시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Growth ETF 과거 주가
Vanguard Morningstar Growth ETF · VUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Growth ETF · VUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,067 | ₩123,456 | ₩122,598 | ₩123,242 | +0.14% | 433.8만 |
| 2026.10.08 | ₩123,322 | ₩123,711 | ₩121,794 | ₩122,357 | -0.78% | 566.4만 |
| 2026.10.07 | ₩123,550 | ₩123,925 | ₩123,041 | ₩123,845 | +0.24% | 476.2만 |
| 2026.10.06 | ₩124,005 | ₩124,622 | ₩123,912 | ₩124,139 | +0.11% | 466만 |
| 2026.10.05 | ₩122,384 | ₩123,684 | ₩122,317 | ₩123,362 | +0.80% | 601.5만 |
| 2026.10.02 | ₩122,371 | ₩122,947 | ₩121,794 | ₩122,170 | -0.16% | 574.9만 |
| 2026.10.01 | ₩121,325 | ₩121,446 | ₩120,173 | ₩120,910 | -0.34% | 720.7만 |
| 2026.09.30 | ₩120,910 | ₩121,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,749 |
| -0.13% |
| 744.4만 |
| 2026.09.29 | ₩121,151 | ₩121,232 | ₩120,227 | ₩120,521 | -0.52% | 535.5만 |
|---|
| 2026.09.28 | ₩121,178 | ₩121,473 | ₩120,160 | ₩120,655 | -0.43% | 639.4만 |
|---|
| 2026.09.25 | ₩121,500 | ₩122,036 | ₩120,937 | ₩121,861 | +0.30% | 587.7만 |
|---|
| 2026.09.24 | ₩120,052 | ₩121,459 | ₩119,932 | ₩121,205 | +0.96% | 436.3만 |
|---|
| 2026.09.23 | ₩122,156 | ₩122,170 | ₩120,629 | ₩120,964 | -0.98% | 590.6만 |
|---|
| 2026.09.22 | ₩122,036 | ₩122,518 | ₩121,928 | ₩122,103 | +0.05% | 723만 |
|---|
| 2026.09.21 | ₩120,012 | ₩122,210 | ₩119,691 | ₩121,969 | +1.63% | 671.2만 |
|---|
| 2026.09.18 | ₩118,994 | ₩119,047 | ₩118,217 | ₩118,927 | -0.06% | 390.7만 |
|---|
| 2026.09.17 | ₩118,511 | ₩118,699 | ₩117,908 | ₩118,498 | -0.01% | 462.9만 |
|---|
| 2026.09.16 | ₩117,078 | ₩117,801 | ₩115,885 | ₩116,662 | -0.35% | 648만 |
|---|
| 2026.09.15 | ₩117,386 | ₩117,493 | ₩116,461 | ₩116,662 | -0.62% | 602.8만 |
|---|
| 2026.09.14 | ₩116,756 | ₩118,109 | ₩116,555 | ₩117,533 | +0.67% | 535.9만 |
|---|
| 2026.09.11 | ₩118,016 | ₩118,538 | ₩117,815 | ₩117,949 | -0.06% | 468.6만 |
|---|
| 2026.09.10 | ₩116,488 | ₩117,279 | ₩116,381 | ₩116,863 | +0.32% | 539.3만 |
|---|
| 2026.09.09 | ₩117,841 | ₩117,882 | ₩117,171 | ₩117,493 | -0.30% | 483.9만 |
|---|
| 2026.09.08 | ₩118,592 | ₩118,619 | ₩117,788 | ₩118,083 | -0.43% | 485.3만 |
|---|
| 2026.09.04 | ₩119,315 | ₩119,315 | ₩118,230 | ₩118,525 | -0.66% | 349.4만 |
|---|
| 2026.09.03 | ₩117,922 | ₩119,423 | ₩117,841 | ₩119,101 | +1.00% | 551.8만 |
|---|
| 2026.09.02 | ₩117,064 | ₩117,761 | ₩116,769 | ₩117,386 | +0.27% | 434.6만 |
|---|
| 2026.09.01 | ₩116,903 | ₩117,734 | ₩116,635 | ₩117,078 | +0.15% | 518.1만 |
|---|
| 2026.08.31 | ₩118,404 | ₩118,404 | ₩117,761 | ₩118,243 | -0.14% | 440.2만 |
|---|
| 2026.08.28 | ₩119,302 | ₩120,026 | ₩118,471 | ₩118,645 | -0.55% | 400.9만 |
|---|
| 2026.08.27 | ₩118,203 | ₩119,289 | ₩117,828 | ₩119,128 | +0.78% | 468.5만 |
|---|
| 2026.08.26 | ₩116,890 | ₩117,399 | ₩116,582 | ₩117,131 | +0.21% | 336.1만 |
|---|
| 2026.08.25 | ₩117,225 | ₩117,627 | ₩116,662 | ₩117,118 | -0.09% | 470.9만 |
|---|
| 2026.08.24 | ₩116,997 | ₩117,051 | ₩116,113 | ₩116,488 | -0.44% | 445.7만 |
|---|
| 2026.08.21 | ₩117,359 | ₩117,667 | ₩116,689 | ₩117,252 | -0.09% | 433.8만 |
|---|
| 2026.08.20 | ₩117,573 | ₩117,801 | ₩116,676 | ₩116,810 | -0.65% | 460.3만 |
|---|
| 2026.08.19 | ₩117,989 | ₩118,444 | ₩117,212 | ₩117,828 | -0.14% | 936.3만 |
|---|
| 2026.08.18 | ₩117,801 | ₩118,230 | ₩117,614 | ₩117,734 | -0.06% | 469.7만 |
|---|
| 2026.08.17 | ₩119,838 | ₩119,985 | ₩119,021 | ₩119,088 | -0.63% | 452.9만 |
|---|
| 2026.08.14 | ₩120,454 | ₩120,468 | ₩119,557 | ₩119,717 | -0.61% | 514.6만 |
|---|
| 2026.08.13 | ₩119,543 | ₩120,535 | ₩119,369 | ₩120,240 | +0.58% | 478만 |
|---|
| 2026.08.12 | ₩119,691 | ₩119,771 | ₩118,940 | ₩119,088 | -0.50% | 686.5만 |
|---|
| 2026.08.11 | ₩119,851 | ₩119,918 | ₩118,485 | ₩118,712 | -0.95% | 684.4만 |
|---|
| 2026.08.10 | ₩119,784 | ₩120,079 | ₩119,222 | ₩119,503 | -0.23% | 790.7만 |
|---|
| 2026.08.07 | ₩119,677 | ₩120,093 | ₩119,248 | ₩119,798 | +0.10% | 512.1만 |
|---|
| 2026.08.06 | ₩118,659 | ₩119,476 | ₩118,538 | ₩118,833 | +0.15% | 692.2만 |
|---|
| 2026.08.05 | ₩120,347 | ₩120,629 | ₩118,820 | ₩118,900 | -1.20% | 629.9만 |
|---|
| 2026.08.04 | ₩117,426 | ₩119,878 | ₩117,332 | ₩119,382 | +1.67% | 840만 |
|---|
| 2026.08.03 | ₩114,666 | ₩117,104 | ₩114,518 | ₩116,689 | +1.76% | 750.9만 |
|---|
| 2026.07.31 | ₩113,379 | ₩114,532 | ₩112,173 | ₩114,170 | +0.70% | 634.3만 |
|---|
| 2026.07.30 | ₩111,838 | ₩113,098 | ₩111,570 | ₩112,923 | +0.97% | 642.9만 |
|---|
| 2026.07.29 | ₩111,409 | ₩112,548 | ₩109,828 | ₩109,975 | -1.29% | 705.8만 |
|---|
| 2026.07.28 | ₩111,436 | ₩112,106 | ₩110,243 | ₩111,664 | +0.20% | 811.5만 |
|---|
| 2026.07.27 | ₩113,057 | ₩113,352 | ₩111,141 | ₩111,731 | -1.17% | 445.9만 |
|---|
| 2026.07.24 | ₩112,280 | ₩113,057 | ₩111,610 | ₩111,865 | -0.37% | 705.8만 |
|---|
| 2026.07.23 | ₩112,856 | ₩113,258 | ₩111,516 | ₩112,267 | -0.52% | 593만 |
|---|
| 2026.07.22 | ₩114,893 | ₩115,349 | ₩114,572 | ₩114,813 | -0.07% | 438.9만 |
|---|
| 2026.07.21 | ₩115,389 | ₩115,563 | ₩114,773 | ₩115,416 | +0.02% | 932.6만 |
|---|
| 2026.07.20 | ₩115,014 | ₩115,577 | ₩114,264 | ₩114,344 | -0.58% | 687.8만 |
|---|
| 2026.07.17 | ₩113,620 | ₩115,014 | ₩112,990 | ₩114,264 | +0.57% | 881.2만 |
|---|
| 2026.07.16 | ₩116,984 | ₩117,252 | ₩115,416 | ₩115,992 | -0.85% | 813.6만 |
|---|
| 2026.07.15 | ₩117,118 | ₩117,681 | ₩116,555 | ₩117,600 | +0.41% | 1056.7만 |
|---|
| 2026.07.14 | ₩115,912 | ₩116,729 | ₩115,429 | ₩116,528 | +0.53% | 734.2만 |
|---|
| 2026.07.13 | ₩116,408 | ₩116,716 | ₩115,242 | ₩115,443 | -0.83% | 811.9만 |
|---|
| 2026.07.10 | ₩116,582 | ₩117,158 | ₩115,671 | ₩117,118 | +0.46% | 968.2만 |
|---|
| 2026.07.09 | ₩115,443 | ₩116,595 | ₩114,853 | ₩116,555 | +0.96% | 855.1만 |
|---|
| 2026.07.08 | ₩114,411 | ₩115,416 | ₩113,741 | ₩115,228 | +0.71% | 1007.8만 |
|---|
| 2026.07.07 | ₩115,630 | ₩115,751 | ₩114,438 | ₩115,081 | -0.48% | 618.3만 |
|---|
| 2026.07.06 | ₩115,429 | ₩116,434 | ₩115,094 | ₩116,153 | +0.63% | 719.3만 |
|---|
| 2026.07.02 | ₩115,416 | ₩116,354 | ₩113,875 | ₩114,572 | -0.73% | 1173만 |
|---|
| 2026.07.01 | ₩115,403 | ₩116,300 | ₩114,813 | ₩115,470 | +0.06% | 751.1만 |
|---|
| 2026.06.30 | ₩113,835 | ₩115,831 | ₩113,714 | ₩115,429 | +1.40% | 1192.3만 |
|---|
| 2026.06.29 | ₩112,454 | ₩113,794 | ₩111,758 | ₩113,701 | +1.11% | 710만 |
|---|
| 2026.06.26 | ₩110,270 | ₩111,959 | ₩109,788 | ₩110,900 | +0.57% | 987.4만 |
|---|
| 2026.06.25 | ₩112,910 | ₩113,004 | ₩110,297 | ₩111,289 | -1.44% | 962.3만 |
|---|
| 2026.06.24 | ₩112,830 | ₩113,955 | ₩111,865 | ₩112,334 | -0.44% | 759.7만 |
|---|
| 2026.06.23 | ₩112,789 | ₩113,955 | ₩112,642 | ₩112,669 | -0.11% | 677.4만 |
|---|
| 2026.06.22 | ₩116,314 | ₩116,877 | ₩114,920 | ₩115,108 | -1.04% | 576.3만 |
|---|
| 2026.06.18 | ₩116,327 | ₩116,877 | ₩115,349 | ₩116,555 | +0.20% | 547만 |
|---|
| 2026.06.17 | ₩116,501 | ₩116,756 | ₩114,424 | ₩114,719 | -1.53% | 979.9만 |
|---|
| 2026.06.16 | ₩117,131 | ₩117,346 | ₩116,274 | ₩116,300 | -0.71% | 583.1만 |
|---|
| 2026.06.15 | ₩116,501 | ₩117,761 | ₩116,461 | ₩117,480 | +0.84% | 747.4만 |
|---|
| 2026.06.12 | ₩114,558 | ₩114,893 | ₩113,151 | ₩114,264 | -0.26% | 795.2만 |
|---|
| 2026.06.11 | ₩112,428 | ₩114,317 | ₩111,356 | ₩114,063 | +1.45% | 1167.1만 |
|---|
| 2026.06.10 | ₩113,419 | ₩114,518 | ₩112,012 | ₩112,079 | -1.18% | 1013.2만 |
|---|
| 2026.06.09 | ₩116,207 | ₩116,890 | ₩111,543 | ₩114,398 | -1.56% | 916.3만 |
|---|
| 2026.06.08 | ₩116,153 | ₩116,649 | ₩115,309 | ₩115,523 | -0.54% | 849.1만 |
|---|
| 2026.06.05 | ₩118,471 | ₩118,538 | ₩114,719 | ₩115,148 | -2.81% | 925.1만 |
|---|
| 2026.06.04 | ₩118,297 | ₩119,758 | ₩118,083 | ₩119,476 | +1.00% | 846.1만 |
|---|
| 2026.06.03 | ₩120,495 | ₩120,669 | ₩118,873 | ₩119,168 | -1.10% | 606.6만 |
|---|
| 2026.06.02 | ₩120,763 | ₩121,084 | ₩120,093 | ₩120,655 | -0.09% | 614.5만 |
|---|
| 2026.06.01 | ₩120,307 | ₩121,406 | ₩120,146 | ₩120,990 | +0.57% | 669.4만 |
|---|
| 2026.05.29 | ₩119,650 | ₩120,428 | ₩119,516 | ₩120,066 | +0.35% | 601.5만 |
|---|
| 2026.05.28 | ₩118,176 | ₩119,597 | ₩118,069 | ₩119,557 | +1.17% | 978.5만 |
|---|
| 2026.05.27 | ₩118,136 | ₩118,377 | ₩117,694 | ₩118,203 | +0.06% | 704.1만 |
|---|
| 2026.05.26 | ₩118,016 | ₩118,605 | ₩117,707 | ₩118,190 | +0.15% | 678.8만 |
|---|
| 2026.05.22 | ₩117,694 | ₩118,217 | ₩117,171 | ₩117,305 | -0.33% | 461.7만 |
|---|
| 2026.05.21 | ₩116,716 | ₩117,828 | ₩116,247 | ₩117,225 | +0.44% | 605.6만 |
|---|
| 2026.05.20 | ₩115,992 | ₩117,185 | ₩115,644 | ₩117,118 | +0.97% | 745.7만 |
|---|
| 2026.05.19 | ₩116,140 | ₩116,488 | ₩115,121 | ₩115,630 | -0.44% | 904.3만 |
|---|
| 2026.05.18 | ₩117,198 | ₩117,466 | ₩115,697 | ₩116,702 | -0.42% | 646.5만 |
|---|
| 2026.05.15 | ₩117,439 | ₩118,257 | ₩116,475 | ₩117,158 | -0.24% | 718만 |
|---|
| 2026.05.14 | ₩117,386 | ₩118,766 | ₩117,292 | ₩118,578 | +1.02% | 721.5만 |
|---|
| 2026.05.13 | ₩116,059 | ₩117,654 | ₩115,389 | ₩117,265 | +1.04% | 513.2만 |
|---|
| 2026.05.12 | ₩115,831 | ₩116,287 | ₩114,666 | ₩115,992 | +0.14% | 637.4만 |
|---|
| 2026.05.11 | ₩115,644 | ₩116,903 | ₩115,496 | ₩116,327 | +0.59% | 651.1만 |
|---|
| 2026.05.08 | ₩115,791 | ₩116,448 | ₩115,590 | ₩116,367 | +0.50% | 552.2만 |
|---|
| 2026.05.07 | ₩115,764 | ₩116,341 | ₩114,960 | ₩115,309 | -0.39% | 879.2만 |
|---|
| 2026.05.06 | ₩113,902 | ₩115,255 | ₩113,567 | ₩115,108 | +1.06% | 689.3만 |
|---|
| 2026.05.05 | ₩112,843 | ₩113,165 | ₩112,521 | ₩112,977 | +0.12% | 476.4만 |
|---|
| 2026.05.04 | ₩112,441 | ₩112,763 | ₩111,409 | ₩112,186 | -0.23% | 601.9만 |
|---|
| 2026.05.01 | ₩112,200 | ₩113,057 | ₩111,985 | ₩112,374 | +0.16% | 601.3만 |
|---|
| 2026.04.30 | ₩111,396 | ₩111,704 | ₩109,707 | ₩111,449 | +0.05% | 496.5만 |
|---|
| 2026.04.29 | ₩110,753 | ₩111,021 | ₩110,109 | ₩110,793 | +0.04% | 393만 |
|---|
| 2026.04.28 | ₩110,699 | ₩111,155 | ₩110,230 | ₩110,913 | +0.19% | 1168.5만 |
|---|
| 2026.04.27 | ₩111,235 | ₩111,945 | ₩110,793 | ₩111,878 | +0.58% | 623.9만 |
|---|
| 2026.04.24 | ₩110,391 | ₩111,691 | ₩110,109 | ₩111,557 | +1.06% | 597.8만 |
|---|
| 2026.04.23 | ₩110,672 | ₩111,034 | ₩108,850 | ₩109,935 | -0.67% | 756만 |
|---|
| 2026.04.22 | ₩110,163 | ₩111,289 | ₩109,922 | ₩111,248 | +0.99% | 633.4만 |
|---|
| 2026.04.21 | ₩110,471 | ₩110,672 | ₩108,970 | ₩109,212 | -1.14% | 581.1만 |
|---|
| 2026.04.20 | ₩110,051 | ₩110,217 | ₩109,147 | ₩110,011 | -0.04% | 642.7만 |
|---|
| 2026.04.17 | ₩109,685 | ₩110,594 | ₩109,524 | ₩110,310 | +0.57% | 639.1만 |
|---|
| 2026.04.16 | ₩108,917 | ₩108,993 | ₩107,865 | ₩108,653 | -0.24% | 731.5만 |
|---|
| 2026.04.15 | ₩106,804 | ₩108,519 | ₩106,768 | ₩108,466 | +1.56% | 733.6만 |
|---|
| 2026.04.14 | ₩105,109 | ₩106,509 | ₩105,109 | ₩106,469 | +1.29% | 787.3만 |
|---|
| 2026.04.13 | ₩102,898 | ₩104,441 | ₩102,572 | ₩104,379 | +1.44% | 994.1만 |
|---|
| 2026.04.10 | ₩102,896 | ₩103,445 | ₩102,719 | ₩102,987 | +0.09% | 1356.4만 |
|---|
| 2026.04.09 | ₩102,009 | ₩102,737 | ₩101,319 | ₩102,628 | +0.61% | 650.3만 |
|---|
| 2026.04.08 | ₩102,967 | ₩103,193 | ₩101,547 | ₩102,043 | -0.90% | 797.3만 |
|---|
| 2026.04.07 | ₩98,856 | ₩99,427 | ₩97,426 | ₩99,369 | +0.52% | 1108.5만 |
|---|
| 2026.04.06 | ₩98,840 | ₩99,470 | ₩98,603 | ₩99,179 | +0.34% | 966.4만 |
|---|
| 2026.04.02 | ₩96,910 | ₩98,925 | ₩96,470 | ₩98,722 | +1.87% | 1416.5만 |
|---|
| 2026.04.01 | ₩98,364 | ₩99,313 | ₩98,018 | ₩98,617 | +0.26% | 1405.1만 |
|---|
| 2026.03.31 | ₩95,030 | ₩97,777 | ₩94,967 | ₩97,551 | +2.65% | 1489만 |
|---|
| 2026.03.30 | ₩95,150 | ₩95,264 | ₩93,310 | ₩93,804 | -1.42% | 1287.5만 |
|---|
| 2026.03.27 | ₩95,959 | ₩96,028 | ₩94,148 | ₩94,331 | -1.70% | 1398.7만 |
|---|
| 2026.03.26 | ₩98,293 | ₩98,677 | ₩96,609 | ₩96,642 | -1.68% | 928.6만 |
|---|
| 2026.03.25 | ₩99,606 | ₩100,088 | ₩98,916 | ₩99,217 | -0.39% | 1039.4만 |
|---|
| 2026.03.24 | ₩99,070 | ₩99,289 | ₩98,407 | ₩98,523 | -0.55% | 1368.5만 |
|---|
| 2026.03.23 | ₩99,881 | ₩100,854 | ₩99,385 | ₩99,675 | -0.21% | 1276.8만 |
|---|
| 2026.03.20 | ₩99,852 | ₩99,852 | ₩97,712 | ₩98,335 | -1.52% | 915.8만 |
|---|
| 2026.03.19 | ₩99,731 | ₩100,593 | ₩99,309 | ₩100,182 | +0.45% | 1034.8만 |
|---|
| 2026.03.18 | ₩101,636 | ₩101,958 | ₩100,475 | ₩100,506 | -1.11% | 638.9만 |
|---|
| 2026.03.17 | ₩102,114 | ₩102,710 | ₩101,737 | ₩101,980 | -0.13% | 541.9만 |
|---|
| 2026.03.16 | ₩101,518 | ₩102,413 | ₩101,373 | ₩101,748 | +0.23% | 623.2만 |
|---|
| 2026.03.13 | ₩102,022 | ₩102,523 | ₩100,372 | ₩100,548 | -1.44% | 996.7만 |
|---|
| 2026.03.12 | ₩102,804 | ₩102,920 | ₩101,629 | ₩101,685 | -1.09% | 926.1만 |
|---|
| 2026.03.11 | ₩103,756 | ₩104,428 | ₩102,958 | ₩103,519 | -0.23% | 653.8만 |
|---|
| 2026.03.10 | ₩103,626 | ₩104,329 | ₩102,987 | ₩103,467 | -0.15% | 940.6만 |
|---|
| 2026.03.09 | ₩101,350 | ₩103,903 | ₩100,959 | ₩103,651 | +2.27% | 1210.4만 |
|---|
| 2026.03.06 | ₩102,393 | ₩103,271 | ₩102,007 | ₩102,306 | -0.09% | 1034.5만 |
|---|
| 2026.03.05 | ₩103,318 | ₩104,128 | ₩102,538 | ₩103,697 | +0.37% | 1486.1만 |
|---|
| 2026.03.04 | ₩102,862 | ₩104,059 | ₩102,719 | ₩103,630 | +0.75% | 796.9만 |
|---|
| 2026.03.03 | ₩101,397 | ₩102,927 | ₩100,756 | ₩102,590 | +1.18% | 2367.2만 |
|---|
| 2026.03.02 | ₩101,524 | ₩103,615 | ₩101,364 | ₩103,235 | +1.69% | 2152.4만 |
|---|
| 2026.02.27 | ₩102,675 | ₩103,309 | ₩102,364 | ₩102,929 | +0.25% | 939.9만 |
|---|
| 2026.02.26 | ₩104,959 | ₩105,022 | ₩102,972 | ₩103,954 | -0.96% | 793.3만 |
|---|
| 2026.02.25 | ₩104,099 | ₩105,125 | ₩104,099 | ₩105,040 | +0.90% | 955.8만 |
|---|
| 2026.02.24 | ₩102,487 | ₩103,735 | ₩101,940 | ₩103,615 | +1.10% | 971.1만 |
|---|
| 2026.02.23 | ₩103,733 | ₩103,907 | ₩102,143 | ₩102,574 | -1.12% | 994만 |
|---|
| 2026.02.20 | ₩102,547 | ₩104,249 | ₩102,369 | ₩103,860 | +1.28% | 1161.1만 |
|---|
| 2026.02.19 | ₩102,847 | ₩103,360 | ₩102,456 | ₩103,007 | +0.16% | 731만 |
|---|
| 2026.02.18 | ₩102,876 | ₩103,905 | ₩102,594 | ₩103,289 | +0.40% | 885.2만 |
|---|
| 2026.02.17 | ₩101,933 | ₩103,146 | ₩101,098 | ₩102,630 | +0.68% | 1361.6만 |
|---|
| 2026.02.13 | ₩102,985 | ₩103,266 | ₩101,976 | ₩102,284 | -0.68% | 1339.8만 |
|---|
| 2026.02.12 | ₩105,212 | ₩105,288 | ₩102,550 | ₩102,768 | -2.32% | 1327.7만 |
|---|
| 2026.02.11 | ₩106,063 | ₩106,121 | ₩104,258 | ₩104,752 | -1.24% | 704.2만 |
|---|
| 2026.02.10 | ₩106,022 | ₩106,179 | ₩105,165 | ₩105,214 | -0.76% | 727만 |
|---|
| 2026.02.09 | ₩104,528 | ₩106,107 | ₩104,187 | ₩105,725 | +1.15% | 745.7만 |
|---|
| 2026.02.06 | ₩103,126 | ₩104,932 | ₩102,914 | ₩104,653 | +1.48% | 1243.8만 |
|---|
| 2026.02.05 | ₩103,197 | ₩103,789 | ₩102,054 | ₩102,485 | -0.69% | 1444.7만 |
|---|
| 2026.02.04 | ₩105,636 | ₩105,752 | ₩103,345 | ₩104,381 | -1.19% | 1370.8만 |
|---|
| 2026.02.03 | ₩108,088 | ₩108,090 | ₩104,832 | ₩105,739 | -2.17% | 1182.8만 |
|---|
| 2026.02.02 | ₩107,146 | ₩108,298 | ₩107,085 | ₩107,831 | +0.64% | 979.5만 |
|---|
| 2026.01.30 | ₩107,903 | ₩108,329 | ₩107,048 | ₩107,548 | -0.33% | 1112.6만 |
|---|
| 2026.01.29 | ₩109,069 | ₩109,142 | ₩106,304 | ₩108,347 | -0.66% | 1499.5만 |
|---|
| 2026.01.28 | ₩109,810 | ₩109,877 | ₩108,897 | ₩109,352 | -0.42% | 923.8만 |
|---|
| 2026.01.27 | ₩109,225 | ₩109,806 | ₩109,071 | ₩109,413 | +0.17% | 618.1만 |
|---|
| 2026.01.26 | ₩108,075 | ₩109,093 | ₩108,012 | ₩108,716 | +0.59% | 749.1만 |
|---|
| 2026.01.23 | ₩107,487 | ₩108,430 | ₩107,233 | ₩107,983 | +0.46% | 1017.7만 |
|---|
| 2026.01.22 | ₩107,575 | ₩107,720 | ₩106,951 | ₩107,423 | -0.14% | 966.2만 |
|---|
| 2026.01.21 | ₩105,817 | ₩107,333 | ₩105,285 | ₩106,543 | +0.69% | 1152.9만 |
|---|
| 2026.01.20 | ₩106,331 | ₩106,914 | ₩105,348 | ₩105,542 | -0.74% | 1206.5만 |
|---|
| 2026.01.16 | ₩108,908 | ₩109,031 | ₩108,070 | ₩108,338 | -0.52% | 928.9만 |
|---|
| 2026.01.15 | ₩109,323 | ₩109,330 | ₩108,242 | ₩108,450 | -0.80% | 1093만 |
|---|
| 2026.01.14 | ₩109,037 | ₩109,125 | ₩107,519 | ₩108,347 | -0.63% | 969.3만 |
|---|
| 2026.01.13 | ₩109,937 | ₩110,257 | ₩109,149 | ₩109,712 | -0.21% | 4749.4만 |
|---|
| 2026.01.12 | ₩109,053 | ₩110,331 | ₩109,040 | ₩110,000 | +0.87% | 641.7만 |
|---|
| 2026.01.09 | ₩109,131 | ₩109,904 | ₩108,711 | ₩109,665 | +0.49% | 815.8만 |
|---|
| 2026.01.08 | ₩109,701 | ₩109,766 | ₩108,611 | ₩109,022 | -0.62% | 782.1만 |
|---|
| 2026.01.07 | ₩109,569 | ₩110,527 | ₩109,379 | ₩109,768 | +0.18% | 861.4만 |
|---|
| 2026.01.06 | ₩109,256 | ₩109,560 | ₩108,854 | ₩109,486 | +0.21% | 1158.8만 |
|---|
| 2026.01.05 | ₩109,364 | ₩109,614 | ₩108,926 | ₩109,089 | -0.25% | 1213.7만 |
|---|
| 2026.01.02 | ₩109,875 | ₩110,328 | ₩108,039 | ₩108,586 | -1.17% | 1078.4만 |
|---|
| 2025.12.31 | ₩109,917 | ₩109,978 | ₩108,937 | ₩108,957 | -0.87% | 504.4만 |
|---|
| 2025.12.30 | ₩109,866 | ₩110,197 | ₩109,754 | ₩109,812 | -0.05% | 471.8만 |
|---|
| 2025.12.29 | ₩109,873 | ₩110,235 | ₩109,643 | ₩110,002 | +0.12% | 562.9만 |
|---|
| 2025.12.26 | ₩110,663 | ₩110,898 | ₩110,418 | ₩110,565 | -0.09% | 401만 |
|---|
| 2025.12.24 | ₩110,114 | ₩110,616 | ₩110,114 | ₩110,567 | +0.41% | 341.5만 |
|---|
| 2025.12.23 | ₩109,370 | ₩110,342 | ₩109,308 | ₩110,333 | +0.88% | 635.8만 |
|---|
| 2025.12.22 | ₩109,781 | ₩109,781 | ₩109,227 | ₩109,569 | -0.19% | 615.1만 |
|---|
| 2025.12.19 | ₩108,207 | ₩109,120 | ₩108,097 | ₩109,120 | +0.84% | 883.9만 |
|---|
| 2025.12.18 | ₩107,532 | ₩108,276 | ₩107,112 | ₩107,633 | +0.09% | 567.1만 |
|---|
| 2025.12.17 | ₩108,262 | ₩108,305 | ₩106,172 | ₩106,210 | -1.90% | 596만 |
|---|
| 2025.12.16 | ₩107,461 | ₩108,356 | ₩107,168 | ₩108,104 | +0.60% | 592.8만 |
|---|
| 2025.12.15 | ₩109,089 | ₩109,120 | ₩107,572 | ₩107,840 | -1.14% | 728.6만 |
|---|
| 2025.12.12 | ₩109,674 | ₩109,922 | ₩107,858 | ₩108,376 | -1.18% | 687.5만 |
|---|
| 2025.12.11 | ₩109,705 | ₩110,170 | ₩108,723 | ₩110,109 | +0.37% | 488.6만 |
|---|
| 2025.12.10 | ₩109,906 | ₩110,567 | ₩109,390 | ₩110,168 | +0.24% | 520.8만 |
|---|
| 2025.12.09 | ₩109,942 | ₩110,315 | ₩109,701 | ₩110,114 | +0.16% | 487.9만 |
|---|
| 2025.12.08 | ₩110,576 | ₩110,724 | ₩109,703 | ₩110,136 | -0.40% | 472만 |
|---|
| 2025.12.05 | ₩110,190 | ₩110,786 | ₩110,011 | ₩110,348 | +0.14% | 479.5만 |
|---|
| 2025.12.04 | ₩110,270 | ₩110,270 | ₩109,319 | ₩109,850 | -0.38% | 729.8만 |
|---|
| 2025.12.03 | ₩109,437 | ₩110,047 | ₩109,071 | ₩109,839 | +0.37% | 428.3만 |
|---|
| 2025.12.02 | ₩109,714 | ₩110,364 | ₩109,346 | ₩109,777 | +0.06% | 606.1만 |
|---|
| 2025.12.01 | ₩108,709 | ₩109,594 | ₩108,448 | ₩109,180 | +0.43% | 721.1만 |
|---|
| 2025.11.28 | ₩109,328 | ₩109,623 | ₩109,129 | ₩109,623 | +0.27% | 257.6만 |
|---|
| 2025.11.26 | ₩108,928 | ₩109,399 | ₩108,499 | ₩109,073 | +0.13% | 576.1만 |
|---|
| 2025.11.25 | ₩107,179 | ₩108,508 | ₩106,165 | ₩108,307 | +1.05% | 791.8만 |
|---|
| 2025.11.24 | ₩105,815 | ₩107,682 | ₩105,810 | ₩106,389 | +0.54% | 1395.7만 |
|---|
| 2025.11.21 | ₩104,647 | ₩106,139 | ₩103,389 | ₩104,950 | +0.29% | 721만 |
|---|
| 2025.11.20 | ₩108,586 | ₩109,064 | ₩104,115 | ₩104,298 | -3.95% | 902.4만 |
|---|
| 2025.11.19 | ₩105,908 | ₩107,376 | ₩105,549 | ₩106,440 | +0.50% | 732.2만 |
|---|
| 2025.11.18 | ₩106,279 | ₩106,786 | ₩104,830 | ₩105,699 | -0.55% | 985.4만 |
|---|
| 2025.11.17 | ₩107,436 | ₩108,479 | ₩106,319 | ₩107,043 | -0.37% | 603.9만 |
|---|
| 2025.11.14 | ₩106,290 | ₩108,796 | ₩105,935 | ₩107,988 | +1.60% | 634.5만 |
|---|
| 2025.11.13 | ₩109,533 | ₩109,629 | ₩107,528 | ₩107,845 | -1.54% | 1105.4만 |
|---|
| 2025.11.12 | ₩111,034 | ₩111,152 | ₩109,616 | ₩110,210 | -0.74% | 465.1만 |
|---|
| 2025.11.11 | ₩110,214 | ₩110,657 | ₩109,743 | ₩110,529 | +0.29% | 543.1만 |
|---|
| 2025.11.10 | ₩109,824 | ₩110,880 | ₩109,585 | ₩110,699 | +0.80% | 660.8만 |
|---|
| 2025.11.07 | ₩107,805 | ₩108,256 | ₩106,264 | ₩108,202 | +0.37% | 673.7만 |
|---|
| 2025.11.06 | ₩110,208 | ₩110,230 | ₩108,178 | ₩108,506 | -1.54% | 883.4만 |
|---|
| 2025.11.05 | ₩109,978 | ₩111,054 | ₩109,683 | ₩110,333 | +0.32% | 491.5만 |
|---|
| 2025.11.04 | ₩110,520 | ₩111,228 | ₩109,967 | ₩110,210 | -0.28% | 726.7만 |
|---|
| 2025.11.03 | ₩112,403 | ₩112,575 | ₩111,655 | ₩112,079 | -0.29% | 879.6만 |
|---|
| 2025.10.31 | ₩112,446 | ₩112,501 | ₩111,030 | ₩111,412 | -0.92% | 1071.7만 |
|---|
| 2025.10.30 | ₩111,887 | ₩112,099 | ₩110,842 | ₩110,851 | -0.93% | 1027.8만 |
|---|
| 2025.10.29 | ₩112,727 | ₩112,870 | ₩111,633 | ₩112,620 | -0.10% | 870.6만 |
|---|
| 2025.10.28 | ₩111,910 | ₩112,504 | ₩111,492 | ₩112,131 | +0.20% | 1257.6만 |
|---|
| 2025.10.27 | ₩110,719 | ₩111,362 | ₩110,583 | ₩111,284 | +0.51% | 550만 |
|---|
| 2025.10.24 | ₩109,167 | ₩109,669 | ₩109,008 | ₩109,350 | +0.17% | 442.1만 |
|---|
| 2025.10.23 | ₩107,432 | ₩108,481 | ₩107,412 | ₩108,309 | +0.82% | 1085.4만 |
|---|
| 2025.10.22 | ₩108,325 | ₩108,437 | ₩106,480 | ₩107,418 | -0.84% | 832.9만 |
|---|
| 2025.10.21 | ₩108,195 | ₩108,446 | ₩107,889 | ₩108,204 | +0.01% | 443.9만 |
|---|
| 2025.10.20 | ₩107,452 | ₩108,419 | ₩107,414 | ₩108,251 | +0.74% | 492.8만 |
|---|
| 2025.10.17 | ₩105,815 | ₩107,103 | ₩105,553 | ₩106,809 | +0.94% | 590.4만 |
|---|
| 2025.10.16 | ₩107,251 | ₩107,729 | ₩105,571 | ₩106,326 | -0.86% | 565.9만 |
|---|
| 2025.10.15 | ₩107,309 | ₩107,704 | ₩105,786 | ₩106,862 | -0.42% | 552.4만 |
|---|
| 2025.10.14 | ₩105,908 | ₩107,061 | ₩104,926 | ₩106,284 | +0.35% | 703.7만 |
|---|
| 2025.10.13 | ₩106,793 | ₩107,282 | ₩106,308 | ₩107,119 | +0.31% | 493.5만 |
|---|
| 2025.10.10 | ₩108,776 | ₩109,102 | ₩105,029 | ₩105,067 | -3.41% | 741.7만 |
|---|