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 | ₩123,175 | ₩123,564 | ₩122,705 | ₩123,349 | +0.14% | 433.8만 |
| 2026.10.08 | ₩123,430 | ₩123,819 | ₩121,901 | ₩122,464 | -0.78% | 566.4만 |
| 2026.10.07 | ₩123,658 | ₩124,033 | ₩123,148 | ₩123,953 | +0.24% | 476.2만 |
| 2026.10.06 | ₩124,114 | ₩124,731 | ₩124,020 | ₩124,248 | +0.11% | 466만 |
| 2026.10.05 | ₩122,491 | ₩123,792 | ₩122,424 | ₩123,470 | +0.80% | 601.5만 |
| 2026.10.02 | ₩122,477 | ₩123,054 | ₩121,901 | ₩122,276 | -0.16% | 574.9만 |
| 2026.10.01 | ₩121,431 | ₩121,552 | ₩120,278 | ₩121,016 | -0.34% | 720.7만 |
| 2026.09.30 | ₩121,016 | ₩122,062 | ₩120,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,855 |
| -0.13% |
| 744.4만 |
| 2026.09.29 | ₩121,257 | ₩121,337 | ₩120,332 | ₩120,627 | -0.52% | 535.5만 |
|---|
| 2026.09.28 | ₩121,284 | ₩121,579 | ₩120,265 | ₩120,761 | -0.43% | 639.4만 |
|---|
| 2026.09.25 | ₩121,606 | ₩122,142 | ₩121,042 | ₩121,968 | +0.30% | 587.7만 |
|---|
| 2026.09.24 | ₩120,157 | ₩121,565 | ₩120,037 | ₩121,311 | +0.96% | 436.3만 |
|---|
| 2026.09.23 | ₩122,263 | ₩122,276 | ₩120,734 | ₩121,069 | -0.98% | 590.6만 |
|---|
| 2026.09.22 | ₩122,142 | ₩122,625 | ₩122,035 | ₩122,209 | +0.05% | 723만 |
|---|
| 2026.09.21 | ₩120,117 | ₩122,317 | ₩119,795 | ₩122,075 | +1.63% | 671.2만 |
|---|
| 2026.09.18 | ₩119,098 | ₩119,151 | ₩118,320 | ₩119,031 | -0.06% | 390.7만 |
|---|
| 2026.09.17 | ₩118,615 | ₩118,803 | ₩118,011 | ₩118,601 | -0.01% | 462.9만 |
|---|
| 2026.09.16 | ₩117,180 | ₩117,904 | ₩115,986 | ₩116,764 | -0.35% | 648만 |
|---|
| 2026.09.15 | ₩117,488 | ₩117,596 | ₩116,563 | ₩116,764 | -0.62% | 602.8만 |
|---|
| 2026.09.14 | ₩116,858 | ₩118,212 | ₩116,657 | ₩117,636 | +0.67% | 535.9만 |
|---|
| 2026.09.11 | ₩118,119 | ₩118,642 | ₩117,917 | ₩118,052 | -0.06% | 468.6만 |
|---|
| 2026.09.10 | ₩116,590 | ₩117,381 | ₩116,482 | ₩116,965 | +0.32% | 539.3만 |
|---|
| 2026.09.09 | ₩117,944 | ₩117,984 | ₩117,274 | ₩117,596 | -0.30% | 483.9만 |
|---|
| 2026.09.08 | ₩118,695 | ₩118,722 | ₩117,891 | ₩118,186 | -0.43% | 485.3만 |
|---|
| 2026.09.04 | ₩119,420 | ₩119,420 | ₩118,333 | ₩118,628 | -0.66% | 349.4만 |
|---|
| 2026.09.03 | ₩118,025 | ₩119,527 | ₩117,944 | ₩119,205 | +1.00% | 551.8만 |
|---|
| 2026.09.02 | ₩117,166 | ₩117,864 | ₩116,871 | ₩117,488 | +0.27% | 434.6만 |
|---|
| 2026.09.01 | ₩117,005 | ₩117,837 | ₩116,737 | ₩117,180 | +0.15% | 518.1만 |
|---|
| 2026.08.31 | ₩118,508 | ₩118,508 | ₩117,864 | ₩118,347 | -0.14% | 440.2만 |
|---|
| 2026.08.28 | ₩119,406 | ₩120,130 | ₩118,575 | ₩118,749 | -0.55% | 400.9만 |
|---|
| 2026.08.27 | ₩118,306 | ₩119,393 | ₩117,931 | ₩119,232 | +0.78% | 468.5만 |
|---|
| 2026.08.26 | ₩116,992 | ₩117,502 | ₩116,684 | ₩117,233 | +0.21% | 336.1만 |
|---|
| 2026.08.25 | ₩117,327 | ₩117,730 | ₩116,764 | ₩117,220 | -0.09% | 470.9만 |
|---|
| 2026.08.24 | ₩117,099 | ₩117,153 | ₩116,214 | ₩116,590 | -0.44% | 445.7만 |
|---|
| 2026.08.21 | ₩117,461 | ₩117,770 | ₩116,791 | ₩117,354 | -0.09% | 433.8만 |
|---|
| 2026.08.20 | ₩117,676 | ₩117,904 | ₩116,777 | ₩116,912 | -0.65% | 460.3만 |
|---|
| 2026.08.19 | ₩118,092 | ₩118,548 | ₩117,314 | ₩117,931 | -0.14% | 936.3만 |
|---|
| 2026.08.18 | ₩117,904 | ₩118,333 | ₩117,716 | ₩117,837 | -0.06% | 469.7만 |
|---|
| 2026.08.17 | ₩119,943 | ₩120,090 | ₩119,124 | ₩119,192 | -0.63% | 452.9만 |
|---|
| 2026.08.14 | ₩120,560 | ₩120,573 | ₩119,661 | ₩119,822 | -0.61% | 514.6만 |
|---|
| 2026.08.13 | ₩119,648 | ₩120,640 | ₩119,473 | ₩120,345 | +0.58% | 478만 |
|---|
| 2026.08.12 | ₩119,795 | ₩119,876 | ₩119,044 | ₩119,192 | -0.50% | 686.5만 |
|---|
| 2026.08.11 | ₩119,956 | ₩120,023 | ₩118,588 | ₩118,816 | -0.95% | 684.4만 |
|---|
| 2026.08.10 | ₩119,889 | ₩120,184 | ₩119,326 | ₩119,607 | -0.23% | 790.7만 |
|---|
| 2026.08.07 | ₩119,782 | ₩120,197 | ₩119,352 | ₩119,902 | +0.10% | 512.1만 |
|---|
| 2026.08.06 | ₩118,762 | ₩119,581 | ₩118,642 | ₩118,937 | +0.15% | 692.2만 |
|---|
| 2026.08.05 | ₩120,452 | ₩120,734 | ₩118,923 | ₩119,004 | -1.20% | 629.9만 |
|---|
| 2026.08.04 | ₩117,528 | ₩119,983 | ₩117,435 | ₩119,487 | +1.67% | 840만 |
|---|
| 2026.08.03 | ₩114,766 | ₩117,207 | ₩114,618 | ₩116,791 | +1.76% | 750.9만 |
|---|
| 2026.07.31 | ₩113,478 | ₩114,632 | ₩112,271 | ₩114,269 | +0.70% | 634.3만 |
|---|
| 2026.07.30 | ₩111,936 | ₩113,196 | ₩111,667 | ₩113,022 | +0.97% | 642.9만 |
|---|
| 2026.07.29 | ₩111,507 | ₩112,647 | ₩109,924 | ₩110,071 | -1.29% | 705.8만 |
|---|
| 2026.07.28 | ₩111,533 | ₩112,204 | ₩110,340 | ₩111,761 | +0.20% | 811.5만 |
|---|
| 2026.07.27 | ₩113,156 | ₩113,451 | ₩111,238 | ₩111,828 | -1.17% | 445.9만 |
|---|
| 2026.07.24 | ₩112,378 | ₩113,156 | ₩111,708 | ₩111,963 | -0.37% | 705.8만 |
|---|
| 2026.07.23 | ₩112,955 | ₩113,357 | ₩111,614 | ₩112,365 | -0.52% | 593만 |
|---|
| 2026.07.22 | ₩114,994 | ₩115,450 | ₩114,672 | ₩114,913 | -0.07% | 438.9만 |
|---|
| 2026.07.21 | ₩115,490 | ₩115,664 | ₩114,873 | ₩115,517 | +0.02% | 932.6만 |
|---|
| 2026.07.20 | ₩115,114 | ₩115,678 | ₩114,363 | ₩114,444 | -0.58% | 687.8만 |
|---|
| 2026.07.17 | ₩113,720 | ₩115,114 | ₩113,089 | ₩114,363 | +0.57% | 881.2만 |
|---|
| 2026.07.16 | ₩117,086 | ₩117,354 | ₩115,517 | ₩116,093 | -0.85% | 813.6만 |
|---|
| 2026.07.15 | ₩117,220 | ₩117,783 | ₩116,657 | ₩117,703 | +0.41% | 1056.7만 |
|---|
| 2026.07.14 | ₩116,013 | ₩116,831 | ₩115,530 | ₩116,630 | +0.53% | 734.2만 |
|---|
| 2026.07.13 | ₩116,509 | ₩116,818 | ₩115,342 | ₩115,544 | -0.83% | 811.9만 |
|---|
| 2026.07.10 | ₩116,684 | ₩117,260 | ₩115,772 | ₩117,220 | +0.46% | 968.2만 |
|---|
| 2026.07.09 | ₩115,544 | ₩116,697 | ₩114,953 | ₩116,657 | +0.96% | 855.1만 |
|---|
| 2026.07.08 | ₩114,511 | ₩115,517 | ₩113,840 | ₩115,329 | +0.71% | 1007.8만 |
|---|
| 2026.07.07 | ₩115,731 | ₩115,852 | ₩114,538 | ₩115,181 | -0.48% | 618.3만 |
|---|
| 2026.07.06 | ₩115,530 | ₩116,536 | ₩115,195 | ₩116,254 | +0.63% | 719.3만 |
|---|
| 2026.07.02 | ₩115,517 | ₩116,456 | ₩113,974 | ₩114,672 | -0.73% | 1173만 |
|---|
| 2026.07.01 | ₩115,503 | ₩116,402 | ₩114,913 | ₩115,570 | +0.06% | 751.1만 |
|---|
| 2026.06.30 | ₩113,934 | ₩115,932 | ₩113,813 | ₩115,530 | +1.40% | 1192.3만 |
|---|
| 2026.06.29 | ₩112,553 | ₩113,894 | ₩111,855 | ₩113,800 | +1.11% | 710만 |
|---|
| 2026.06.26 | ₩110,367 | ₩112,056 | ₩109,884 | ₩110,997 | +0.57% | 987.4만 |
|---|
| 2026.06.25 | ₩113,009 | ₩113,103 | ₩110,393 | ₩111,386 | -1.44% | 962.3만 |
|---|
| 2026.06.24 | ₩112,928 | ₩114,055 | ₩111,963 | ₩112,432 | -0.44% | 759.7만 |
|---|
| 2026.06.23 | ₩112,888 | ₩114,055 | ₩112,740 | ₩112,767 | -0.11% | 677.4만 |
|---|
| 2026.06.22 | ₩116,415 | ₩116,979 | ₩115,020 | ₩115,208 | -1.04% | 576.3만 |
|---|
| 2026.06.18 | ₩116,429 | ₩116,979 | ₩115,450 | ₩116,657 | +0.20% | 547만 |
|---|
| 2026.06.17 | ₩116,603 | ₩116,858 | ₩114,524 | ₩114,819 | -1.53% | 979.9만 |
|---|
| 2026.06.16 | ₩117,233 | ₩117,448 | ₩116,375 | ₩116,402 | -0.71% | 583.1만 |
|---|
| 2026.06.15 | ₩116,603 | ₩117,864 | ₩116,563 | ₩117,582 | +0.84% | 747.4만 |
|---|
| 2026.06.12 | ₩114,658 | ₩114,994 | ₩113,250 | ₩114,363 | -0.26% | 795.2만 |
|---|
| 2026.06.11 | ₩112,526 | ₩114,417 | ₩111,453 | ₩114,162 | +1.45% | 1167.1만 |
|---|
| 2026.06.10 | ₩113,518 | ₩114,618 | ₩112,110 | ₩112,177 | -1.18% | 1013.2만 |
|---|
| 2026.06.09 | ₩116,308 | ₩116,992 | ₩111,641 | ₩114,497 | -1.56% | 916.3만 |
|---|
| 2026.06.08 | ₩116,254 | ₩116,751 | ₩115,409 | ₩115,624 | -0.54% | 849.1만 |
|---|
| 2026.06.05 | ₩118,575 | ₩118,642 | ₩114,819 | ₩115,248 | -2.81% | 925.1만 |
|---|
| 2026.06.04 | ₩118,400 | ₩119,862 | ₩118,186 | ₩119,581 | +1.00% | 846.1만 |
|---|
| 2026.06.03 | ₩120,600 | ₩120,774 | ₩118,977 | ₩119,272 | -1.10% | 606.6만 |
|---|
| 2026.06.02 | ₩120,868 | ₩121,190 | ₩120,197 | ₩120,761 | -0.09% | 614.5만 |
|---|
| 2026.06.01 | ₩120,412 | ₩121,512 | ₩120,251 | ₩121,096 | +0.57% | 669.4만 |
|---|
| 2026.05.29 | ₩119,755 | ₩120,533 | ₩119,621 | ₩120,171 | +0.35% | 601.5만 |
|---|
| 2026.05.28 | ₩118,280 | ₩119,701 | ₩118,172 | ₩119,661 | +1.17% | 978.5만 |
|---|
| 2026.05.27 | ₩118,239 | ₩118,481 | ₩117,797 | ₩118,306 | +0.06% | 704.1만 |
|---|
| 2026.05.26 | ₩118,119 | ₩118,709 | ₩117,810 | ₩118,293 | +0.15% | 678.8만 |
|---|
| 2026.05.22 | ₩117,797 | ₩118,320 | ₩117,274 | ₩117,408 | -0.33% | 461.7만 |
|---|
| 2026.05.21 | ₩116,818 | ₩117,931 | ₩116,348 | ₩117,327 | +0.44% | 605.6만 |
|---|
| 2026.05.20 | ₩116,093 | ₩117,287 | ₩115,745 | ₩117,220 | +0.97% | 745.7만 |
|---|
| 2026.05.19 | ₩116,241 | ₩116,590 | ₩115,222 | ₩115,731 | -0.44% | 904.3만 |
|---|
| 2026.05.18 | ₩117,300 | ₩117,569 | ₩115,798 | ₩116,804 | -0.42% | 646.5만 |
|---|
| 2026.05.15 | ₩117,542 | ₩118,360 | ₩116,576 | ₩117,260 | -0.24% | 718만 |
|---|
| 2026.05.14 | ₩117,488 | ₩118,870 | ₩117,394 | ₩118,682 | +1.02% | 721.5만 |
|---|
| 2026.05.13 | ₩116,160 | ₩117,756 | ₩115,490 | ₩117,368 | +1.04% | 513.2만 |
|---|
| 2026.05.12 | ₩115,932 | ₩116,388 | ₩114,766 | ₩116,093 | +0.14% | 637.4만 |
|---|
| 2026.05.11 | ₩115,745 | ₩117,005 | ₩115,597 | ₩116,429 | +0.59% | 651.1만 |
|---|
| 2026.05.08 | ₩115,892 | ₩116,549 | ₩115,691 | ₩116,469 | +0.50% | 552.2만 |
|---|
| 2026.05.07 | ₩115,865 | ₩116,442 | ₩115,061 | ₩115,409 | -0.39% | 879.2만 |
|---|
| 2026.05.06 | ₩114,001 | ₩115,356 | ₩113,666 | ₩115,208 | +1.06% | 689.3만 |
|---|
| 2026.05.05 | ₩112,942 | ₩113,263 | ₩112,620 | ₩113,076 | +0.12% | 476.4만 |
|---|
| 2026.05.04 | ₩112,539 | ₩112,861 | ₩111,507 | ₩112,284 | -0.23% | 601.9만 |
|---|
| 2026.05.01 | ₩112,298 | ₩113,156 | ₩112,083 | ₩112,472 | +0.16% | 601.3만 |
|---|
| 2026.04.30 | ₩111,493 | ₩111,802 | ₩109,803 | ₩111,547 | +0.05% | 496.5만 |
|---|
| 2026.04.29 | ₩110,849 | ₩111,118 | ₩110,206 | ₩110,890 | +0.04% | 393만 |
|---|
| 2026.04.28 | ₩110,796 | ₩111,252 | ₩110,326 | ₩111,010 | +0.19% | 1168.5만 |
|---|
| 2026.04.27 | ₩111,332 | ₩112,043 | ₩110,890 | ₩111,976 | +0.58% | 623.9만 |
|---|
| 2026.04.24 | ₩110,487 | ₩111,788 | ₩110,206 | ₩111,654 | +1.06% | 597.8만 |
|---|
| 2026.04.23 | ₩110,769 | ₩111,131 | ₩108,945 | ₩110,031 | -0.67% | 756만 |
|---|
| 2026.04.22 | ₩110,259 | ₩111,386 | ₩110,018 | ₩111,346 | +0.99% | 633.4만 |
|---|
| 2026.04.21 | ₩110,568 | ₩110,769 | ₩109,066 | ₩109,307 | -1.14% | 581.1만 |
|---|
| 2026.04.20 | ₩110,147 | ₩110,313 | ₩109,242 | ₩110,107 | -0.04% | 642.7만 |
|---|
| 2026.04.17 | ₩109,781 | ₩110,691 | ₩109,620 | ₩110,407 | +0.57% | 639.1만 |
|---|
| 2026.04.16 | ₩109,012 | ₩109,088 | ₩107,959 | ₩108,748 | -0.24% | 731.5만 |
|---|
| 2026.04.15 | ₩106,897 | ₩108,614 | ₩106,862 | ₩108,560 | +1.56% | 733.6만 |
|---|
| 2026.04.14 | ₩105,201 | ₩106,602 | ₩105,201 | ₩106,562 | +1.29% | 787.3만 |
|---|
| 2026.04.13 | ₩102,988 | ₩104,532 | ₩102,661 | ₩104,470 | +1.44% | 994.1만 |
|---|
| 2026.04.10 | ₩102,986 | ₩103,535 | ₩102,809 | ₩103,077 | +0.09% | 1356.4만 |
|---|
| 2026.04.09 | ₩102,098 | ₩102,827 | ₩101,407 | ₩102,717 | +0.61% | 650.3만 |
|---|
| 2026.04.08 | ₩103,057 | ₩103,283 | ₩101,635 | ₩102,132 | -0.90% | 797.3만 |
|---|
| 2026.04.07 | ₩98,942 | ₩99,514 | ₩97,511 | ₩99,456 | +0.52% | 1108.5만 |
|---|
| 2026.04.06 | ₩98,926 | ₩99,557 | ₩98,689 | ₩99,266 | +0.34% | 966.4만 |
|---|
| 2026.04.02 | ₩96,995 | ₩99,011 | ₩96,555 | ₩98,808 | +1.87% | 1416.5만 |
|---|
| 2026.04.01 | ₩98,450 | ₩99,400 | ₩98,104 | ₩98,703 | +0.26% | 1405.1만 |
|---|
| 2026.03.31 | ₩95,113 | ₩97,862 | ₩95,050 | ₩97,636 | +2.65% | 1489만 |
|---|
| 2026.03.30 | ₩95,233 | ₩95,347 | ₩93,392 | ₩93,886 | -1.42% | 1287.5만 |
|---|
| 2026.03.27 | ₩96,043 | ₩96,112 | ₩94,230 | ₩94,413 | -1.70% | 1398.7만 |
|---|
| 2026.03.26 | ₩98,379 | ₩98,763 | ₩96,693 | ₩96,727 | -1.68% | 928.6만 |
|---|
| 2026.03.25 | ₩99,693 | ₩100,176 | ₩99,002 | ₩99,304 | -0.39% | 1039.4만 |
|---|
| 2026.03.24 | ₩99,156 | ₩99,375 | ₩98,493 | ₩98,609 | -0.55% | 1368.5만 |
|---|
| 2026.03.23 | ₩99,968 | ₩100,942 | ₩99,472 | ₩99,762 | -0.21% | 1276.8만 |
|---|
| 2026.03.20 | ₩99,939 | ₩99,939 | ₩97,797 | ₩98,421 | -1.52% | 915.8만 |
|---|
| 2026.03.19 | ₩99,818 | ₩100,681 | ₩99,396 | ₩100,270 | +0.45% | 1034.8만 |
|---|
| 2026.03.18 | ₩101,725 | ₩102,047 | ₩100,562 | ₩100,594 | -1.11% | 638.9만 |
|---|
| 2026.03.17 | ₩102,203 | ₩102,800 | ₩101,825 | ₩102,069 | -0.13% | 541.9만 |
|---|
| 2026.03.16 | ₩101,606 | ₩102,503 | ₩101,461 | ₩101,837 | +0.23% | 623.2만 |
|---|
| 2026.03.13 | ₩102,112 | ₩102,612 | ₩100,460 | ₩100,636 | -1.44% | 996.7만 |
|---|
| 2026.03.12 | ₩102,894 | ₩103,010 | ₩101,718 | ₩101,774 | -1.09% | 926.1만 |
|---|
| 2026.03.11 | ₩103,846 | ₩104,519 | ₩103,048 | ₩103,609 | -0.23% | 653.8만 |
|---|
| 2026.03.10 | ₩103,716 | ₩104,421 | ₩103,077 | ₩103,558 | -0.15% | 940.6만 |
|---|
| 2026.03.09 | ₩101,439 | ₩103,994 | ₩101,047 | ₩103,741 | +2.27% | 1210.4만 |
|---|
| 2026.03.06 | ₩102,483 | ₩103,361 | ₩102,096 | ₩102,395 | -0.09% | 1034.5만 |
|---|
| 2026.03.05 | ₩103,408 | ₩104,219 | ₩102,628 | ₩103,788 | +0.37% | 1486.1만 |
|---|
| 2026.03.04 | ₩102,952 | ₩104,150 | ₩102,809 | ₩103,721 | +0.75% | 796.9만 |
|---|
| 2026.03.03 | ₩101,486 | ₩103,017 | ₩100,844 | ₩102,679 | +1.18% | 2367.2만 |
|---|
| 2026.03.02 | ₩101,613 | ₩103,705 | ₩101,452 | ₩103,325 | +1.69% | 2152.4만 |
|---|
| 2026.02.27 | ₩102,764 | ₩103,399 | ₩102,454 | ₩103,019 | +0.25% | 939.9만 |
|---|
| 2026.02.26 | ₩105,051 | ₩105,114 | ₩103,062 | ₩104,045 | -0.96% | 793.3만 |
|---|
| 2026.02.25 | ₩104,190 | ₩105,216 | ₩104,190 | ₩105,131 | +0.90% | 955.8만 |
|---|
| 2026.02.24 | ₩102,576 | ₩103,826 | ₩102,029 | ₩103,705 | +1.10% | 971.1만 |
|---|
| 2026.02.23 | ₩103,824 | ₩103,998 | ₩102,232 | ₩102,664 | -1.12% | 994만 |
|---|
| 2026.02.20 | ₩102,637 | ₩104,340 | ₩102,458 | ₩103,951 | +1.28% | 1161.1만 |
|---|
| 2026.02.19 | ₩102,936 | ₩103,450 | ₩102,545 | ₩103,097 | +0.16% | 731만 |
|---|
| 2026.02.18 | ₩102,965 | ₩103,996 | ₩102,684 | ₩103,379 | +0.40% | 885.2만 |
|---|
| 2026.02.17 | ₩102,022 | ₩103,236 | ₩101,186 | ₩102,720 | +0.68% | 1361.6만 |
|---|
| 2026.02.13 | ₩103,075 | ₩103,357 | ₩102,065 | ₩102,373 | -0.68% | 1339.8만 |
|---|
| 2026.02.12 | ₩105,304 | ₩105,380 | ₩102,639 | ₩102,858 | -2.32% | 1327.7만 |
|---|
| 2026.02.11 | ₩106,155 | ₩106,213 | ₩104,349 | ₩104,843 | -1.24% | 704.2만 |
|---|
| 2026.02.10 | ₩106,115 | ₩106,271 | ₩105,257 | ₩105,306 | -0.76% | 727만 |
|---|
| 2026.02.09 | ₩104,620 | ₩106,200 | ₩104,278 | ₩105,818 | +1.15% | 745.7만 |
|---|
| 2026.02.06 | ₩103,216 | ₩105,024 | ₩103,003 | ₩104,745 | +1.48% | 1243.8만 |
|---|
| 2026.02.05 | ₩103,287 | ₩103,880 | ₩102,143 | ₩102,574 | -0.69% | 1444.7만 |
|---|
| 2026.02.04 | ₩105,728 | ₩105,844 | ₩103,435 | ₩104,472 | -1.19% | 1370.8만 |
|---|
| 2026.02.03 | ₩108,183 | ₩108,185 | ₩104,924 | ₩105,831 | -2.17% | 1182.8만 |
|---|
| 2026.02.02 | ₩107,239 | ₩108,393 | ₩107,179 | ₩107,926 | +0.64% | 979.5만 |
|---|
| 2026.01.30 | ₩107,997 | ₩108,424 | ₩107,141 | ₩107,642 | -0.33% | 1112.6만 |
|---|
| 2026.01.29 | ₩109,164 | ₩109,238 | ₩106,397 | ₩108,442 | -0.66% | 1499.5만 |
|---|
| 2026.01.28 | ₩109,906 | ₩109,973 | ₩108,992 | ₩109,448 | -0.42% | 923.8만 |
|---|
| 2026.01.27 | ₩109,320 | ₩109,902 | ₩109,166 | ₩109,508 | +0.17% | 618.1만 |
|---|
| 2026.01.26 | ₩108,169 | ₩109,189 | ₩108,107 | ₩108,811 | +0.59% | 749.1만 |
|---|
| 2026.01.23 | ₩107,581 | ₩108,525 | ₩107,326 | ₩108,078 | +0.46% | 1017.7만 |
|---|
| 2026.01.22 | ₩107,669 | ₩107,814 | ₩107,045 | ₩107,516 | -0.14% | 966.2만 |
|---|
| 2026.01.21 | ₩105,909 | ₩107,427 | ₩105,377 | ₩106,636 | +0.69% | 1152.9만 |
|---|
| 2026.01.20 | ₩106,423 | ₩107,007 | ₩105,440 | ₩105,634 | -0.74% | 1206.5만 |
|---|
| 2026.01.16 | ₩109,003 | ₩109,126 | ₩108,165 | ₩108,433 | -0.52% | 928.9만 |
|---|
| 2026.01.15 | ₩109,419 | ₩109,425 | ₩108,337 | ₩108,545 | -0.80% | 1093만 |
|---|
| 2026.01.14 | ₩109,133 | ₩109,220 | ₩107,613 | ₩108,442 | -0.63% | 969.3만 |
|---|
| 2026.01.13 | ₩110,033 | ₩110,353 | ₩109,244 | ₩109,808 | -0.21% | 4749.4만 |
|---|
| 2026.01.12 | ₩109,148 | ₩110,427 | ₩109,135 | ₩110,096 | +0.87% | 641.7만 |
|---|
| 2026.01.09 | ₩109,227 | ₩110,000 | ₩108,806 | ₩109,761 | +0.49% | 815.8만 |
|---|
| 2026.01.08 | ₩109,797 | ₩109,861 | ₩108,706 | ₩109,117 | -0.62% | 782.1만 |
|---|
| 2026.01.07 | ₩109,665 | ₩110,624 | ₩109,475 | ₩109,864 | +0.18% | 861.4만 |
|---|
| 2026.01.06 | ₩109,352 | ₩109,656 | ₩108,949 | ₩109,582 | +0.21% | 1158.8만 |
|---|
| 2026.01.05 | ₩109,459 | ₩109,709 | ₩109,021 | ₩109,184 | -0.25% | 1213.7만 |
|---|
| 2026.01.02 | ₩109,971 | ₩110,425 | ₩108,133 | ₩108,681 | -1.17% | 1078.4만 |
|---|
| 2025.12.31 | ₩110,013 | ₩110,074 | ₩109,032 | ₩109,052 | -0.87% | 504.4만 |
|---|
| 2025.12.30 | ₩109,962 | ₩110,293 | ₩109,850 | ₩109,908 | -0.05% | 471.8만 |
|---|
| 2025.12.29 | ₩109,969 | ₩110,331 | ₩109,738 | ₩110,098 | +0.12% | 562.9만 |
|---|
| 2025.12.26 | ₩110,760 | ₩110,995 | ₩110,514 | ₩110,662 | -0.09% | 401만 |
|---|
| 2025.12.24 | ₩110,210 | ₩110,713 | ₩110,210 | ₩110,664 | +0.41% | 341.5만 |
|---|
| 2025.12.23 | ₩109,466 | ₩110,438 | ₩109,403 | ₩110,429 | +0.88% | 635.8만 |
|---|
| 2025.12.22 | ₩109,877 | ₩109,877 | ₩109,323 | ₩109,665 | -0.19% | 615.1만 |
|---|
| 2025.12.19 | ₩108,301 | ₩109,215 | ₩108,192 | ₩109,215 | +0.84% | 883.9만 |
|---|
| 2025.12.18 | ₩107,626 | ₩108,370 | ₩107,206 | ₩107,727 | +0.09% | 567.1만 |
|---|
| 2025.12.17 | ₩108,357 | ₩108,399 | ₩106,265 | ₩106,303 | -1.90% | 596만 |
|---|
| 2025.12.16 | ₩107,555 | ₩108,451 | ₩107,262 | ₩108,198 | +0.60% | 592.8만 |
|---|
| 2025.12.15 | ₩109,184 | ₩109,215 | ₩107,666 | ₩107,935 | -1.14% | 728.6만 |
|---|
| 2025.12.12 | ₩109,770 | ₩110,018 | ₩107,952 | ₩108,471 | -1.18% | 687.5만 |
|---|
| 2025.12.11 | ₩109,801 | ₩110,266 | ₩108,817 | ₩110,206 | +0.37% | 488.6만 |
|---|
| 2025.12.10 | ₩110,002 | ₩110,664 | ₩109,486 | ₩110,264 | +0.24% | 520.8만 |
|---|
| 2025.12.09 | ₩110,038 | ₩110,411 | ₩109,797 | ₩110,210 | +0.16% | 487.9만 |
|---|
| 2025.12.08 | ₩110,673 | ₩110,820 | ₩109,799 | ₩110,232 | -0.40% | 472만 |
|---|
| 2025.12.05 | ₩110,286 | ₩110,883 | ₩110,107 | ₩110,445 | +0.14% | 479.5만 |
|---|
| 2025.12.04 | ₩110,367 | ₩110,367 | ₩109,414 | ₩109,946 | -0.38% | 729.8만 |
|---|
| 2025.12.03 | ₩109,533 | ₩110,143 | ₩109,166 | ₩109,935 | +0.37% | 428.3만 |
|---|
| 2025.12.02 | ₩109,810 | ₩110,460 | ₩109,441 | ₩109,873 | +0.06% | 606.1만 |
|---|
| 2025.12.01 | ₩108,804 | ₩109,689 | ₩108,543 | ₩109,276 | +0.43% | 721.1만 |
|---|
| 2025.11.28 | ₩109,423 | ₩109,718 | ₩109,224 | ₩109,718 | +0.27% | 257.6만 |
|---|
| 2025.11.26 | ₩109,023 | ₩109,495 | ₩108,594 | ₩109,168 | +0.13% | 576.1만 |
|---|
| 2025.11.25 | ₩107,273 | ₩108,603 | ₩106,258 | ₩108,402 | +1.05% | 791.8만 |
|---|
| 2025.11.24 | ₩105,907 | ₩107,776 | ₩105,903 | ₩106,482 | +0.54% | 1395.7만 |
|---|
| 2025.11.21 | ₩104,738 | ₩106,231 | ₩103,480 | ₩105,042 | +0.29% | 721만 |
|---|
| 2025.11.20 | ₩108,681 | ₩109,159 | ₩104,206 | ₩104,389 | -3.95% | 902.4만 |
|---|
| 2025.11.19 | ₩106,001 | ₩107,470 | ₩105,641 | ₩106,533 | +0.50% | 732.2만 |
|---|
| 2025.11.18 | ₩106,372 | ₩106,879 | ₩104,921 | ₩105,791 | -0.55% | 985.4만 |
|---|
| 2025.11.17 | ₩107,530 | ₩108,574 | ₩106,412 | ₩107,136 | -0.37% | 603.9만 |
|---|
| 2025.11.14 | ₩106,383 | ₩108,891 | ₩106,028 | ₩108,082 | +1.60% | 634.5만 |
|---|
| 2025.11.13 | ₩109,629 | ₩109,725 | ₩107,622 | ₩107,939 | -1.54% | 1105.4만 |
|---|
| 2025.11.12 | ₩111,131 | ₩111,249 | ₩109,712 | ₩110,306 | -0.74% | 465.1만 |
|---|
| 2025.11.11 | ₩110,311 | ₩110,753 | ₩109,839 | ₩110,626 | +0.29% | 543.1만 |
|---|
| 2025.11.10 | ₩109,919 | ₩110,977 | ₩109,680 | ₩110,796 | +0.80% | 660.8만 |
|---|
| 2025.11.07 | ₩107,899 | ₩108,350 | ₩106,356 | ₩108,297 | +0.37% | 673.7만 |
|---|
| 2025.11.06 | ₩110,304 | ₩110,326 | ₩108,272 | ₩108,601 | -1.54% | 883.4만 |
|---|
| 2025.11.05 | ₩110,074 | ₩111,151 | ₩109,779 | ₩110,429 | +0.32% | 491.5만 |
|---|
| 2025.11.04 | ₩110,617 | ₩111,325 | ₩110,063 | ₩110,306 | -0.28% | 726.7만 |
|---|
| 2025.11.03 | ₩112,501 | ₩112,673 | ₩111,752 | ₩112,177 | -0.29% | 879.6만 |
|---|
| 2025.10.31 | ₩112,544 | ₩112,600 | ₩111,127 | ₩111,509 | -0.92% | 1071.7만 |
|---|
| 2025.10.30 | ₩111,985 | ₩112,197 | ₩110,939 | ₩110,948 | -0.93% | 1027.8만 |
|---|
| 2025.10.29 | ₩112,825 | ₩112,968 | ₩111,730 | ₩112,718 | -0.10% | 870.6만 |
|---|
| 2025.10.28 | ₩112,007 | ₩112,602 | ₩111,589 | ₩112,229 | +0.20% | 1257.6만 |
|---|
| 2025.10.27 | ₩110,816 | ₩111,460 | ₩110,679 | ₩111,381 | +0.51% | 550만 |
|---|
| 2025.10.24 | ₩109,262 | ₩109,765 | ₩109,104 | ₩109,446 | +0.17% | 442.1만 |
|---|
| 2025.10.23 | ₩107,525 | ₩108,576 | ₩107,505 | ₩108,404 | +0.82% | 1085.4만 |
|---|
| 2025.10.22 | ₩108,420 | ₩108,531 | ₩106,573 | ₩107,512 | -0.84% | 832.9만 |
|---|
| 2025.10.21 | ₩108,290 | ₩108,540 | ₩107,984 | ₩108,299 | +0.01% | 443.9만 |
|---|
| 2025.10.20 | ₩107,546 | ₩108,513 | ₩107,508 | ₩108,346 | +0.74% | 492.8만 |
|---|
| 2025.10.17 | ₩105,907 | ₩107,197 | ₩105,646 | ₩106,902 | +0.94% | 590.4만 |
|---|
| 2025.10.16 | ₩107,344 | ₩107,823 | ₩105,663 | ₩106,419 | -0.86% | 565.9만 |
|---|
| 2025.10.15 | ₩107,402 | ₩107,798 | ₩105,878 | ₩106,955 | -0.42% | 552.4만 |
|---|
| 2025.10.14 | ₩106,001 | ₩107,154 | ₩105,017 | ₩106,376 | +0.35% | 703.7만 |
|---|
| 2025.10.13 | ₩106,886 | ₩107,376 | ₩106,401 | ₩107,212 | +0.31% | 493.5만 |
|---|
| 2025.10.10 | ₩108,871 | ₩109,197 | ₩105,120 | ₩105,158 | -3.41% | 741.7만 |
|---|