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 | ₩123,164 | ₩123,553 | ₩122,694 | ₩123,338 | +0.14% | 433.8만 |
| 2026.10.08 | ₩123,419 | ₩123,808 | ₩121,890 | ₩122,453 | -0.78% | 566.4만 |
| 2026.10.07 | ₩123,647 | ₩124,022 | ₩123,137 | ₩123,942 | +0.24% | 476.2만 |
| 2026.10.06 | ₩124,103 | ₩124,720 | ₩124,009 | ₩124,237 | +0.11% | 466만 |
| 2026.10.05 | ₩122,480 | ₩123,781 | ₩122,413 | ₩123,459 | +0.80% | 601.5만 |
| 2026.10.02 | ₩122,467 | ₩123,043 | ₩121,890 | ₩122,265 | -0.16% | 574.9만 |
| 2026.10.01 | ₩121,420 | ₩121,541 | ₩120,267 | ₩121,005 | -0.34% | 720.7만 |
| 2026.09.30 | ₩121,005 | ₩122,051 | ₩120,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,844 |
| -0.13% |
| 744.4만 |
| 2026.09.29 | ₩121,246 | ₩121,327 | ₩120,321 | ₩120,616 | -0.52% | 535.5만 |
|---|
| 2026.09.28 | ₩121,273 | ₩121,568 | ₩120,254 | ₩120,750 | -0.43% | 639.4만 |
|---|
| 2026.09.25 | ₩121,595 | ₩122,131 | ₩121,032 | ₩121,957 | +0.30% | 587.7만 |
|---|
| 2026.09.24 | ₩120,146 | ₩121,555 | ₩120,026 | ₩121,300 | +0.96% | 436.3만 |
|---|
| 2026.09.23 | ₩122,252 | ₩122,265 | ₩120,723 | ₩121,058 | -0.98% | 590.6만 |
|---|
| 2026.09.22 | ₩122,131 | ₩122,614 | ₩122,024 | ₩122,198 | +0.05% | 723만 |
|---|
| 2026.09.21 | ₩120,106 | ₩122,306 | ₩119,784 | ₩122,064 | +1.63% | 671.2만 |
|---|
| 2026.09.18 | ₩119,087 | ₩119,141 | ₩118,309 | ₩119,020 | -0.06% | 390.7만 |
|---|
| 2026.09.17 | ₩118,604 | ₩118,792 | ₩118,001 | ₩118,591 | -0.01% | 462.9만 |
|---|
| 2026.09.16 | ₩117,169 | ₩117,893 | ₩115,976 | ₩116,754 | -0.35% | 648만 |
|---|
| 2026.09.15 | ₩117,478 | ₩117,585 | ₩116,552 | ₩116,754 | -0.62% | 602.8만 |
|---|
| 2026.09.14 | ₩116,847 | ₩118,202 | ₩116,646 | ₩117,625 | +0.67% | 535.9만 |
|---|
| 2026.09.11 | ₩118,108 | ₩118,631 | ₩117,907 | ₩118,041 | -0.06% | 468.6만 |
|---|
| 2026.09.10 | ₩116,579 | ₩117,370 | ₩116,472 | ₩116,955 | +0.32% | 539.3만 |
|---|
| 2026.09.09 | ₩117,934 | ₩117,974 | ₩117,263 | ₩117,585 | -0.30% | 483.9만 |
|---|
| 2026.09.08 | ₩118,685 | ₩118,712 | ₩117,880 | ₩118,175 | -0.43% | 485.3만 |
|---|
| 2026.09.04 | ₩119,409 | ₩119,409 | ₩118,323 | ₩118,618 | -0.66% | 349.4만 |
|---|
| 2026.09.03 | ₩118,014 | ₩119,516 | ₩117,934 | ₩119,194 | +1.00% | 551.8만 |
|---|
| 2026.09.02 | ₩117,156 | ₩117,853 | ₩116,861 | ₩117,478 | +0.27% | 434.6만 |
|---|
| 2026.09.01 | ₩116,995 | ₩117,826 | ₩116,727 | ₩117,169 | +0.15% | 518.1만 |
|---|
| 2026.08.31 | ₩118,497 | ₩118,497 | ₩117,853 | ₩118,336 | -0.14% | 440.2만 |
|---|
| 2026.08.28 | ₩119,395 | ₩120,120 | ₩118,564 | ₩118,738 | -0.55% | 400.9만 |
|---|
| 2026.08.27 | ₩118,296 | ₩119,382 | ₩117,920 | ₩119,221 | +0.78% | 468.5만 |
|---|
| 2026.08.26 | ₩116,982 | ₩117,491 | ₩116,673 | ₩117,223 | +0.21% | 336.1만 |
|---|
| 2026.08.25 | ₩117,317 | ₩117,719 | ₩116,754 | ₩117,210 | -0.09% | 470.9만 |
|---|
| 2026.08.24 | ₩117,089 | ₩117,142 | ₩116,204 | ₩116,579 | -0.44% | 445.7만 |
|---|
| 2026.08.21 | ₩117,451 | ₩117,759 | ₩116,780 | ₩117,344 | -0.09% | 433.8만 |
|---|
| 2026.08.20 | ₩117,665 | ₩117,893 | ₩116,767 | ₩116,901 | -0.65% | 460.3만 |
|---|
| 2026.08.19 | ₩118,081 | ₩118,537 | ₩117,303 | ₩117,920 | -0.14% | 936.3만 |
|---|
| 2026.08.18 | ₩117,893 | ₩118,323 | ₩117,706 | ₩117,826 | -0.06% | 469.7만 |
|---|
| 2026.08.17 | ₩119,932 | ₩120,079 | ₩119,114 | ₩119,181 | -0.63% | 452.9만 |
|---|
| 2026.08.14 | ₩120,549 | ₩120,562 | ₩119,650 | ₩119,811 | -0.61% | 514.6만 |
|---|
| 2026.08.13 | ₩119,637 | ₩120,629 | ₩119,463 | ₩120,334 | +0.58% | 478만 |
|---|
| 2026.08.12 | ₩119,784 | ₩119,865 | ₩119,033 | ₩119,181 | -0.50% | 686.5만 |
|---|
| 2026.08.11 | ₩119,945 | ₩120,012 | ₩118,577 | ₩118,805 | -0.95% | 684.4만 |
|---|
| 2026.08.10 | ₩119,878 | ₩120,173 | ₩119,315 | ₩119,597 | -0.23% | 790.7만 |
|---|
| 2026.08.07 | ₩119,771 | ₩120,187 | ₩119,342 | ₩119,892 | +0.10% | 512.1만 |
|---|
| 2026.08.06 | ₩118,752 | ₩119,570 | ₩118,631 | ₩118,926 | +0.15% | 692.2만 |
|---|
| 2026.08.05 | ₩120,441 | ₩120,723 | ₩118,913 | ₩118,993 | -1.20% | 629.9만 |
|---|
| 2026.08.04 | ₩117,518 | ₩119,972 | ₩117,424 | ₩119,476 | +1.67% | 840만 |
|---|
| 2026.08.03 | ₩114,755 | ₩117,196 | ₩114,608 | ₩116,780 | +1.76% | 750.9만 |
|---|
| 2026.07.31 | ₩113,468 | ₩114,621 | ₩112,261 | ₩114,259 | +0.70% | 634.3만 |
|---|
| 2026.07.30 | ₩111,926 | ₩113,186 | ₩111,657 | ₩113,012 | +0.97% | 642.9만 |
|---|
| 2026.07.29 | ₩111,497 | ₩112,636 | ₩109,914 | ₩110,062 | -1.29% | 705.8만 |
|---|
| 2026.07.28 | ₩111,523 | ₩112,194 | ₩110,330 | ₩111,751 | +0.20% | 811.5만 |
|---|
| 2026.07.27 | ₩113,146 | ₩113,441 | ₩111,228 | ₩111,818 | -1.17% | 445.9만 |
|---|
| 2026.07.24 | ₩112,368 | ₩113,146 | ₩111,698 | ₩111,953 | -0.37% | 705.8만 |
|---|
| 2026.07.23 | ₩112,945 | ₩113,347 | ₩111,604 | ₩112,355 | -0.52% | 593만 |
|---|
| 2026.07.22 | ₩114,983 | ₩115,439 | ₩114,661 | ₩114,903 | -0.07% | 438.9만 |
|---|
| 2026.07.21 | ₩115,480 | ₩115,654 | ₩114,863 | ₩115,506 | +0.02% | 932.6만 |
|---|
| 2026.07.20 | ₩115,104 | ₩115,667 | ₩114,353 | ₩114,434 | -0.58% | 687.8만 |
|---|
| 2026.07.17 | ₩113,709 | ₩115,104 | ₩113,079 | ₩114,353 | +0.57% | 881.2만 |
|---|
| 2026.07.16 | ₩117,075 | ₩117,344 | ₩115,506 | ₩116,083 | -0.85% | 813.6만 |
|---|
| 2026.07.15 | ₩117,210 | ₩117,773 | ₩116,646 | ₩117,692 | +0.41% | 1056.7만 |
|---|
| 2026.07.14 | ₩116,003 | ₩116,821 | ₩115,520 | ₩116,619 | +0.53% | 734.2만 |
|---|
| 2026.07.13 | ₩116,499 | ₩116,807 | ₩115,332 | ₩115,533 | -0.83% | 811.9만 |
|---|
| 2026.07.10 | ₩116,673 | ₩117,250 | ₩115,761 | ₩117,210 | +0.46% | 968.2만 |
|---|
| 2026.07.09 | ₩115,533 | ₩116,687 | ₩114,943 | ₩116,646 | +0.96% | 855.1만 |
|---|
| 2026.07.08 | ₩114,501 | ₩115,506 | ₩113,830 | ₩115,319 | +0.71% | 1007.8만 |
|---|
| 2026.07.07 | ₩115,721 | ₩115,842 | ₩114,527 | ₩115,171 | -0.48% | 618.3만 |
|---|
| 2026.07.06 | ₩115,520 | ₩116,526 | ₩115,185 | ₩116,244 | +0.63% | 719.3만 |
|---|
| 2026.07.02 | ₩115,506 | ₩116,445 | ₩113,964 | ₩114,661 | -0.73% | 1173만 |
|---|
| 2026.07.01 | ₩115,493 | ₩116,391 | ₩114,903 | ₩115,560 | +0.06% | 751.1만 |
|---|
| 2026.06.30 | ₩113,924 | ₩115,922 | ₩113,803 | ₩115,520 | +1.40% | 1192.3만 |
|---|
| 2026.06.29 | ₩112,543 | ₩113,884 | ₩111,845 | ₩113,790 | +1.11% | 710만 |
|---|
| 2026.06.26 | ₩110,357 | ₩112,046 | ₩109,874 | ₩110,987 | +0.57% | 987.4만 |
|---|
| 2026.06.25 | ₩112,999 | ₩113,092 | ₩110,383 | ₩111,376 | -1.44% | 962.3만 |
|---|
| 2026.06.24 | ₩112,918 | ₩114,045 | ₩111,953 | ₩112,422 | -0.44% | 759.7만 |
|---|
| 2026.06.23 | ₩112,878 | ₩114,045 | ₩112,730 | ₩112,757 | -0.11% | 677.4만 |
|---|
| 2026.06.22 | ₩116,405 | ₩116,968 | ₩115,010 | ₩115,198 | -1.04% | 576.3만 |
|---|
| 2026.06.18 | ₩116,418 | ₩116,968 | ₩115,439 | ₩116,646 | +0.20% | 547만 |
|---|
| 2026.06.17 | ₩116,593 | ₩116,847 | ₩114,514 | ₩114,809 | -1.53% | 979.9만 |
|---|
| 2026.06.16 | ₩117,223 | ₩117,437 | ₩116,365 | ₩116,391 | -0.71% | 583.1만 |
|---|
| 2026.06.15 | ₩116,593 | ₩117,853 | ₩116,552 | ₩117,572 | +0.84% | 747.4만 |
|---|
| 2026.06.12 | ₩114,648 | ₩114,983 | ₩113,240 | ₩114,353 | -0.26% | 795.2만 |
|---|
| 2026.06.11 | ₩112,516 | ₩114,407 | ₩111,443 | ₩114,152 | +1.45% | 1167.1만 |
|---|
| 2026.06.10 | ₩113,508 | ₩114,608 | ₩112,100 | ₩112,167 | -1.18% | 1013.2만 |
|---|
| 2026.06.09 | ₩116,298 | ₩116,982 | ₩111,631 | ₩114,487 | -1.56% | 916.3만 |
|---|
| 2026.06.08 | ₩116,244 | ₩116,740 | ₩115,399 | ₩115,614 | -0.54% | 849.1만 |
|---|
| 2026.06.05 | ₩118,564 | ₩118,631 | ₩114,809 | ₩115,238 | -2.81% | 925.1만 |
|---|
| 2026.06.04 | ₩118,390 | ₩119,851 | ₩118,175 | ₩119,570 | +1.00% | 846.1만 |
|---|
| 2026.06.03 | ₩120,589 | ₩120,763 | ₩118,966 | ₩119,261 | -1.10% | 606.6만 |
|---|
| 2026.06.02 | ₩120,857 | ₩121,179 | ₩120,187 | ₩120,750 | -0.09% | 614.5만 |
|---|
| 2026.06.01 | ₩120,401 | ₩121,501 | ₩120,240 | ₩121,085 | +0.57% | 669.4만 |
|---|
| 2026.05.29 | ₩119,744 | ₩120,522 | ₩119,610 | ₩120,160 | +0.35% | 601.5만 |
|---|
| 2026.05.28 | ₩118,269 | ₩119,690 | ₩118,162 | ₩119,650 | +1.17% | 978.5만 |
|---|
| 2026.05.27 | ₩118,229 | ₩118,470 | ₩117,786 | ₩118,296 | +0.06% | 704.1만 |
|---|
| 2026.05.26 | ₩118,108 | ₩118,698 | ₩117,800 | ₩118,282 | +0.15% | 678.8만 |
|---|
| 2026.05.22 | ₩117,786 | ₩118,309 | ₩117,263 | ₩117,397 | -0.33% | 461.7만 |
|---|
| 2026.05.21 | ₩116,807 | ₩117,920 | ₩116,338 | ₩117,317 | +0.44% | 605.6만 |
|---|
| 2026.05.20 | ₩116,083 | ₩117,277 | ₩115,734 | ₩117,210 | +0.97% | 745.7만 |
|---|
| 2026.05.19 | ₩116,231 | ₩116,579 | ₩115,211 | ₩115,721 | -0.44% | 904.3만 |
|---|
| 2026.05.18 | ₩117,290 | ₩117,558 | ₩115,788 | ₩116,794 | -0.42% | 646.5만 |
|---|
| 2026.05.15 | ₩117,531 | ₩118,349 | ₩116,566 | ₩117,250 | -0.24% | 718만 |
|---|
| 2026.05.14 | ₩117,478 | ₩118,859 | ₩117,384 | ₩118,671 | +1.02% | 721.5만 |
|---|
| 2026.05.13 | ₩116,150 | ₩117,746 | ₩115,480 | ₩117,357 | +1.04% | 513.2만 |
|---|
| 2026.05.12 | ₩115,922 | ₩116,378 | ₩114,755 | ₩116,083 | +0.14% | 637.4만 |
|---|
| 2026.05.11 | ₩115,734 | ₩116,995 | ₩115,587 | ₩116,418 | +0.59% | 651.1만 |
|---|
| 2026.05.08 | ₩115,882 | ₩116,539 | ₩115,681 | ₩116,459 | +0.50% | 552.2만 |
|---|
| 2026.05.07 | ₩115,855 | ₩116,432 | ₩115,050 | ₩115,399 | -0.39% | 879.2만 |
|---|
| 2026.05.06 | ₩113,991 | ₩115,345 | ₩113,656 | ₩115,198 | +1.06% | 689.3만 |
|---|
| 2026.05.05 | ₩112,932 | ₩113,253 | ₩112,610 | ₩113,066 | +0.12% | 476.4만 |
|---|
| 2026.05.04 | ₩112,529 | ₩112,851 | ₩111,497 | ₩112,274 | -0.23% | 601.9만 |
|---|
| 2026.05.01 | ₩112,288 | ₩113,146 | ₩112,073 | ₩112,462 | +0.16% | 601.3만 |
|---|
| 2026.04.30 | ₩111,483 | ₩111,792 | ₩109,793 | ₩111,537 | +0.05% | 496.5만 |
|---|
| 2026.04.29 | ₩110,839 | ₩111,108 | ₩110,196 | ₩110,880 | +0.04% | 393만 |
|---|
| 2026.04.28 | ₩110,786 | ₩111,242 | ₩110,316 | ₩111,000 | +0.19% | 1168.5만 |
|---|
| 2026.04.27 | ₩111,322 | ₩112,033 | ₩110,880 | ₩111,966 | +0.58% | 623.9만 |
|---|
| 2026.04.24 | ₩110,477 | ₩111,778 | ₩110,196 | ₩111,644 | +1.06% | 597.8만 |
|---|
| 2026.04.23 | ₩110,759 | ₩111,121 | ₩108,935 | ₩110,021 | -0.67% | 756만 |
|---|
| 2026.04.22 | ₩110,249 | ₩111,376 | ₩110,008 | ₩111,336 | +0.99% | 633.4만 |
|---|
| 2026.04.21 | ₩110,558 | ₩110,759 | ₩109,056 | ₩109,297 | -1.14% | 581.1만 |
|---|
| 2026.04.20 | ₩110,138 | ₩110,303 | ₩109,232 | ₩110,097 | -0.04% | 642.7만 |
|---|
| 2026.04.17 | ₩109,771 | ₩110,681 | ₩109,610 | ₩110,397 | +0.57% | 639.1만 |
|---|
| 2026.04.16 | ₩109,002 | ₩109,078 | ₩107,949 | ₩108,738 | -0.24% | 731.5만 |
|---|
| 2026.04.15 | ₩106,888 | ₩108,604 | ₩106,852 | ₩108,551 | +1.56% | 733.6만 |
|---|
| 2026.04.14 | ₩105,191 | ₩106,593 | ₩105,191 | ₩106,552 | +1.29% | 787.3만 |
|---|
| 2026.04.13 | ₩102,979 | ₩104,523 | ₩102,652 | ₩104,460 | +1.44% | 994.1만 |
|---|
| 2026.04.10 | ₩102,976 | ₩103,526 | ₩102,800 | ₩103,068 | +0.09% | 1356.4만 |
|---|
| 2026.04.09 | ₩102,089 | ₩102,818 | ₩101,398 | ₩102,708 | +0.61% | 650.3만 |
|---|
| 2026.04.08 | ₩103,048 | ₩103,274 | ₩101,626 | ₩102,122 | -0.90% | 797.3만 |
|---|
| 2026.04.07 | ₩98,933 | ₩99,505 | ₩97,502 | ₩99,447 | +0.52% | 1108.5만 |
|---|
| 2026.04.06 | ₩98,917 | ₩99,548 | ₩98,680 | ₩99,257 | +0.34% | 966.4만 |
|---|
| 2026.04.02 | ₩96,986 | ₩99,002 | ₩96,546 | ₩98,799 | +1.87% | 1416.5만 |
|---|
| 2026.04.01 | ₩98,441 | ₩99,391 | ₩98,095 | ₩98,694 | +0.26% | 1405.1만 |
|---|
| 2026.03.31 | ₩95,104 | ₩97,853 | ₩95,042 | ₩97,628 | +2.65% | 1489만 |
|---|
| 2026.03.30 | ₩95,225 | ₩95,339 | ₩93,383 | ₩93,877 | -1.42% | 1287.5만 |
|---|
| 2026.03.27 | ₩96,034 | ₩96,103 | ₩94,221 | ₩94,405 | -1.70% | 1398.7만 |
|---|
| 2026.03.26 | ₩98,370 | ₩98,754 | ₩96,684 | ₩96,718 | -1.68% | 928.6만 |
|---|
| 2026.03.25 | ₩99,684 | ₩100,167 | ₩98,993 | ₩99,295 | -0.39% | 1039.4만 |
|---|
| 2026.03.24 | ₩99,148 | ₩99,367 | ₩98,484 | ₩98,600 | -0.55% | 1368.5만 |
|---|
| 2026.03.23 | ₩99,959 | ₩100,933 | ₩99,463 | ₩99,753 | -0.21% | 1276.8만 |
|---|
| 2026.03.20 | ₩99,930 | ₩99,930 | ₩97,789 | ₩98,412 | -1.52% | 915.8만 |
|---|
| 2026.03.19 | ₩99,809 | ₩100,672 | ₩99,387 | ₩100,261 | +0.45% | 1034.8만 |
|---|
| 2026.03.18 | ₩101,716 | ₩102,038 | ₩100,553 | ₩100,585 | -1.11% | 638.9만 |
|---|
| 2026.03.17 | ₩102,194 | ₩102,791 | ₩101,816 | ₩102,060 | -0.13% | 541.9만 |
|---|
| 2026.03.16 | ₩101,597 | ₩102,494 | ₩101,452 | ₩101,827 | +0.23% | 623.2만 |
|---|
| 2026.03.13 | ₩102,102 | ₩102,603 | ₩100,451 | ₩100,627 | -1.44% | 996.7만 |
|---|
| 2026.03.12 | ₩102,885 | ₩103,001 | ₩101,709 | ₩101,765 | -1.09% | 926.1만 |
|---|
| 2026.03.11 | ₩103,837 | ₩104,510 | ₩103,039 | ₩103,600 | -0.23% | 653.8만 |
|---|
| 2026.03.10 | ₩103,707 | ₩104,411 | ₩103,068 | ₩103,548 | -0.15% | 940.6만 |
|---|
| 2026.03.09 | ₩101,430 | ₩103,984 | ₩101,038 | ₩103,732 | +2.27% | 1210.4만 |
|---|
| 2026.03.06 | ₩102,473 | ₩103,352 | ₩102,087 | ₩102,386 | -0.09% | 1034.5만 |
|---|
| 2026.03.05 | ₩103,399 | ₩104,210 | ₩102,619 | ₩103,779 | +0.37% | 1486.1만 |
|---|
| 2026.03.04 | ₩102,943 | ₩104,141 | ₩102,800 | ₩103,712 | +0.75% | 796.9만 |
|---|
| 2026.03.03 | ₩101,477 | ₩103,008 | ₩100,835 | ₩102,670 | +1.18% | 2367.2만 |
|---|
| 2026.03.02 | ₩101,604 | ₩103,696 | ₩101,443 | ₩103,316 | +1.69% | 2152.4만 |
|---|
| 2026.02.27 | ₩102,755 | ₩103,390 | ₩102,444 | ₩103,010 | +0.25% | 939.9만 |
|---|
| 2026.02.26 | ₩105,042 | ₩105,104 | ₩103,052 | ₩104,036 | -0.96% | 793.3만 |
|---|
| 2026.02.25 | ₩104,181 | ₩105,207 | ₩104,181 | ₩105,122 | +0.90% | 955.8만 |
|---|
| 2026.02.24 | ₩102,567 | ₩103,817 | ₩102,020 | ₩103,696 | +1.10% | 971.1만 |
|---|
| 2026.02.23 | ₩103,814 | ₩103,989 | ₩102,223 | ₩102,654 | -1.12% | 994만 |
|---|
| 2026.02.20 | ₩102,628 | ₩104,331 | ₩102,449 | ₩103,942 | +1.28% | 1161.1만 |
|---|
| 2026.02.19 | ₩102,927 | ₩103,441 | ₩102,536 | ₩103,088 | +0.16% | 731만 |
|---|
| 2026.02.18 | ₩102,956 | ₩103,987 | ₩102,675 | ₩103,370 | +0.40% | 885.2만 |
|---|
| 2026.02.17 | ₩102,013 | ₩103,227 | ₩101,177 | ₩102,710 | +0.68% | 1361.6만 |
|---|
| 2026.02.13 | ₩103,066 | ₩103,347 | ₩102,055 | ₩102,364 | -0.68% | 1339.8만 |
|---|
| 2026.02.12 | ₩105,294 | ₩105,370 | ₩102,630 | ₩102,849 | -2.32% | 1327.7만 |
|---|
| 2026.02.11 | ₩106,146 | ₩106,204 | ₩104,340 | ₩104,834 | -1.24% | 704.2만 |
|---|
| 2026.02.10 | ₩106,105 | ₩106,262 | ₩105,247 | ₩105,296 | -0.76% | 727만 |
|---|
| 2026.02.09 | ₩104,610 | ₩106,190 | ₩104,268 | ₩105,808 | +1.15% | 745.7만 |
|---|
| 2026.02.06 | ₩103,207 | ₩105,015 | ₩102,994 | ₩104,735 | +1.48% | 1243.8만 |
|---|
| 2026.02.05 | ₩103,278 | ₩103,870 | ₩102,134 | ₩102,565 | -0.69% | 1444.7만 |
|---|
| 2026.02.04 | ₩105,719 | ₩105,835 | ₩103,426 | ₩104,463 | -1.19% | 1370.8만 |
|---|
| 2026.02.03 | ₩108,173 | ₩108,175 | ₩104,914 | ₩105,822 | -2.17% | 1182.8만 |
|---|
| 2026.02.02 | ₩107,230 | ₩108,383 | ₩107,169 | ₩107,916 | +0.64% | 979.5만 |
|---|
| 2026.01.30 | ₩107,987 | ₩108,414 | ₩107,131 | ₩107,632 | -0.33% | 1112.6만 |
|---|
| 2026.01.29 | ₩109,154 | ₩109,228 | ₩106,387 | ₩108,432 | -0.66% | 1499.5만 |
|---|
| 2026.01.28 | ₩109,896 | ₩109,963 | ₩108,982 | ₩109,438 | -0.42% | 923.8만 |
|---|
| 2026.01.27 | ₩109,311 | ₩109,892 | ₩109,156 | ₩109,498 | +0.17% | 618.1만 |
|---|
| 2026.01.26 | ₩108,160 | ₩109,179 | ₩108,097 | ₩108,801 | +0.59% | 749.1만 |
|---|
| 2026.01.23 | ₩107,572 | ₩108,515 | ₩107,317 | ₩108,068 | +0.46% | 1017.7만 |
|---|
| 2026.01.22 | ₩107,659 | ₩107,804 | ₩107,035 | ₩107,507 | -0.14% | 966.2만 |
|---|
| 2026.01.21 | ₩105,900 | ₩107,417 | ₩105,368 | ₩106,626 | +0.69% | 1152.9만 |
|---|
| 2026.01.20 | ₩106,414 | ₩106,997 | ₩105,430 | ₩105,625 | -0.74% | 1206.5만 |
|---|
| 2026.01.16 | ₩108,993 | ₩109,116 | ₩108,155 | ₩108,423 | -0.52% | 928.9만 |
|---|
| 2026.01.15 | ₩109,409 | ₩109,416 | ₩108,327 | ₩108,535 | -0.80% | 1093만 |
|---|
| 2026.01.14 | ₩109,123 | ₩109,210 | ₩107,603 | ₩108,432 | -0.63% | 969.3만 |
|---|
| 2026.01.13 | ₩110,024 | ₩110,343 | ₩109,235 | ₩109,798 | -0.21% | 4749.4만 |
|---|
| 2026.01.12 | ₩109,139 | ₩110,417 | ₩109,125 | ₩110,086 | +0.87% | 641.7만 |
|---|
| 2026.01.09 | ₩109,217 | ₩109,990 | ₩108,797 | ₩109,751 | +0.49% | 815.8만 |
|---|
| 2026.01.08 | ₩109,787 | ₩109,852 | ₩108,696 | ₩109,107 | -0.62% | 782.1만 |
|---|
| 2026.01.07 | ₩109,655 | ₩110,614 | ₩109,465 | ₩109,854 | +0.18% | 861.4만 |
|---|
| 2026.01.06 | ₩109,342 | ₩109,646 | ₩108,940 | ₩109,572 | +0.21% | 1158.8만 |
|---|
| 2026.01.05 | ₩109,449 | ₩109,700 | ₩109,011 | ₩109,174 | -0.25% | 1213.7만 |
|---|
| 2026.01.02 | ₩109,961 | ₩110,415 | ₩108,124 | ₩108,671 | -1.17% | 1078.4만 |
|---|
| 2025.12.31 | ₩110,003 | ₩110,064 | ₩109,022 | ₩109,042 | -0.87% | 504.4만 |
|---|
| 2025.12.30 | ₩109,952 | ₩110,283 | ₩109,840 | ₩109,898 | -0.05% | 471.8만 |
|---|
| 2025.12.29 | ₩109,959 | ₩110,321 | ₩109,729 | ₩110,088 | +0.12% | 562.9만 |
|---|
| 2025.12.26 | ₩110,750 | ₩110,985 | ₩110,504 | ₩110,652 | -0.09% | 401만 |
|---|
| 2025.12.24 | ₩110,200 | ₩110,703 | ₩110,200 | ₩110,654 | +0.41% | 341.5만 |
|---|
| 2025.12.23 | ₩109,456 | ₩110,428 | ₩109,393 | ₩110,419 | +0.88% | 635.8만 |
|---|
| 2025.12.22 | ₩109,867 | ₩109,867 | ₩109,313 | ₩109,655 | -0.19% | 615.1만 |
|---|
| 2025.12.19 | ₩108,291 | ₩109,206 | ₩108,182 | ₩109,206 | +0.84% | 883.9만 |
|---|
| 2025.12.18 | ₩107,616 | ₩108,361 | ₩107,196 | ₩107,717 | +0.09% | 567.1만 |
|---|
| 2025.12.17 | ₩108,347 | ₩108,390 | ₩106,255 | ₩106,293 | -1.90% | 596만 |
|---|
| 2025.12.16 | ₩107,545 | ₩108,441 | ₩107,252 | ₩108,189 | +0.60% | 592.8만 |
|---|
| 2025.12.15 | ₩109,174 | ₩109,206 | ₩107,657 | ₩107,925 | -1.14% | 728.6만 |
|---|
| 2025.12.12 | ₩109,760 | ₩110,008 | ₩107,943 | ₩108,461 | -1.18% | 687.5만 |
|---|
| 2025.12.11 | ₩109,791 | ₩110,256 | ₩108,808 | ₩110,196 | +0.37% | 488.6만 |
|---|
| 2025.12.10 | ₩109,992 | ₩110,654 | ₩109,476 | ₩110,254 | +0.24% | 520.8만 |
|---|
| 2025.12.09 | ₩110,028 | ₩110,401 | ₩109,787 | ₩110,200 | +0.16% | 487.9만 |
|---|
| 2025.12.08 | ₩110,663 | ₩110,810 | ₩109,789 | ₩110,223 | -0.40% | 472만 |
|---|
| 2025.12.05 | ₩110,276 | ₩110,873 | ₩110,097 | ₩110,435 | +0.14% | 479.5만 |
|---|
| 2025.12.04 | ₩110,357 | ₩110,357 | ₩109,404 | ₩109,936 | -0.38% | 729.8만 |
|---|
| 2025.12.03 | ₩109,523 | ₩110,133 | ₩109,156 | ₩109,925 | +0.37% | 428.3만 |
|---|
| 2025.12.02 | ₩109,800 | ₩110,451 | ₩109,431 | ₩109,863 | +0.06% | 606.1만 |
|---|
| 2025.12.01 | ₩108,794 | ₩109,679 | ₩108,533 | ₩109,266 | +0.43% | 721.1만 |
|---|
| 2025.11.28 | ₩109,413 | ₩109,708 | ₩109,215 | ₩109,708 | +0.27% | 257.6만 |
|---|
| 2025.11.26 | ₩109,013 | ₩109,485 | ₩108,584 | ₩109,159 | +0.13% | 576.1만 |
|---|
| 2025.11.25 | ₩107,263 | ₩108,593 | ₩106,249 | ₩108,392 | +1.05% | 791.8만 |
|---|
| 2025.11.24 | ₩105,898 | ₩107,766 | ₩105,893 | ₩106,472 | +0.54% | 1395.7만 |
|---|
| 2025.11.21 | ₩104,729 | ₩106,222 | ₩103,470 | ₩105,033 | +0.29% | 721만 |
|---|
| 2025.11.20 | ₩108,671 | ₩109,150 | ₩104,197 | ₩104,380 | -3.95% | 902.4만 |
|---|
| 2025.11.19 | ₩105,991 | ₩107,460 | ₩105,632 | ₩106,523 | +0.50% | 732.2만 |
|---|
| 2025.11.18 | ₩106,362 | ₩106,870 | ₩104,912 | ₩105,781 | -0.55% | 985.4만 |
|---|
| 2025.11.17 | ₩107,520 | ₩108,564 | ₩106,403 | ₩107,127 | -0.37% | 603.9만 |
|---|
| 2025.11.14 | ₩106,374 | ₩108,881 | ₩106,018 | ₩108,072 | +1.60% | 634.5만 |
|---|
| 2025.11.13 | ₩109,619 | ₩109,715 | ₩107,612 | ₩107,929 | -1.54% | 1105.4만 |
|---|
| 2025.11.12 | ₩111,121 | ₩111,240 | ₩109,702 | ₩110,296 | -0.74% | 465.1만 |
|---|
| 2025.11.11 | ₩110,301 | ₩110,743 | ₩109,829 | ₩110,616 | +0.29% | 543.1만 |
|---|
| 2025.11.10 | ₩109,910 | ₩110,967 | ₩109,670 | ₩110,786 | +0.80% | 660.8만 |
|---|
| 2025.11.07 | ₩107,889 | ₩108,341 | ₩106,347 | ₩108,287 | +0.37% | 673.7만 |
|---|
| 2025.11.06 | ₩110,294 | ₩110,316 | ₩108,262 | ₩108,591 | -1.54% | 883.4만 |
|---|
| 2025.11.05 | ₩110,064 | ₩111,141 | ₩109,769 | ₩110,419 | +0.32% | 491.5만 |
|---|
| 2025.11.04 | ₩110,607 | ₩111,316 | ₩110,053 | ₩110,296 | -0.28% | 726.7만 |
|---|
| 2025.11.03 | ₩112,491 | ₩112,663 | ₩111,742 | ₩112,167 | -0.29% | 879.6만 |
|---|
| 2025.10.31 | ₩112,534 | ₩112,590 | ₩111,117 | ₩111,499 | -0.92% | 1071.7만 |
|---|
| 2025.10.30 | ₩111,975 | ₩112,187 | ₩110,929 | ₩110,938 | -0.93% | 1027.8만 |
|---|
| 2025.10.29 | ₩112,815 | ₩112,958 | ₩111,720 | ₩112,708 | -0.10% | 870.6만 |
|---|
| 2025.10.28 | ₩111,997 | ₩112,592 | ₩111,579 | ₩112,218 | +0.20% | 1257.6만 |
|---|
| 2025.10.27 | ₩110,806 | ₩111,450 | ₩110,670 | ₩111,371 | +0.51% | 550만 |
|---|
| 2025.10.24 | ₩109,253 | ₩109,755 | ₩109,094 | ₩109,436 | +0.17% | 442.1만 |
|---|
| 2025.10.23 | ₩107,516 | ₩108,566 | ₩107,496 | ₩108,394 | +0.82% | 1085.4만 |
|---|
| 2025.10.22 | ₩108,410 | ₩108,522 | ₩106,564 | ₩107,502 | -0.84% | 832.9만 |
|---|
| 2025.10.21 | ₩108,280 | ₩108,531 | ₩107,974 | ₩108,289 | +0.01% | 443.9만 |
|---|
| 2025.10.20 | ₩107,536 | ₩108,504 | ₩107,498 | ₩108,336 | +0.74% | 492.8만 |
|---|
| 2025.10.17 | ₩105,898 | ₩107,187 | ₩105,636 | ₩106,892 | +0.94% | 590.4만 |
|---|
| 2025.10.16 | ₩107,335 | ₩107,813 | ₩105,654 | ₩106,409 | -0.86% | 565.9만 |
|---|
| 2025.10.15 | ₩107,393 | ₩107,789 | ₩105,869 | ₩106,946 | -0.42% | 552.4만 |
|---|
| 2025.10.14 | ₩105,991 | ₩107,145 | ₩105,008 | ₩106,367 | +0.35% | 703.7만 |
|---|
| 2025.10.13 | ₩106,877 | ₩107,366 | ₩106,392 | ₩107,203 | +0.31% | 493.5만 |
|---|
| 2025.10.10 | ₩108,861 | ₩109,188 | ₩105,111 | ₩105,149 | -3.41% | 741.7만 |
|---|