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 | ₩123,086 | ₩123,474 | ₩122,617 | ₩123,260 | +0.14% | 433.8만 |
| 2026.10.08 | ₩123,340 | ₩123,729 | ₩121,813 | ₩122,375 | -0.78% | 566.4만 |
| 2026.10.07 | ₩123,568 | ₩123,944 | ₩123,059 | ₩123,863 | +0.24% | 476.2만 |
| 2026.10.06 | ₩124,024 | ₩124,640 | ₩123,930 | ₩124,158 | +0.11% | 466만 |
| 2026.10.05 | ₩122,402 | ₩123,702 | ₩122,335 | ₩123,381 | +0.80% | 601.5만 |
| 2026.10.02 | ₩122,389 | ₩122,965 | ₩121,813 | ₩122,188 | -0.16% | 574.9만 |
| 2026.10.01 | ₩121,344 | ₩121,464 | ₩120,191 | ₩120,928 | -0.34% | 720.7만 |
| 2026.09.30 | ₩120,928 | ₩121,973 | ₩120,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,767 |
| -0.13% |
| 744.4만 |
| 2026.09.29 | ₩121,169 | ₩121,250 | ₩120,245 | ₩120,539 | -0.52% | 535.5만 |
|---|
| 2026.09.28 | ₩121,196 | ₩121,491 | ₩120,178 | ₩120,673 | -0.43% | 639.4만 |
|---|
| 2026.09.25 | ₩121,518 | ₩122,054 | ₩120,955 | ₩121,880 | +0.30% | 587.7만 |
|---|
| 2026.09.24 | ₩120,070 | ₩121,478 | ₩119,950 | ₩121,223 | +0.96% | 436.3만 |
|---|
| 2026.09.23 | ₩122,174 | ₩122,188 | ₩120,647 | ₩120,982 | -0.98% | 590.6만 |
|---|
| 2026.09.22 | ₩122,054 | ₩122,536 | ₩121,947 | ₩122,121 | +0.05% | 723만 |
|---|
| 2026.09.21 | ₩120,030 | ₩122,228 | ₩119,708 | ₩121,987 | +1.63% | 671.2만 |
|---|
| 2026.09.18 | ₩119,012 | ₩119,065 | ₩118,234 | ₩118,945 | -0.06% | 390.7만 |
|---|
| 2026.09.17 | ₩118,529 | ₩118,717 | ₩117,926 | ₩118,516 | -0.01% | 462.9만 |
|---|
| 2026.09.16 | ₩117,095 | ₩117,819 | ₩115,902 | ₩116,680 | -0.35% | 648만 |
|---|
| 2026.09.15 | ₩117,403 | ₩117,510 | ₩116,479 | ₩116,680 | -0.62% | 602.8만 |
|---|
| 2026.09.14 | ₩116,773 | ₩118,127 | ₩116,572 | ₩117,551 | +0.67% | 535.9만 |
|---|
| 2026.09.11 | ₩118,033 | ₩118,556 | ₩117,832 | ₩117,966 | -0.06% | 468.6만 |
|---|
| 2026.09.10 | ₩116,505 | ₩117,296 | ₩116,398 | ₩116,881 | +0.32% | 539.3만 |
|---|
| 2026.09.09 | ₩117,859 | ₩117,899 | ₩117,189 | ₩117,510 | -0.30% | 483.9만 |
|---|
| 2026.09.08 | ₩118,609 | ₩118,636 | ₩117,805 | ₩118,100 | -0.43% | 485.3만 |
|---|
| 2026.09.04 | ₩119,333 | ₩119,333 | ₩118,248 | ₩118,542 | -0.66% | 349.4만 |
|---|
| 2026.09.03 | ₩117,939 | ₩119,440 | ₩117,859 | ₩119,119 | +1.00% | 551.8만 |
|---|
| 2026.09.02 | ₩117,082 | ₩117,779 | ₩116,787 | ₩117,403 | +0.27% | 434.6만 |
|---|
| 2026.09.01 | ₩116,921 | ₩117,752 | ₩116,653 | ₩117,095 | +0.15% | 518.1만 |
|---|
| 2026.08.31 | ₩118,422 | ₩118,422 | ₩117,779 | ₩118,261 | -0.14% | 440.2만 |
|---|
| 2026.08.28 | ₩119,320 | ₩120,044 | ₩118,489 | ₩118,663 | -0.55% | 400.9만 |
|---|
| 2026.08.27 | ₩118,221 | ₩119,306 | ₩117,846 | ₩119,146 | +0.78% | 468.5만 |
|---|
| 2026.08.26 | ₩116,907 | ₩117,417 | ₩116,599 | ₩117,149 | +0.21% | 336.1만 |
|---|
| 2026.08.25 | ₩117,242 | ₩117,645 | ₩116,680 | ₩117,135 | -0.09% | 470.9만 |
|---|
| 2026.08.24 | ₩117,015 | ₩117,068 | ₩116,130 | ₩116,505 | -0.44% | 445.7만 |
|---|
| 2026.08.21 | ₩117,376 | ₩117,685 | ₩116,706 | ₩117,269 | -0.09% | 433.8만 |
|---|
| 2026.08.20 | ₩117,591 | ₩117,819 | ₩116,693 | ₩116,827 | -0.65% | 460.3만 |
|---|
| 2026.08.19 | ₩118,006 | ₩118,462 | ₩117,229 | ₩117,846 | -0.14% | 936.3만 |
|---|
| 2026.08.18 | ₩117,819 | ₩118,248 | ₩117,631 | ₩117,752 | -0.06% | 469.7만 |
|---|
| 2026.08.17 | ₩119,856 | ₩120,003 | ₩119,038 | ₩119,105 | -0.63% | 452.9만 |
|---|
| 2026.08.14 | ₩120,472 | ₩120,486 | ₩119,574 | ₩119,735 | -0.61% | 514.6만 |
|---|
| 2026.08.13 | ₩119,561 | ₩120,553 | ₩119,387 | ₩120,258 | +0.58% | 478만 |
|---|
| 2026.08.12 | ₩119,708 | ₩119,789 | ₩118,958 | ₩119,105 | -0.50% | 686.5만 |
|---|
| 2026.08.11 | ₩119,869 | ₩119,936 | ₩118,502 | ₩118,730 | -0.95% | 684.4만 |
|---|
| 2026.08.10 | ₩119,802 | ₩120,097 | ₩119,239 | ₩119,521 | -0.23% | 790.7만 |
|---|
| 2026.08.07 | ₩119,695 | ₩120,111 | ₩119,266 | ₩119,816 | +0.10% | 512.1만 |
|---|
| 2026.08.06 | ₩118,676 | ₩119,494 | ₩118,556 | ₩118,851 | +0.15% | 692.2만 |
|---|
| 2026.08.05 | ₩120,365 | ₩120,647 | ₩118,837 | ₩118,918 | -1.20% | 629.9만 |
|---|
| 2026.08.04 | ₩117,443 | ₩119,896 | ₩117,350 | ₩119,400 | +1.67% | 840만 |
|---|
| 2026.08.03 | ₩114,683 | ₩117,122 | ₩114,535 | ₩116,706 | +1.76% | 750.9만 |
|---|
| 2026.07.31 | ₩113,396 | ₩114,549 | ₩112,190 | ₩114,187 | +0.70% | 634.3만 |
|---|
| 2026.07.30 | ₩111,855 | ₩113,115 | ₩111,587 | ₩112,940 | +0.97% | 642.9만 |
|---|
| 2026.07.29 | ₩111,426 | ₩112,565 | ₩109,844 | ₩109,992 | -1.29% | 705.8만 |
|---|
| 2026.07.28 | ₩111,453 | ₩112,123 | ₩110,260 | ₩111,681 | +0.20% | 811.5만 |
|---|
| 2026.07.27 | ₩113,074 | ₩113,369 | ₩111,158 | ₩111,748 | -1.17% | 445.9만 |
|---|
| 2026.07.24 | ₩112,297 | ₩113,074 | ₩111,627 | ₩111,882 | -0.37% | 705.8만 |
|---|
| 2026.07.23 | ₩112,873 | ₩113,275 | ₩111,533 | ₩112,284 | -0.52% | 593만 |
|---|
| 2026.07.22 | ₩114,910 | ₩115,366 | ₩114,589 | ₩114,830 | -0.07% | 438.9만 |
|---|
| 2026.07.21 | ₩115,406 | ₩115,581 | ₩114,790 | ₩115,433 | +0.02% | 932.6만 |
|---|
| 2026.07.20 | ₩115,031 | ₩115,594 | ₩114,281 | ₩114,361 | -0.58% | 687.8만 |
|---|
| 2026.07.17 | ₩113,637 | ₩115,031 | ₩113,007 | ₩114,281 | +0.57% | 881.2만 |
|---|
| 2026.07.16 | ₩117,001 | ₩117,269 | ₩115,433 | ₩116,009 | -0.85% | 813.6만 |
|---|
| 2026.07.15 | ₩117,135 | ₩117,698 | ₩116,572 | ₩117,618 | +0.41% | 1056.7만 |
|---|
| 2026.07.14 | ₩115,929 | ₩116,747 | ₩115,447 | ₩116,546 | +0.53% | 734.2만 |
|---|
| 2026.07.13 | ₩116,425 | ₩116,733 | ₩115,259 | ₩115,460 | -0.83% | 811.9만 |
|---|
| 2026.07.10 | ₩116,599 | ₩117,175 | ₩115,688 | ₩117,135 | +0.46% | 968.2만 |
|---|
| 2026.07.09 | ₩115,460 | ₩116,613 | ₩114,870 | ₩116,572 | +0.96% | 855.1만 |
|---|
| 2026.07.08 | ₩114,428 | ₩115,433 | ₩113,758 | ₩115,246 | +0.71% | 1007.8만 |
|---|
| 2026.07.07 | ₩115,648 | ₩115,768 | ₩114,455 | ₩115,098 | -0.48% | 618.3만 |
|---|
| 2026.07.06 | ₩115,447 | ₩116,452 | ₩115,111 | ₩116,170 | +0.63% | 719.3만 |
|---|
| 2026.07.02 | ₩115,433 | ₩116,371 | ₩113,892 | ₩114,589 | -0.73% | 1173만 |
|---|
| 2026.07.01 | ₩115,420 | ₩116,318 | ₩114,830 | ₩115,487 | +0.06% | 751.1만 |
|---|
| 2026.06.30 | ₩113,852 | ₩115,849 | ₩113,731 | ₩115,447 | +1.40% | 1192.3만 |
|---|
| 2026.06.29 | ₩112,471 | ₩113,811 | ₩111,774 | ₩113,718 | +1.11% | 710만 |
|---|
| 2026.06.26 | ₩110,287 | ₩111,975 | ₩109,804 | ₩110,917 | +0.57% | 987.4만 |
|---|
| 2026.06.25 | ₩112,927 | ₩113,021 | ₩110,314 | ₩111,305 | -1.44% | 962.3만 |
|---|
| 2026.06.24 | ₩112,847 | ₩113,972 | ₩111,882 | ₩112,351 | -0.44% | 759.7만 |
|---|
| 2026.06.23 | ₩112,806 | ₩113,972 | ₩112,659 | ₩112,686 | -0.11% | 677.4만 |
|---|
| 2026.06.22 | ₩116,331 | ₩116,894 | ₩114,937 | ₩115,125 | -1.04% | 576.3만 |
|---|
| 2026.06.18 | ₩116,344 | ₩116,894 | ₩115,366 | ₩116,572 | +0.20% | 547만 |
|---|
| 2026.06.17 | ₩116,519 | ₩116,773 | ₩114,441 | ₩114,736 | -1.53% | 979.9만 |
|---|
| 2026.06.16 | ₩117,149 | ₩117,363 | ₩116,291 | ₩116,318 | -0.71% | 583.1만 |
|---|
| 2026.06.15 | ₩116,519 | ₩117,779 | ₩116,479 | ₩117,497 | +0.84% | 747.4만 |
|---|
| 2026.06.12 | ₩114,575 | ₩114,910 | ₩113,168 | ₩114,281 | -0.26% | 795.2만 |
|---|
| 2026.06.11 | ₩112,444 | ₩114,334 | ₩111,372 | ₩114,080 | +1.45% | 1167.1만 |
|---|
| 2026.06.10 | ₩113,436 | ₩114,535 | ₩112,029 | ₩112,096 | -1.18% | 1013.2만 |
|---|
| 2026.06.09 | ₩116,224 | ₩116,907 | ₩111,560 | ₩114,415 | -1.56% | 916.3만 |
|---|
| 2026.06.08 | ₩116,170 | ₩116,666 | ₩115,326 | ₩115,540 | -0.54% | 849.1만 |
|---|
| 2026.06.05 | ₩118,489 | ₩118,556 | ₩114,736 | ₩115,165 | -2.81% | 925.1만 |
|---|
| 2026.06.04 | ₩118,315 | ₩119,775 | ₩118,100 | ₩119,494 | +1.00% | 846.1만 |
|---|
| 2026.06.03 | ₩120,513 | ₩120,687 | ₩118,891 | ₩119,186 | -1.10% | 606.6만 |
|---|
| 2026.06.02 | ₩120,781 | ₩121,102 | ₩120,111 | ₩120,673 | -0.09% | 614.5만 |
|---|
| 2026.06.01 | ₩120,325 | ₩121,424 | ₩120,164 | ₩121,008 | +0.57% | 669.4만 |
|---|
| 2026.05.29 | ₩119,668 | ₩120,446 | ₩119,534 | ₩120,084 | +0.35% | 601.5만 |
|---|
| 2026.05.28 | ₩118,194 | ₩119,615 | ₩118,087 | ₩119,574 | +1.17% | 978.5만 |
|---|
| 2026.05.27 | ₩118,154 | ₩118,395 | ₩117,712 | ₩118,221 | +0.06% | 704.1만 |
|---|
| 2026.05.26 | ₩118,033 | ₩118,623 | ₩117,725 | ₩118,207 | +0.15% | 678.8만 |
|---|
| 2026.05.22 | ₩117,712 | ₩118,234 | ₩117,189 | ₩117,323 | -0.33% | 461.7만 |
|---|
| 2026.05.21 | ₩116,733 | ₩117,846 | ₩116,264 | ₩117,242 | +0.44% | 605.6만 |
|---|
| 2026.05.20 | ₩116,009 | ₩117,202 | ₩115,661 | ₩117,135 | +0.97% | 745.7만 |
|---|
| 2026.05.19 | ₩116,157 | ₩116,505 | ₩115,138 | ₩115,648 | -0.44% | 904.3만 |
|---|
| 2026.05.18 | ₩117,216 | ₩117,484 | ₩115,715 | ₩116,720 | -0.42% | 646.5만 |
|---|
| 2026.05.15 | ₩117,457 | ₩118,274 | ₩116,492 | ₩117,175 | -0.24% | 718만 |
|---|
| 2026.05.14 | ₩117,403 | ₩118,784 | ₩117,309 | ₩118,596 | +1.02% | 721.5만 |
|---|
| 2026.05.13 | ₩116,076 | ₩117,671 | ₩115,406 | ₩117,283 | +1.04% | 513.2만 |
|---|
| 2026.05.12 | ₩115,849 | ₩116,304 | ₩114,683 | ₩116,009 | +0.14% | 637.4만 |
|---|
| 2026.05.11 | ₩115,661 | ₩116,921 | ₩115,514 | ₩116,344 | +0.59% | 651.1만 |
|---|
| 2026.05.08 | ₩115,808 | ₩116,465 | ₩115,607 | ₩116,385 | +0.50% | 552.2만 |
|---|
| 2026.05.07 | ₩115,782 | ₩116,358 | ₩114,977 | ₩115,326 | -0.39% | 879.2만 |
|---|
| 2026.05.06 | ₩113,919 | ₩115,272 | ₩113,584 | ₩115,125 | +1.06% | 689.3만 |
|---|
| 2026.05.05 | ₩112,860 | ₩113,182 | ₩112,538 | ₩112,994 | +0.12% | 476.4만 |
|---|
| 2026.05.04 | ₩112,458 | ₩112,780 | ₩111,426 | ₩112,203 | -0.23% | 601.9만 |
|---|
| 2026.05.01 | ₩112,217 | ₩113,074 | ₩112,002 | ₩112,391 | +0.16% | 601.3만 |
|---|
| 2026.04.30 | ₩111,412 | ₩111,721 | ₩109,724 | ₩111,466 | +0.05% | 496.5만 |
|---|
| 2026.04.29 | ₩110,769 | ₩111,037 | ₩110,126 | ₩110,809 | +0.04% | 393만 |
|---|
| 2026.04.28 | ₩110,716 | ₩111,171 | ₩110,247 | ₩110,930 | +0.19% | 1168.5만 |
|---|
| 2026.04.27 | ₩111,252 | ₩111,962 | ₩110,809 | ₩111,895 | +0.58% | 623.9만 |
|---|
| 2026.04.24 | ₩110,407 | ₩111,707 | ₩110,126 | ₩111,573 | +1.06% | 597.8만 |
|---|
| 2026.04.23 | ₩110,689 | ₩111,051 | ₩108,866 | ₩109,952 | -0.67% | 756만 |
|---|
| 2026.04.22 | ₩110,179 | ₩111,305 | ₩109,938 | ₩111,265 | +0.99% | 633.4만 |
|---|
| 2026.04.21 | ₩110,488 | ₩110,689 | ₩108,987 | ₩109,228 | -1.14% | 581.1만 |
|---|
| 2026.04.20 | ₩110,068 | ₩110,233 | ₩109,163 | ₩110,028 | -0.04% | 642.7만 |
|---|
| 2026.04.17 | ₩109,701 | ₩110,611 | ₩109,541 | ₩110,327 | +0.57% | 639.1만 |
|---|
| 2026.04.16 | ₩108,933 | ₩109,009 | ₩107,881 | ₩108,670 | -0.24% | 731.5만 |
|---|
| 2026.04.15 | ₩106,820 | ₩108,535 | ₩106,784 | ₩108,482 | +1.56% | 733.6만 |
|---|
| 2026.04.14 | ₩105,125 | ₩106,525 | ₩105,125 | ₩106,485 | +1.29% | 787.3만 |
|---|
| 2026.04.13 | ₩102,913 | ₩104,457 | ₩102,587 | ₩104,394 | +1.44% | 994.1만 |
|---|
| 2026.04.10 | ₩102,911 | ₩103,461 | ₩102,735 | ₩103,003 | +0.09% | 1356.4만 |
|---|
| 2026.04.09 | ₩102,024 | ₩102,752 | ₩101,334 | ₩102,643 | +0.61% | 650.3만 |
|---|
| 2026.04.08 | ₩102,982 | ₩103,208 | ₩101,562 | ₩102,058 | -0.90% | 797.3만 |
|---|
| 2026.04.07 | ₩98,870 | ₩99,442 | ₩97,441 | ₩99,384 | +0.52% | 1108.5만 |
|---|
| 2026.04.06 | ₩98,855 | ₩99,485 | ₩98,618 | ₩99,194 | +0.34% | 966.4만 |
|---|
| 2026.04.02 | ₩96,925 | ₩98,940 | ₩96,485 | ₩98,736 | +1.87% | 1416.5만 |
|---|
| 2026.04.01 | ₩98,379 | ₩99,328 | ₩98,033 | ₩98,631 | +0.26% | 1405.1만 |
|---|
| 2026.03.31 | ₩95,044 | ₩97,791 | ₩94,981 | ₩97,566 | +2.65% | 1489만 |
|---|
| 2026.03.30 | ₩95,165 | ₩95,278 | ₩93,324 | ₩93,818 | -1.42% | 1287.5만 |
|---|
| 2026.03.27 | ₩95,973 | ₩96,042 | ₩94,162 | ₩94,345 | -1.70% | 1398.7만 |
|---|
| 2026.03.26 | ₩98,307 | ₩98,692 | ₩96,623 | ₩96,657 | -1.68% | 928.6만 |
|---|
| 2026.03.25 | ₩99,621 | ₩100,103 | ₩98,931 | ₩99,232 | -0.39% | 1039.4만 |
|---|
| 2026.03.24 | ₩99,085 | ₩99,304 | ₩98,421 | ₩98,537 | -0.55% | 1368.5만 |
|---|
| 2026.03.23 | ₩99,896 | ₩100,869 | ₩99,400 | ₩99,690 | -0.21% | 1276.8만 |
|---|
| 2026.03.20 | ₩99,866 | ₩99,866 | ₩97,727 | ₩98,350 | -1.52% | 915.8만 |
|---|
| 2026.03.19 | ₩99,746 | ₩100,608 | ₩99,324 | ₩100,197 | +0.45% | 1034.8만 |
|---|
| 2026.03.18 | ₩101,651 | ₩101,973 | ₩100,490 | ₩100,521 | -1.11% | 638.9만 |
|---|
| 2026.03.17 | ₩102,129 | ₩102,726 | ₩101,752 | ₩101,995 | -0.13% | 541.9만 |
|---|
| 2026.03.16 | ₩101,533 | ₩102,429 | ₩101,388 | ₩101,763 | +0.23% | 623.2만 |
|---|
| 2026.03.13 | ₩102,038 | ₩102,538 | ₩100,387 | ₩100,563 | -1.44% | 996.7만 |
|---|
| 2026.03.12 | ₩102,819 | ₩102,936 | ₩101,645 | ₩101,700 | -1.09% | 926.1만 |
|---|
| 2026.03.11 | ₩103,771 | ₩104,443 | ₩102,974 | ₩103,534 | -0.23% | 653.8만 |
|---|
| 2026.03.10 | ₩103,641 | ₩104,345 | ₩103,003 | ₩103,483 | -0.15% | 940.6만 |
|---|
| 2026.03.09 | ₩101,365 | ₩103,918 | ₩100,974 | ₩103,666 | +2.27% | 1210.4만 |
|---|
| 2026.03.06 | ₩102,408 | ₩103,286 | ₩102,022 | ₩102,321 | -0.09% | 1034.5만 |
|---|
| 2026.03.05 | ₩103,333 | ₩104,144 | ₩102,554 | ₩103,713 | +0.37% | 1486.1만 |
|---|
| 2026.03.04 | ₩102,878 | ₩104,075 | ₩102,735 | ₩103,646 | +0.75% | 796.9만 |
|---|
| 2026.03.03 | ₩101,412 | ₩102,942 | ₩100,771 | ₩102,605 | +1.18% | 2367.2만 |
|---|
| 2026.03.02 | ₩101,540 | ₩103,630 | ₩101,379 | ₩103,251 | +1.69% | 2152.4만 |
|---|
| 2026.02.27 | ₩102,690 | ₩103,324 | ₩102,379 | ₩102,945 | +0.25% | 939.9만 |
|---|
| 2026.02.26 | ₩104,975 | ₩105,038 | ₩102,987 | ₩103,970 | -0.96% | 793.3만 |
|---|
| 2026.02.25 | ₩104,115 | ₩105,140 | ₩104,115 | ₩105,055 | +0.90% | 955.8만 |
|---|
| 2026.02.24 | ₩102,502 | ₩103,751 | ₩101,955 | ₩103,630 | +1.10% | 971.1만 |
|---|
| 2026.02.23 | ₩103,749 | ₩103,923 | ₩102,158 | ₩102,589 | -1.12% | 994만 |
|---|
| 2026.02.20 | ₩102,563 | ₩104,265 | ₩102,384 | ₩103,876 | +1.28% | 1161.1만 |
|---|
| 2026.02.19 | ₩102,862 | ₩103,376 | ₩102,471 | ₩103,023 | +0.16% | 731만 |
|---|
| 2026.02.18 | ₩102,891 | ₩103,921 | ₩102,609 | ₩103,304 | +0.40% | 885.2만 |
|---|
| 2026.02.17 | ₩101,948 | ₩103,161 | ₩101,113 | ₩102,645 | +0.68% | 1361.6만 |
|---|
| 2026.02.13 | ₩103,000 | ₩103,282 | ₩101,991 | ₩102,299 | -0.68% | 1339.8만 |
|---|
| 2026.02.12 | ₩105,227 | ₩105,303 | ₩102,565 | ₩102,784 | -2.32% | 1327.7만 |
|---|
| 2026.02.11 | ₩106,078 | ₩106,136 | ₩104,274 | ₩104,767 | -1.24% | 704.2만 |
|---|
| 2026.02.10 | ₩106,038 | ₩106,195 | ₩105,180 | ₩105,230 | -0.76% | 727만 |
|---|
| 2026.02.09 | ₩104,544 | ₩106,123 | ₩104,202 | ₩105,741 | +1.15% | 745.7만 |
|---|
| 2026.02.06 | ₩103,141 | ₩104,948 | ₩102,929 | ₩104,669 | +1.48% | 1243.8만 |
|---|
| 2026.02.05 | ₩103,213 | ₩103,805 | ₩102,069 | ₩102,500 | -0.69% | 1444.7만 |
|---|
| 2026.02.04 | ₩105,652 | ₩105,768 | ₩103,360 | ₩104,396 | -1.19% | 1370.8만 |
|---|
| 2026.02.03 | ₩108,104 | ₩108,107 | ₩104,848 | ₩105,755 | -2.17% | 1182.8만 |
|---|
| 2026.02.02 | ₩107,162 | ₩108,314 | ₩107,101 | ₩107,848 | +0.64% | 979.5만 |
|---|
| 2026.01.30 | ₩107,919 | ₩108,346 | ₩107,063 | ₩107,564 | -0.33% | 1112.6만 |
|---|
| 2026.01.29 | ₩109,085 | ₩109,159 | ₩106,320 | ₩108,363 | -0.66% | 1499.5만 |
|---|
| 2026.01.28 | ₩109,827 | ₩109,894 | ₩108,913 | ₩109,369 | -0.42% | 923.8만 |
|---|
| 2026.01.27 | ₩109,241 | ₩109,822 | ₩109,087 | ₩109,429 | +0.17% | 618.1만 |
|---|
| 2026.01.26 | ₩108,091 | ₩109,110 | ₩108,028 | ₩108,732 | +0.59% | 749.1만 |
|---|
| 2026.01.23 | ₩107,504 | ₩108,446 | ₩107,249 | ₩107,999 | +0.46% | 1017.7만 |
|---|
| 2026.01.22 | ₩107,591 | ₩107,736 | ₩106,967 | ₩107,439 | -0.14% | 966.2만 |
|---|
| 2026.01.21 | ₩105,833 | ₩107,349 | ₩105,301 | ₩106,559 | +0.69% | 1152.9만 |
|---|
| 2026.01.20 | ₩106,346 | ₩106,929 | ₩105,364 | ₩105,558 | -0.74% | 1206.5만 |
|---|
| 2026.01.16 | ₩108,924 | ₩109,047 | ₩108,087 | ₩108,355 | -0.52% | 928.9만 |
|---|
| 2026.01.15 | ₩109,340 | ₩109,346 | ₩108,259 | ₩108,466 | -0.80% | 1093만 |
|---|
| 2026.01.14 | ₩109,054 | ₩109,141 | ₩107,535 | ₩108,363 | -0.63% | 969.3만 |
|---|
| 2026.01.13 | ₩109,954 | ₩110,273 | ₩109,165 | ₩109,728 | -0.21% | 4749.4만 |
|---|
| 2026.01.12 | ₩109,069 | ₩110,347 | ₩109,056 | ₩110,016 | +0.87% | 641.7만 |
|---|
| 2026.01.09 | ₩109,148 | ₩109,920 | ₩108,728 | ₩109,681 | +0.49% | 815.8만 |
|---|
| 2026.01.08 | ₩109,717 | ₩109,782 | ₩108,627 | ₩109,038 | -0.62% | 782.1만 |
|---|
| 2026.01.07 | ₩109,585 | ₩110,544 | ₩109,395 | ₩109,784 | +0.18% | 861.4만 |
|---|
| 2026.01.06 | ₩109,273 | ₩109,576 | ₩108,871 | ₩109,503 | +0.21% | 1158.8만 |
|---|
| 2026.01.05 | ₩109,380 | ₩109,630 | ₩108,942 | ₩109,105 | -0.25% | 1213.7만 |
|---|
| 2026.01.02 | ₩109,891 | ₩110,345 | ₩108,055 | ₩108,602 | -1.17% | 1078.4만 |
|---|
| 2025.12.31 | ₩109,934 | ₩109,994 | ₩108,953 | ₩108,973 | -0.87% | 504.4만 |
|---|
| 2025.12.30 | ₩109,882 | ₩110,213 | ₩109,771 | ₩109,829 | -0.05% | 471.8만 |
|---|
| 2025.12.29 | ₩109,889 | ₩110,251 | ₩109,659 | ₩110,019 | +0.12% | 562.9만 |
|---|
| 2025.12.26 | ₩110,680 | ₩110,914 | ₩110,434 | ₩110,582 | -0.09% | 401만 |
|---|
| 2025.12.24 | ₩110,130 | ₩110,633 | ₩110,130 | ₩110,584 | +0.41% | 341.5만 |
|---|
| 2025.12.23 | ₩109,387 | ₩110,358 | ₩109,324 | ₩110,349 | +0.88% | 635.8만 |
|---|
| 2025.12.22 | ₩109,798 | ₩109,798 | ₩109,244 | ₩109,585 | -0.19% | 615.1만 |
|---|
| 2025.12.19 | ₩108,223 | ₩109,136 | ₩108,113 | ₩109,136 | +0.84% | 883.9만 |
|---|
| 2025.12.18 | ₩107,548 | ₩108,292 | ₩107,128 | ₩107,649 | +0.09% | 567.1만 |
|---|
| 2025.12.17 | ₩108,279 | ₩108,321 | ₩106,188 | ₩106,226 | -1.90% | 596만 |
|---|
| 2025.12.16 | ₩107,477 | ₩108,372 | ₩107,184 | ₩108,120 | +0.60% | 592.8만 |
|---|
| 2025.12.15 | ₩109,105 | ₩109,136 | ₩107,588 | ₩107,856 | -1.14% | 728.6만 |
|---|
| 2025.12.12 | ₩109,690 | ₩109,938 | ₩107,874 | ₩108,393 | -1.18% | 687.5만 |
|---|
| 2025.12.11 | ₩109,722 | ₩110,186 | ₩108,739 | ₩110,126 | +0.37% | 488.6만 |
|---|
| 2025.12.10 | ₩109,923 | ₩110,584 | ₩109,407 | ₩110,184 | +0.24% | 520.8만 |
|---|
| 2025.12.09 | ₩109,958 | ₩110,331 | ₩109,717 | ₩110,130 | +0.16% | 487.9만 |
|---|
| 2025.12.08 | ₩110,593 | ₩110,740 | ₩109,719 | ₩110,153 | -0.40% | 472만 |
|---|
| 2025.12.05 | ₩110,206 | ₩110,803 | ₩110,028 | ₩110,365 | +0.14% | 479.5만 |
|---|
| 2025.12.04 | ₩110,287 | ₩110,287 | ₩109,335 | ₩109,867 | -0.38% | 729.8만 |
|---|
| 2025.12.03 | ₩109,454 | ₩110,063 | ₩109,087 | ₩109,856 | +0.37% | 428.3만 |
|---|
| 2025.12.02 | ₩109,731 | ₩110,381 | ₩109,362 | ₩109,793 | +0.06% | 606.1만 |
|---|
| 2025.12.01 | ₩108,725 | ₩109,610 | ₩108,464 | ₩109,197 | +0.43% | 721.1만 |
|---|
| 2025.11.28 | ₩109,344 | ₩109,639 | ₩109,145 | ₩109,639 | +0.27% | 257.6만 |
|---|
| 2025.11.26 | ₩108,944 | ₩109,416 | ₩108,515 | ₩109,089 | +0.13% | 576.1만 |
|---|
| 2025.11.25 | ₩107,195 | ₩108,524 | ₩106,181 | ₩108,323 | +1.05% | 791.8만 |
|---|
| 2025.11.24 | ₩105,830 | ₩107,698 | ₩105,826 | ₩106,405 | +0.54% | 1395.7만 |
|---|
| 2025.11.21 | ₩104,662 | ₩106,154 | ₩103,405 | ₩104,966 | +0.29% | 721만 |
|---|
| 2025.11.20 | ₩108,602 | ₩109,081 | ₩104,131 | ₩104,314 | -3.95% | 902.4만 |
|---|
| 2025.11.19 | ₩105,924 | ₩107,392 | ₩105,565 | ₩106,456 | +0.50% | 732.2만 |
|---|
| 2025.11.18 | ₩106,295 | ₩106,802 | ₩104,845 | ₩105,714 | -0.55% | 985.4만 |
|---|
| 2025.11.17 | ₩107,452 | ₩108,495 | ₩106,335 | ₩107,059 | -0.37% | 603.9만 |
|---|
| 2025.11.14 | ₩106,306 | ₩108,812 | ₩105,951 | ₩108,004 | +1.60% | 634.5만 |
|---|
| 2025.11.13 | ₩109,550 | ₩109,646 | ₩107,544 | ₩107,861 | -1.54% | 1105.4만 |
|---|
| 2025.11.12 | ₩111,051 | ₩111,169 | ₩109,632 | ₩110,226 | -0.74% | 465.1만 |
|---|
| 2025.11.11 | ₩110,231 | ₩110,673 | ₩109,760 | ₩110,546 | +0.29% | 543.1만 |
|---|
| 2025.11.10 | ₩109,840 | ₩110,897 | ₩109,601 | ₩110,716 | +0.80% | 660.8만 |
|---|
| 2025.11.07 | ₩107,821 | ₩108,272 | ₩106,279 | ₩108,218 | +0.37% | 673.7만 |
|---|
| 2025.11.06 | ₩110,224 | ₩110,247 | ₩108,194 | ₩108,522 | -1.54% | 883.4만 |
|---|
| 2025.11.05 | ₩109,994 | ₩111,071 | ₩109,699 | ₩110,349 | +0.32% | 491.5만 |
|---|
| 2025.11.04 | ₩110,537 | ₩111,245 | ₩109,983 | ₩110,226 | -0.28% | 726.7만 |
|---|
| 2025.11.03 | ₩112,420 | ₩112,592 | ₩111,672 | ₩112,096 | -0.29% | 879.6만 |
|---|
| 2025.10.31 | ₩112,462 | ₩112,518 | ₩111,046 | ₩111,428 | -0.92% | 1071.7만 |
|---|
| 2025.10.30 | ₩111,904 | ₩112,116 | ₩110,859 | ₩110,867 | -0.93% | 1027.8만 |
|---|
| 2025.10.29 | ₩112,744 | ₩112,887 | ₩111,649 | ₩112,637 | -0.10% | 870.6만 |
|---|
| 2025.10.28 | ₩111,926 | ₩112,520 | ₩111,509 | ₩112,147 | +0.20% | 1257.6만 |
|---|
| 2025.10.27 | ₩110,736 | ₩111,379 | ₩110,599 | ₩111,301 | +0.51% | 550만 |
|---|
| 2025.10.24 | ₩109,183 | ₩109,686 | ₩109,025 | ₩109,366 | +0.17% | 442.1만 |
|---|
| 2025.10.23 | ₩107,448 | ₩108,498 | ₩107,428 | ₩108,326 | +0.82% | 1085.4만 |
|---|
| 2025.10.22 | ₩108,341 | ₩108,453 | ₩106,496 | ₩107,434 | -0.84% | 832.9만 |
|---|
| 2025.10.21 | ₩108,212 | ₩108,462 | ₩107,906 | ₩108,221 | +0.01% | 443.9만 |
|---|
| 2025.10.20 | ₩107,468 | ₩108,435 | ₩107,430 | ₩108,267 | +0.74% | 492.8만 |
|---|
| 2025.10.17 | ₩105,830 | ₩107,119 | ₩105,569 | ₩106,824 | +0.94% | 590.4만 |
|---|
| 2025.10.16 | ₩107,267 | ₩107,745 | ₩105,587 | ₩106,342 | -0.86% | 565.9만 |
|---|
| 2025.10.15 | ₩107,325 | ₩107,720 | ₩105,801 | ₩106,878 | -0.42% | 552.4만 |
|---|
| 2025.10.14 | ₩105,924 | ₩107,077 | ₩104,941 | ₩106,300 | +0.35% | 703.7만 |
|---|
| 2025.10.13 | ₩106,809 | ₩107,298 | ₩106,324 | ₩107,135 | +0.31% | 493.5만 |
|---|
| 2025.10.10 | ₩108,792 | ₩109,118 | ₩105,044 | ₩105,082 | -3.41% | 741.7만 |
|---|