.7만 |
| 2026.10.08 | ₩107,970 | ₩108,157 | ₩107,165 | ₩107,688 | -0.26% | 11.3만 |
| 2026.10.07 | ₩109,579 | ₩109,579 | ₩108,117 | ₩108,721 | -0.78% | 12.7만 |
| 2026.10.06 | ₩110,545 | ₩110,545 | ₩109,928 | ₩110,049 | -0.45% | 12.3만 |
| 2026.10.05 | ₩109,647 | ₩110,143 | ₩109,217 | ₩110,049 | +0.37% | 26.4만 |
| 2026.10.02 | ₩109,123 | ₩109,553 | ₩108,573 | ₩109,325 | +0.18% | 19.9만 |
| 2026.10.01 | ₩108,573 | ₩108,573 | ₩107,339 | ₩107,889 | -0.63% | 33.8만 |
| 2026.09.30 | ₩109,579 | ₩109,740 | ₩108,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,761 |
| -0.75% |
| 19.7만 |
| 2026.09.29 | ₩109,257 | ₩109,566 | ₩108,748 | ₩109,566 | +0.28% | 14만 |
|---|
| 2026.09.28 | ₩109,660 | ₩110,143 | ₩108,842 | ₩109,593 | -0.06% | 15.5만 |
|---|
| 2026.09.25 | ₩109,901 | ₩110,626 | ₩109,526 | ₩110,371 | +0.43% | 19.1만 |
|---|
| 2026.09.24 | ₩109,499 | ₩109,647 | ₩108,627 | ₩109,311 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩111,001 | ₩111,122 | ₩109,499 | ₩109,848 | -1.04% | 16.9만 |
|---|
| 2026.09.22 | ₩111,149 | ₩112,061 | ₩111,136 | ₩111,874 | +0.65% | 30.9만 |
|---|
| 2026.09.21 | ₩111,055 | ₩111,672 | ₩110,626 | ₩111,511 | +0.41% | 19만 |
|---|
| 2026.09.18 | ₩109,512 | ₩109,620 | ₩108,855 | ₩109,620 | +0.10% | 13.1만 |
|---|
| 2026.09.17 | ₩110,827 | ₩110,921 | ₩110,465 | ₩110,545 | -0.25% | 15.8만 |
|---|
| 2026.09.16 | ₩109,821 | ₩110,277 | ₩108,466 | ₩109,217 | -0.55% | 21만 |
|---|
| 2026.09.15 | ₩109,418 | ₩109,566 | ₩108,828 | ₩109,177 | -0.22% | 30.6만 |
|---|
| 2026.09.14 | ₩109,687 | ₩110,411 | ₩109,271 | ₩109,794 | +0.10% | 18.3만 |
|---|
| 2026.09.11 | ₩111,605 | ₩111,605 | ₩111,095 | ₩111,176 | -0.38% | 37.8만 |
|---|
| 2026.09.10 | ₩110,666 | ₩110,787 | ₩109,955 | ₩110,076 | -0.53% | 9.2만 |
|---|
| 2026.09.09 | ₩111,914 | ₩112,316 | ₩111,458 | ₩111,511 | -0.36% | 21.8만 |
|---|
| 2026.09.08 | ₩113,376 | ₩113,416 | ₩112,437 | ₩112,437 | -0.83% | 12.2만 |
|---|
| 2026.09.04 | ₩112,531 | ₩113,363 | ₩112,450 | ₩113,269 | +0.66% | 17.9만 |
|---|
| 2026.09.03 | ₩112,061 | ₩112,652 | ₩111,391 | ₩112,517 | +0.41% | 16.5만 |
|---|
| 2026.09.02 | ₩111,015 | ₩111,444 | ₩110,720 | ₩111,431 | +0.37% | 8.7만 |
|---|
| 2026.09.01 | ₩111,484 | ₩111,672 | ₩110,371 | ₩110,639 | -0.76% | 17.9만 |
|---|
| 2026.08.31 | ₩112,383 | ₩112,383 | ₩111,444 | ₩111,726 | -0.58% | 15.6만 |
|---|
| 2026.08.28 | ₩112,531 | ₩113,054 | ₩111,699 | ₩111,954 | -0.51% | 14.1만 |
|---|
| 2026.08.27 | ₩112,477 | ₩112,571 | ₩112,021 | ₩112,397 | -0.07% | 11.4만 |
|---|
| 2026.08.26 | ₩112,678 | ₩112,799 | ₩112,128 | ₩112,303 | -0.33% | 10.9만 |
|---|
| 2026.08.25 | ₩112,182 | ₩112,692 | ₩112,008 | ₩112,585 | +0.36% | 15.1만 |
|---|
| 2026.08.24 | ₩111,471 | ₩111,619 | ₩110,773 | ₩111,230 | -0.22% | 10.2만 |
|---|
| 2026.08.21 | ₩111,954 | ₩112,303 | ₩111,820 | ₩112,048 | +0.08% | 13.7만 |
|---|
| 2026.08.20 | ₩110,948 | ₩111,404 | ₩110,760 | ₩111,082 | +0.12% | 14만 |
|---|
| 2026.08.19 | ₩111,484 | ₩111,552 | ₩110,559 | ₩111,015 | -0.42% | 11.1만 |
|---|
| 2026.08.18 | ₩111,069 | ₩111,283 | ₩110,183 | ₩110,277 | -0.71% | 29.4만 |
|---|
| 2026.08.17 | ₩112,383 | ₩112,987 | ₩112,182 | ₩112,343 | -0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩112,397 | ₩112,504 | ₩111,887 | ₩112,169 | -0.20% | 13.5만 |
|---|
| 2026.08.13 | ₩111,981 | ₩112,517 | ₩111,833 | ₩112,155 | +0.16% | 13.8만 |
|---|
| 2026.08.12 | ₩111,806 | ₩112,035 | ₩111,484 | ₩111,833 | +0.02% | 15만 |
|---|
| 2026.08.11 | ₩111,189 | ₩111,256 | ₩110,438 | ₩110,666 | -0.47% | 16.2만 |
|---|
| 2026.08.10 | ₩110,867 | ₩110,881 | ₩110,411 | ₩110,545 | -0.29% | 15.9만 |
|---|
| 2026.08.07 | ₩111,256 | ₩111,552 | ₩110,612 | ₩111,069 | -0.17% | 16.2만 |
|---|
| 2026.08.06 | ₩109,781 | ₩110,492 | ₩109,553 | ₩109,821 | +0.04% | 13만 |
|---|
| 2026.08.05 | ₩110,693 | ₩110,894 | ₩110,223 | ₩110,331 | -0.33% | 26.4만 |
|---|
| 2026.08.04 | ₩109,190 | ₩110,183 | ₩108,976 | ₩110,116 | +0.85% | 8.3만 |
|---|
| 2026.08.03 | ₩108,734 | ₩109,901 | ₩107,138 | ₩108,023 | -0.65% | 12.3만 |
|---|
| 2026.07.31 | ₩108,090 | ₩108,090 | ₩106,413 | ₩107,487 | -0.56% | 18.5만 |
|---|
| 2026.07.30 | ₩106,065 | ₩111,109 | ₩105,904 | ₩107,648 | +1.49% | 11만 |
|---|
| 2026.07.29 | ₩105,246 | ₩106,413 | ₩104,079 | ₩104,441 | -0.76% | 13.4만 |
|---|
| 2026.07.28 | ₩105,488 | ₩106,279 | ₩104,911 | ₩105,850 | +0.34% | 11.7만 |
|---|
| 2026.07.27 | ₩107,567 | ₩107,581 | ₩105,904 | ₩106,695 | -0.81% | 9.8만 |
|---|
| 2026.07.24 | ₩106,601 | ₩106,802 | ₩105,783 | ₩105,984 | -0.58% | 12.7만 |
|---|
| 2026.07.23 | ₩106,158 | ₩106,762 | ₩105,863 | ₩106,494 | +0.32% | 8.8만 |
|---|
| 2026.07.22 | ₩107,795 | ₩108,131 | ₩107,701 | ₩107,741 | -0.05% | 7.6만 |
|---|
| 2026.07.21 | ₩107,527 | ₩108,117 | ₩107,017 | ₩107,956 | +0.40% | 9.4만 |
|---|
| 2026.07.20 | ₩106,708 | ₩107,111 | ₩105,756 | ₩105,863 | -0.79% | 15.9만 |
|---|
| 2026.07.17 | ₩106,279 | ₩106,883 | ₩101,543 | ₩106,360 | +0.08% | 46.8만 |
|---|
| 2026.07.16 | ₩107,822 | ₩108,090 | ₩107,205 | ₩107,581 | -0.22% | 9.2만 |
|---|
| 2026.07.15 | ₩108,868 | ₩109,325 | ₩107,728 | ₩108,855 | -0.01% | 21.4만 |
|---|
| 2026.07.14 | ₩108,439 | ₩109,043 | ₩108,305 | ₩108,412 | -0.02% | 13.3만 |
|---|
| 2026.07.13 | ₩108,385 | ₩108,399 | ₩107,151 | ₩107,366 | -0.94% | 11.7만 |
|---|
| 2026.07.10 | ₩109,150 | ₩109,928 | ₩108,855 | ₩109,647 | +0.45% | 11.7만 |
|---|
| 2026.07.09 | ₩108,372 | ₩109,512 | ₩108,372 | ₩109,137 | +0.71% | 16.6만 |
|---|
| 2026.07.08 | ₩107,661 | ₩108,493 | ₩106,990 | ₩108,198 | +0.50% | 28.7만 |
|---|
| 2026.07.07 | ₩109,579 | ₩109,660 | ₩108,332 | ₩108,667 | -0.83% | 8.2만 |
|---|
| 2026.07.06 | ₩110,062 | ₩110,921 | ₩110,049 | ₩110,773 | +0.65% | 18.9만 |
|---|
| 2026.07.02 | ₩109,794 | ₩110,451 | ₩107,996 | ₩108,842 | -0.87% | 10.1만 |
|---|
| 2026.07.01 | ₩109,016 | ₩110,143 | ₩108,774 | ₩108,801 | -0.20% | 32.1만 |
|---|
| 2026.06.30 | ₩109,620 | ₩110,559 | ₩109,499 | ₩110,465 | +0.77% | 27.4만 |
|---|
| 2026.06.29 | ₩109,070 | ₩109,687 | ₩107,929 | ₩109,660 | +0.54% | 10만 |
|---|
| 2026.06.26 | ₩108,278 | ₩109,418 | ₩108,131 | ₩108,935 | +0.61% | 9.6만 |
|---|
| 2026.06.25 | ₩110,492 | ₩110,921 | ₩108,882 | ₩109,740 | -0.68% | 19.1만 |
|---|
| 2026.06.24 | ₩108,466 | ₩108,909 | ₩107,876 | ₩108,546 | +0.07% | 22.8만 |
|---|
| 2026.06.23 | ₩110,680 | ₩110,706 | ₩107,916 | ₩108,453 | -2.01% | 48.4만 |
|---|
| 2026.06.22 | ₩112,249 | ₩112,813 | ₩112,115 | ₩112,263 | +0.01% | 33.1만 |
|---|
| 2026.06.18 | ₩111,874 | ₩112,209 | ₩111,552 | ₩111,994 | +0.11% | 17.9만 |
|---|
| 2026.06.17 | ₩112,504 | ₩113,081 | ₩110,827 | ₩110,827 | -1.49% | 19.7만 |
|---|
| 2026.06.16 | ₩112,102 | ₩112,330 | ₩111,203 | ₩111,203 | -0.80% | 21만 |
|---|
| 2026.06.15 | ₩112,813 | ₩114,248 | ₩111,833 | ₩111,954 | -0.76% | 18만 |
|---|
| 2026.06.12 | ₩109,459 | ₩110,277 | ₩108,560 | ₩110,062 | +0.55% | 43.1만 |
|---|
| 2026.06.11 | ₩106,132 | ₩109,593 | ₩105,997 | ₩109,579 | +3.25% | 17.5만 |
|---|
| 2026.06.10 | ₩106,373 | ₩107,581 | ₩105,716 | ₩105,823 | -0.52% | 11.1만 |
|---|
| 2026.06.09 | ₩108,587 | ₩109,137 | ₩105,219 | ₩107,446 | -1.05% | 13만 |
|---|
| 2026.06.08 | ₩107,339 | ₩107,876 | ₩106,923 | ₩107,057 | -0.26% | 16.4만 |
|---|
| 2026.06.05 | ₩108,842 | ₩108,842 | ₩105,810 | ₩106,158 | -2.47% | 26.2만 |
|---|
| 2026.06.04 | ₩110,156 | ₩110,867 | ₩109,995 | ₩110,693 | +0.49% | 35만 |
|---|
| 2026.06.03 | ₩111,189 | ₩111,243 | ₩110,384 | ₩110,639 | -0.49% | 15.4만 |
|---|
| 2026.06.02 | ₩111,297 | ₩111,793 | ₩110,975 | ₩111,686 | +0.35% | 14.3만 |
|---|
| 2026.06.01 | ₩110,331 | ₩111,350 | ₩109,888 | ₩110,854 | +0.47% | 19.8만 |
|---|
| 2026.05.29 | ₩110,586 | ₩110,975 | ₩110,103 | ₩110,143 | -0.40% | 16.5만 |
|---|
| 2026.05.28 | ₩108,748 | ₩110,344 | ₩108,721 | ₩110,143 | +1.28% | 17.4만 |
|---|
| 2026.05.27 | ₩110,223 | ₩110,277 | ₩109,499 | ₩109,875 | -0.32% | 13.4만 |
|---|
| 2026.05.26 | ₩110,639 | ₩110,639 | ₩109,526 | ₩110,170 | -0.42% | 9.9만 |
|---|
| 2026.05.22 | ₩107,983 | ₩108,171 | ₩107,379 | ₩107,607 | -0.35% | 13.1만 |
|---|
| 2026.05.21 | ₩106,427 | ₩107,943 | ₩106,105 | ₩107,661 | +1.16% | 14.5만 |
|---|
| 2026.05.20 | ₩105,045 | ₩107,205 | ₩105,032 | ₩106,910 | +1.78% | 12.2만 |
|---|
| 2026.05.19 | ₩104,897 | ₩105,702 | ₩104,481 | ₩105,099 | +0.19% | 7.9만 |
|---|
| 2026.05.18 | ₩105,394 | ₩106,937 | ₩105,058 | ₩105,863 | +0.45% | 17.2만 |
|---|
| 2026.05.15 | ₩105,783 | ₩105,930 | ₩105,112 | ₩105,421 | -0.34% | 14.8만 |
|---|
| 2026.05.14 | ₩107,929 | ₩108,265 | ₩107,594 | ₩108,090 | +0.15% | 11.6만 |
|---|
| 2026.05.13 | ₩107,004 | ₩107,916 | ₩106,776 | ₩107,835 | +0.78% | 12.5만 |
|---|
| 2026.05.12 | ₩106,561 | ₩106,963 | ₩105,662 | ₩106,601 | +0.04% | 22.4만 |
|---|
| 2026.05.11 | ₩108,439 | ₩108,681 | ₩108,157 | ₩108,466 | +0.02% | 17.8만 |
|---|
| 2026.05.08 | ₩108,104 | ₩108,479 | ₩107,674 | ₩108,453 | +0.32% | 8만 |
|---|
| 2026.05.07 | ₩108,238 | ₩108,828 | ₩106,655 | ₩106,655 | -1.46% | 34.3만 |
|---|
| 2026.05.06 | ₩107,406 | ₩108,439 | ₩107,218 | ₩108,157 | +0.70% | 23.4만 |
|---|
| 2026.05.05 | ₩104,428 | ₩105,367 | ₩104,428 | ₩105,045 | +0.59% | 41.3만 |
|---|
| 2026.05.04 | ₩104,495 | ₩105,018 | ₩103,381 | ₩103,851 | -0.62% | 13.1만 |
|---|
| 2026.05.01 | ₩104,267 | ₩105,394 | ₩104,267 | ₩104,428 | +0.15% | 9.1만 |
|---|
| 2026.04.30 | ₩103,167 | ₩104,736 | ₩103,046 | ₩104,575 | +1.37% | 14.7만 |
|---|
| 2026.04.29 | ₩102,845 | ₩102,858 | ₩101,892 | ₩102,214 | -0.61% | 15.6만 |
|---|
| 2026.04.28 | ₩103,717 | ₩103,717 | ₩102,751 | ₩103,301 | -0.40% | 10.2만 |
|---|
| 2026.04.27 | ₩104,146 | ₩104,455 | ₩103,784 | ₩103,838 | -0.30% | 12.5만 |
|---|
| 2026.04.24 | ₩103,422 | ₩104,240 | ₩103,126 | ₩104,173 | +0.73% | 23.5만 |
|---|
| 2026.04.23 | ₩103,583 | ₩103,985 | ₩101,825 | ₩102,872 | -0.69% | 13.8만 |
|---|
| 2026.04.22 | ₩104,052 | ₩104,334 | ₩103,878 | ₩104,294 | +0.23% | 17.1만 |
|---|
| 2026.04.21 | ₩105,045 | ₩105,179 | ₩103,207 | ₩103,435 | -1.53% | 10.7만 |
|---|
| 2026.04.20 | ₩105,219 | ₩105,582 | ₩104,777 | ₩105,394 | +0.17% | 14.6만 |
|---|
| 2026.04.17 | ₩105,675 | ₩106,829 | ₩105,675 | ₩105,917 | +0.23% | 18만 |
|---|
| 2026.04.16 | ₩104,441 | ₩104,441 | ₩103,757 | ₩104,012 | -0.41% | 12.5만 |
|---|
| 2026.04.15 | ₩103,730 | ₩104,253 | ₩103,475 | ₩104,079 | +0.34% | 11.7만 |
|---|
| 2026.04.14 | ₩103,475 | ₩104,267 | ₩103,301 | ₩104,066 | +0.57% | 14.5만 |
|---|
| 2026.04.13 | ₩101,007 | ₩102,657 | ₩100,738 | ₩102,617 | +1.59% | 12.2만 |
|---|
| 2026.04.10 | ₩101,946 | ₩102,348 | ₩101,423 | ₩101,704 | -0.24% | 12만 |
|---|
| 2026.04.09 | ₩100,725 | ₩101,879 | ₩100,282 | ₩101,396 | +0.67% | 12.2만 |
|---|
| 2026.04.08 | ₩102,362 | ₩102,402 | ₩100,913 | ₩101,745 | -0.60% | 17.6만 |
|---|
| 2026.04.07 | ₩96,593 | ₩97,385 | ₩95,520 | ₩97,170 | +0.60% | 11.6만 |
|---|
| 2026.04.06 | ₩96,606 | ₩97,438 | ₩96,606 | ₩97,116 | +0.53% | 16만 |
|---|
| 2026.04.02 | ₩95,627 | ₩97,277 | ₩93,977 | ₩96,539 | +0.95% | 37.4만 |
|---|
| 2026.04.01 | ₩97,009 | ₩98,149 | ₩96,996 | ₩97,546 | +0.55% | 19.2만 |
|---|
| 2026.03.31 | ₩93,896 | ₩96,553 | ₩93,642 | ₩96,231 | +2.49% | 41.8만 |
|---|
| 2026.03.30 | ₩93,668 | ₩93,816 | ₩92,448 | ₩92,931 | -0.79% | 26.5만 |
|---|
| 2026.03.27 | ₩93,440 | ₩93,910 | ₩92,756 | ₩92,984 | -0.49% | 71.9만 |
|---|
| 2026.03.26 | ₩94,903 | ₩95,466 | ₩93,803 | ₩93,870 | -1.09% | 28.8만 |
|---|
| 2026.03.25 | ₩96,365 | ₩96,861 | ₩95,976 | ₩96,365 | 0.00% | 23만 |
|---|
| 2026.03.24 | ₩94,272 | ₩95,453 | ₩94,151 | ₩94,956 | +0.73% | 32.1만 |
|---|
| 2026.03.23 | ₩95,614 | ₩96,835 | ₩94,836 | ₩95,882 | +0.28% | 22.1만 |
|---|
| 2026.03.20 | ₩95,748 | ₩95,748 | ₩92,796 | ₩93,253 | -2.61% | 28.4만 |
|---|
| 2026.03.19 | ₩95,037 | ₩97,210 | ₩94,755 | ₩96,875 | +1.93% | 36.9만 |
|---|
| 2026.03.18 | ₩98,659 | ₩98,780 | ₩96,835 | ₩96,835 | -1.85% | 34.3만 |
|---|
| 2026.03.17 | ₩99,960 | ₩100,336 | ₩98,672 | ₩98,820 | -1.14% | 11.6만 |
|---|
| 2026.03.16 | ₩98,069 | ₩98,726 | ₩97,868 | ₩98,391 | +0.33% | 21.6만 |
|---|
| 2026.03.13 | ₩97,720 | ₩98,270 | ₩96,204 | ₩96,338 | -1.41% | 23.3만 |
|---|
| 2026.03.12 | ₩98,471 | ₩98,954 | ₩96,969 | ₩97,331 | -1.16% | 25만 |
|---|
| 2026.03.11 | ₩99,370 | ₩99,974 | ₩98,968 | ₩99,437 | +0.07% | 19만 |
|---|
| 2026.03.10 | ₩100,121 | ₩101,557 | ₩99,410 | ₩99,826 | -0.29% | 45.7만 |
|---|
| 2026.03.09 | ₩96,808 | ₩99,746 | ₩96,123 | ₩99,451 | +2.73% | 35.8만 |
|---|
| 2026.03.06 | ₩97,465 | ₩99,115 | ₩97,277 | ₩98,485 | +1.05% | 27.2만 |
|---|
| 2026.03.05 | ₩100,068 | ₩100,537 | ₩98,511 | ₩99,451 | -0.62% | 25.1만 |
|---|
| 2026.03.04 | ₩100,752 | ₩101,919 | ₩100,551 | ₩101,450 | +0.69% | 31.6만 |
|---|
| 2026.03.03 | ₩99,303 | ₩100,953 | ₩97,935 | ₩100,403 | +1.11% | 26.7만 |
|---|
| 2026.03.02 | ₩103,609 | ₩104,803 | ₩103,314 | ₩104,361 | +0.73% | 30만 |
|---|
| 2026.02.27 | ₩106,319 | ₩107,111 | ₩106,172 | ₩106,387 | +0.06% | 23.3만 |
|---|
| 2026.02.26 | ₩107,191 | ₩107,191 | ₩105,890 | ₩106,762 | -0.40% | 21.5만 |
|---|
| 2026.02.25 | ₩106,896 | ₩107,285 | ₩106,708 | ₩107,245 | +0.33% | 20.5만 |
|---|
| 2026.02.24 | ₩105,474 | ₩106,333 | ₩105,340 | ₩106,051 | +0.55% | 35만 |
|---|
| 2026.02.23 | ₩105,810 | ₩106,118 | ₩105,125 | ₩105,233 | -0.55% | 23.8만 |
|---|
| 2026.02.20 | ₩104,642 | ₩106,239 | ₩104,642 | ₩106,239 | +1.53% | 20.8만 |
|---|
| 2026.02.19 | ₩104,468 | ₩105,045 | ₩104,146 | ₩104,951 | +0.46% | 14.1만 |
|---|
| 2026.02.18 | ₩104,938 | ₩105,649 | ₩104,763 | ₩104,951 | +0.01% | 24.1만 |
|---|
| 2026.02.17 | ₩104,844 | ₩105,394 | ₩103,475 | ₩104,750 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩104,388 | ₩105,769 | ₩103,811 | ₩104,884 | +0.48% | 18만 |
|---|
| 2026.02.12 | ₩105,957 | ₩105,971 | ₩104,294 | ₩104,522 | -1.35% | 21.5만 |
|---|
| 2026.02.11 | ₩105,434 | ₩105,702 | ₩104,723 | ₩105,568 | +0.13% | 32.8만 |
|---|
| 2026.02.10 | ₩107,822 | ₩108,372 | ₩104,790 | ₩104,871 | -2.74% | 24.5만 |
|---|
| 2026.02.09 | ₩103,609 | ₩104,736 | ₩103,489 | ₩104,736 | +1.09% | 43.1만 |
|---|
| 2026.02.06 | ₩103,180 | ₩103,234 | ₩101,959 | ₩103,220 | +0.04% | 13.1만 |
|---|
| 2026.02.05 | ₩101,141 | ₩101,745 | ₩100,779 | ₩101,020 | -0.12% | 23.5만 |
|---|
| 2026.02.04 | ₩103,086 | ₩103,086 | ₩101,557 | ₩101,959 | -1.09% | 16만 |
|---|
| 2026.02.03 | ₩102,335 | ₩102,496 | ₩101,168 | ₩102,214 | -0.12% | 16.6만 |
|---|
| 2026.02.02 | ₩101,624 | ₩102,147 | ₩101,423 | ₩101,932 | +0.30% | 18.3만 |
|---|
| 2026.01.30 | ₩102,201 | ₩102,483 | ₩100,993 | ₩101,248 | -0.93% | 19.3만 |
|---|
| 2026.01.29 | ₩103,516 | ₩103,516 | ₩101,664 | ₩102,992 | -0.51% | 18.2만 |
|---|
| 2026.01.28 | ₩103,368 | ₩103,489 | ₩102,241 | ₩103,113 | -0.25% | 36.5만 |
|---|
| 2026.01.27 | ₩102,778 | ₩103,609 | ₩102,737 | ₩103,328 | +0.54% | 26.2만 |
|---|
| 2026.01.26 | ₩101,490 | ₩102,322 | ₩101,490 | ₩101,839 | +0.34% | 19.4만 |
|---|
| 2026.01.23 | ₩100,510 | ₩101,409 | ₩100,390 | ₩101,302 | +0.79% | 13.2만 |
|---|
| 2026.01.22 | ₩100,658 | ₩101,128 | ₩100,591 | ₩100,953 | +0.29% | 24.1만 |
|---|
| 2026.01.21 | ₩99,424 | ₩100,349 | ₩99,048 | ₩99,907 | +0.49% | 26.2만 |
|---|
| 2026.01.20 | ₩99,531 | ₩99,826 | ₩98,954 | ₩99,035 | -0.50% | 22.7만 |
|---|
| 2026.01.16 | ₩100,309 | ₩100,779 | ₩99,866 | ₩100,443 | +0.13% | 20.1만 |
|---|
| 2026.01.15 | ₩100,309 | ₩100,591 | ₩100,108 | ₩100,242 | -0.07% | 23.1만 |
|---|
| 2026.01.14 | ₩99,974 | ₩100,014 | ₩99,464 | ₩100,014 | +0.04% | 20.8만 |
|---|
| 2026.01.13 | ₩99,947 | ₩99,947 | ₩99,397 | ₩99,504 | -0.44% | 17.7만 |
|---|
| 2026.01.12 | ₩99,384 | ₩100,242 | ₩99,384 | ₩100,202 | +0.82% | 25.5만 |
|---|
| 2026.01.09 | ₩98,914 | ₩99,424 | ₩98,780 | ₩99,343 | +0.43% | 23.2만 |
|---|
| 2026.01.08 | ₩98,270 | ₩98,619 | ₩98,122 | ₩98,538 | +0.27% | 12.2만 |
|---|
| 2026.01.07 | ₩98,699 | ₩98,833 | ₩98,337 | ₩98,458 | -0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩98,941 | ₩99,102 | ₩98,753 | ₩98,901 | -0.04% | 23.4만 |
|---|
| 2026.01.05 | ₩97,787 | ₩98,565 | ₩97,639 | ₩98,565 | +0.80% | 19.6만 |
|---|
| 2026.01.02 | ₩97,452 | ₩97,465 | ₩96,915 | ₩97,465 | +0.01% | 20.4만 |
|---|
| 2025.12.31 | ₩96,486 | ₩96,486 | ₩96,043 | ₩96,083 | -0.42% | 21.9만 |
|---|
| 2025.12.30 | ₩96,767 | ₩96,821 | ₩96,459 | ₩96,513 | -0.26% | 37만 |
|---|
| 2025.12.29 | ₩97,304 | ₩97,331 | ₩96,016 | ₩96,459 | -0.87% | 49.6만 |
|---|
| 2025.12.26 | ₩96,419 | ₩96,835 | ₩96,419 | ₩96,835 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩96,378 | ₩96,499 | ₩96,110 | ₩96,352 | -0.03% | 18.5만 |
|---|
| 2025.12.23 | ₩96,150 | ₩96,566 | ₩95,976 | ₩96,392 | +0.25% | 57.5만 |
|---|
| 2025.12.22 | ₩95,037 | ₩95,802 | ₩94,970 | ₩95,734 | +0.73% | 16.2만 |
|---|
| 2025.12.19 | ₩94,916 | ₩95,520 | ₩94,916 | ₩95,225 | +0.33% | 73.4만 |
|---|
| 2025.12.18 | ₩96,016 | ₩96,298 | ₩95,560 | ₩95,855 | -0.17% | 13.2만 |
|---|
| 2025.12.17 | ₩95,600 | ₩95,882 | ₩94,876 | ₩95,037 | -0.59% | 15.7만 |
|---|
| 2025.12.16 | ₩95,842 | ₩96,137 | ₩95,426 | ₩95,815 | -0.03% | 16.6만 |
|---|
| 2025.12.15 | ₩96,486 | ₩96,580 | ₩95,949 | ₩96,164 | -0.33% | 16.3만 |
|---|
| 2025.12.12 | ₩96,365 | ₩96,553 | ₩95,412 | ₩95,533 | -0.86% | 9.7만 |
|---|
| 2025.12.11 | ₩96,137 | ₩96,593 | ₩95,963 | ₩96,365 | +0.24% | 13.1만 |
|---|
| 2025.12.10 | ₩95,332 | ₩96,432 | ₩95,265 | ₩96,271 | +0.99% | 11.6만 |
|---|
| 2025.12.09 | ₩95,077 | ₩95,426 | ₩94,822 | ₩94,997 | -0.08% | 12.5만 |
|---|
| 2025.12.08 | ₩95,828 | ₩96,003 | ₩95,037 | ₩95,319 | -0.53% | 10.5만 |
|---|
| 2025.12.05 | ₩95,734 | ₩95,976 | ₩95,372 | ₩95,533 | -0.21% | 12.2만 |
|---|
| 2025.12.04 | ₩95,426 | ₩95,506 | ₩94,997 | ₩95,278 | -0.15% | 12.3만 |
|---|
| 2025.12.03 | ₩94,567 | ₩95,023 | ₩94,379 | ₩95,010 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩94,836 | ₩94,836 | ₩94,353 | ₩94,728 | -0.11% | 13.6만 |
|---|
| 2025.12.01 | ₩94,554 | ₩94,916 | ₩94,447 | ₩94,460 | -0.10% | 15.9만 |
|---|
| 2025.11.28 | ₩94,487 | ₩95,158 | ₩94,353 | ₩94,916 | +0.45% | 11.3만 |
|---|
| 2025.11.26 | ₩93,789 | ₩94,822 | ₩93,548 | ₩94,366 | +0.62% | 14.7만 |
|---|
| 2025.11.25 | ₩92,609 | ₩93,749 | ₩92,421 | ₩93,507 | +0.97% | 11.5만 |
|---|
| 2025.11.24 | ₩92,474 | ₩92,783 | ₩92,152 | ₩92,555 | +0.09% | 12.4만 |
|---|
| 2025.11.21 | ₩91,267 | ₩92,474 | ₩91,066 | ₩92,139 | +0.96% | 31.3만 |
|---|
| 2025.11.20 | ₩92,998 | ₩93,185 | ₩91,079 | ₩91,079 | -2.06% | 15.4만 |
|---|
| 2025.11.19 | ₩92,434 | ₩92,931 | ₩91,965 | ₩92,313 | -0.13% | 13.4만 |
|---|
| 2025.11.18 | ₩92,407 | ₩92,890 | ₩91,951 | ₩92,595 | +0.20% | 12.1만 |
|---|
| 2025.11.17 | ₩93,950 | ₩94,232 | ₩93,038 | ₩93,373 | -0.61% | 14.5만 |
|---|
| 2025.11.14 | ₩94,044 | ₩94,956 | ₩93,977 | ₩94,540 | +0.53% | 12.1만 |
|---|
| 2025.11.13 | ₩95,520 | ₩95,721 | ₩94,567 | ₩94,822 | -0.73% | 15.7만 |
|---|
| 2025.11.12 | ₩95,667 | ₩95,895 | ₩95,627 | ₩95,748 | +0.08% | 9.7만 |
|---|
| 2025.11.11 | ₩94,970 | ₩95,520 | ₩94,970 | ₩95,305 | +0.35% | 9.9만 |
|---|
| 2025.11.10 | ₩94,447 | ₩95,023 | ₩94,245 | ₩94,956 | +0.54% | 16만 |
|---|
| 2025.11.07 | ₩93,293 | ₩93,749 | ₩92,622 | ₩93,655 | +0.39% | 18.9만 |
|---|
| 2025.11.06 | ₩94,057 | ₩94,192 | ₩93,360 | ₩93,655 | -0.43% | 20만 |
|---|
| 2025.11.05 | ₩93,414 | ₩94,312 | ₩93,239 | ₩93,977 | +0.60% | 13.3만 |
|---|
| 2025.11.04 | ₩93,615 | ₩94,084 | ₩93,400 | ₩93,467 | -0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩94,849 | ₩95,117 | ₩94,312 | ₩94,634 | -0.23% | 30.4만 |
|---|
| 2025.10.31 | ₩94,608 | ₩94,889 | ₩94,218 | ₩94,460 | -0.16% | 13.5만 |
|---|
| 2025.10.30 | ₩94,581 | ₩95,144 | ₩94,581 | ₩94,728 | +0.16% | 21.7만 |
|---|
| 2025.10.29 | ₩96,070 | ₩96,110 | ₩94,997 | ₩95,493 | -0.60% | 14.6만 |
|---|
| 2025.10.28 | ₩95,560 | ₩95,936 | ₩95,439 | ₩95,694 | +0.14% | 16.6만 |
|---|
| 2025.10.27 | ₩95,895 | ₩95,936 | ₩95,600 | ₩95,828 | -0.07% | 16.1만 |
|---|
| 2025.10.24 | ₩95,064 | ₩95,533 | ₩94,956 | ₩95,090 | +0.03% | 9.5만 |
|---|
| 2025.10.23 | ₩94,259 | ₩94,916 | ₩94,057 | ₩94,715 | +0.48% | 15.3만 |
|---|
| 2025.10.22 | ₩94,379 | ₩94,688 | ₩93,870 | ₩94,339 | -0.04% | 13.8만 |
|---|
| 2025.10.21 | ₩95,144 | ₩95,144 | ₩94,312 | ₩94,447 | -0.73% | 13.1만 |
|---|
| 2025.10.20 | ₩94,675 | ₩95,412 | ₩94,661 | ₩95,171 | +0.52% | 11.4만 |
|---|
| 2025.10.17 | ₩93,494 | ₩94,460 | ₩93,494 | ₩94,245 | +0.80% | 11.3만 |
|---|
| 2025.10.16 | ₩94,339 | ₩94,755 | ₩94,004 | ₩94,379 | +0.04% | 8.4만 |
|---|
| 2025.10.15 | ₩93,615 | ₩94,125 | ₩93,306 | ₩93,856 | +0.26% | 13.1만 |
|---|
| 2025.10.14 | ₩92,126 | ₩93,279 | ₩92,085 | ₩92,810 | +0.74% | 10.2만 |
|---|
| 2025.10.13 | ₩92,716 | ₩93,024 | ₩92,407 | ₩92,931 | +0.23% | 10.7만 |
|---|
| 2025.10.10 | ₩93,534 | ₩93,709 | ₩91,374 | ₩91,522 | -2.15% | 12.2만 |
|---|