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 | ₩123,170 | ₩123,559 | ₩122,701 | ₩123,345 | +0.14% | 433.8만 |
| 2026.10.08 | ₩123,425 | ₩123,814 | ₩121,896 | ₩122,459 | -0.78% | 566.4만 |
| 2026.10.07 | ₩123,653 | ₩124,029 | ₩123,143 | ₩123,948 | +0.24% | 476.2만 |
| 2026.10.06 | ₩124,109 | ₩124,726 | ₩124,015 | ₩124,243 | +0.11% | 466만 |
| 2026.10.05 | ₩122,486 | ₩123,787 | ₩122,419 | ₩123,465 | +0.80% | 601.5만 |
| 2026.10.02 | ₩122,473 | ₩123,050 | ₩121,896 | ₩122,272 | -0.16% | 574.9만 |
| 2026.10.01 | ₩121,427 | ₩121,548 | ₩120,273 | ₩121,011 | -0.34% | 720.7만 |
| 2026.09.30 | ₩121,011 | ₩122,057 | ₩120,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,850 |
| -0.13% |
| 744.4만 |
| 2026.09.29 | ₩121,252 | ₩121,333 | ₩120,327 | ₩120,622 | -0.52% | 535.5만 |
|---|
| 2026.09.28 | ₩121,279 | ₩121,574 | ₩120,260 | ₩120,756 | -0.43% | 639.4만 |
|---|
| 2026.09.25 | ₩121,601 | ₩122,138 | ₩121,038 | ₩121,963 | +0.30% | 587.7만 |
|---|
| 2026.09.24 | ₩120,153 | ₩121,561 | ₩120,032 | ₩121,306 | +0.96% | 436.3만 |
|---|
| 2026.09.23 | ₩122,258 | ₩122,272 | ₩120,729 | ₩121,065 | -0.98% | 590.6만 |
|---|
| 2026.09.22 | ₩122,138 | ₩122,620 | ₩122,030 | ₩122,205 | +0.05% | 723만 |
|---|
| 2026.09.21 | ₩120,112 | ₩122,312 | ₩119,791 | ₩122,071 | +1.63% | 671.2만 |
|---|
| 2026.09.18 | ₩119,093 | ₩119,147 | ₩118,315 | ₩119,026 | -0.06% | 390.7만 |
|---|
| 2026.09.17 | ₩118,610 | ₩118,798 | ₩118,007 | ₩118,597 | -0.01% | 462.9만 |
|---|
| 2026.09.16 | ₩117,175 | ₩117,900 | ₩115,982 | ₩116,760 | -0.35% | 648만 |
|---|
| 2026.09.15 | ₩117,484 | ₩117,591 | ₩116,558 | ₩116,760 | -0.62% | 602.8만 |
|---|
| 2026.09.14 | ₩116,854 | ₩118,208 | ₩116,652 | ₩117,631 | +0.67% | 535.9만 |
|---|
| 2026.09.11 | ₩118,114 | ₩118,637 | ₩117,913 | ₩118,047 | -0.06% | 468.6만 |
|---|
| 2026.09.10 | ₩116,585 | ₩117,377 | ₩116,478 | ₩116,961 | +0.32% | 539.3만 |
|---|
| 2026.09.09 | ₩117,940 | ₩117,980 | ₩117,269 | ₩117,591 | -0.30% | 483.9만 |
|---|
| 2026.09.08 | ₩118,691 | ₩118,718 | ₩117,886 | ₩118,181 | -0.43% | 485.3만 |
|---|
| 2026.09.04 | ₩119,415 | ₩119,415 | ₩118,329 | ₩118,624 | -0.66% | 349.4만 |
|---|
| 2026.09.03 | ₩118,020 | ₩119,522 | ₩117,940 | ₩119,201 | +1.00% | 551.8만 |
|---|
| 2026.09.02 | ₩117,162 | ₩117,859 | ₩116,867 | ₩117,484 | +0.27% | 434.6만 |
|---|
| 2026.09.01 | ₩117,001 | ₩117,833 | ₩116,733 | ₩117,175 | +0.15% | 518.1만 |
|---|
| 2026.08.31 | ₩118,503 | ₩118,503 | ₩117,859 | ₩118,342 | -0.14% | 440.2만 |
|---|
| 2026.08.28 | ₩119,402 | ₩120,126 | ₩118,570 | ₩118,745 | -0.55% | 400.9만 |
|---|
| 2026.08.27 | ₩118,302 | ₩119,388 | ₩117,926 | ₩119,227 | +0.78% | 468.5만 |
|---|
| 2026.08.26 | ₩116,988 | ₩117,497 | ₩116,679 | ₩117,229 | +0.21% | 336.1만 |
|---|
| 2026.08.25 | ₩117,323 | ₩117,725 | ₩116,760 | ₩117,216 | -0.09% | 470.9만 |
|---|
| 2026.08.24 | ₩117,095 | ₩117,149 | ₩116,210 | ₩116,585 | -0.44% | 445.7만 |
|---|
| 2026.08.21 | ₩117,457 | ₩117,766 | ₩116,786 | ₩117,350 | -0.09% | 433.8만 |
|---|
| 2026.08.20 | ₩117,672 | ₩117,900 | ₩116,773 | ₩116,907 | -0.65% | 460.3만 |
|---|
| 2026.08.19 | ₩118,087 | ₩118,543 | ₩117,310 | ₩117,926 | -0.14% | 936.3만 |
|---|
| 2026.08.18 | ₩117,900 | ₩118,329 | ₩117,712 | ₩117,833 | -0.06% | 469.7만 |
|---|
| 2026.08.17 | ₩119,938 | ₩120,086 | ₩119,120 | ₩119,187 | -0.63% | 452.9만 |
|---|
| 2026.08.14 | ₩120,555 | ₩120,568 | ₩119,657 | ₩119,817 | -0.61% | 514.6만 |
|---|
| 2026.08.13 | ₩119,643 | ₩120,636 | ₩119,469 | ₩120,340 | +0.58% | 478만 |
|---|
| 2026.08.12 | ₩119,791 | ₩119,871 | ₩119,040 | ₩119,187 | -0.50% | 686.5만 |
|---|
| 2026.08.11 | ₩119,952 | ₩120,019 | ₩118,584 | ₩118,812 | -0.95% | 684.4만 |
|---|
| 2026.08.10 | ₩119,885 | ₩120,180 | ₩119,321 | ₩119,603 | -0.23% | 790.7만 |
|---|
| 2026.08.07 | ₩119,777 | ₩120,193 | ₩119,348 | ₩119,898 | +0.10% | 512.1만 |
|---|
| 2026.08.06 | ₩118,758 | ₩119,576 | ₩118,637 | ₩118,932 | +0.15% | 692.2만 |
|---|
| 2026.08.05 | ₩120,448 | ₩120,729 | ₩118,919 | ₩118,999 | -1.20% | 629.9만 |
|---|
| 2026.08.04 | ₩117,524 | ₩119,978 | ₩117,430 | ₩119,482 | +1.67% | 840만 |
|---|
| 2026.08.03 | ₩114,761 | ₩117,202 | ₩114,614 | ₩116,786 | +1.76% | 750.9만 |
|---|
| 2026.07.31 | ₩113,474 | ₩114,627 | ₩112,267 | ₩114,265 | +0.70% | 634.3만 |
|---|
| 2026.07.30 | ₩111,932 | ₩113,192 | ₩111,663 | ₩113,018 | +0.97% | 642.9만 |
|---|
| 2026.07.29 | ₩111,502 | ₩112,642 | ₩109,920 | ₩110,067 | -1.29% | 705.8만 |
|---|
| 2026.07.28 | ₩111,529 | ₩112,200 | ₩110,336 | ₩111,757 | +0.20% | 811.5만 |
|---|
| 2026.07.27 | ₩113,152 | ₩113,447 | ₩111,234 | ₩111,824 | -1.17% | 445.9만 |
|---|
| 2026.07.24 | ₩112,374 | ₩113,152 | ₩111,704 | ₩111,958 | -0.37% | 705.8만 |
|---|
| 2026.07.23 | ₩112,951 | ₩113,353 | ₩111,610 | ₩112,361 | -0.52% | 593만 |
|---|
| 2026.07.22 | ₩114,989 | ₩115,445 | ₩114,667 | ₩114,909 | -0.07% | 438.9만 |
|---|
| 2026.07.21 | ₩115,486 | ₩115,660 | ₩114,869 | ₩115,512 | +0.02% | 932.6만 |
|---|
| 2026.07.20 | ₩115,110 | ₩115,673 | ₩114,359 | ₩114,439 | -0.58% | 687.8만 |
|---|
| 2026.07.17 | ₩113,715 | ₩115,110 | ₩113,085 | ₩114,359 | +0.57% | 881.2만 |
|---|
| 2026.07.16 | ₩117,082 | ₩117,350 | ₩115,512 | ₩116,089 | -0.85% | 813.6만 |
|---|
| 2026.07.15 | ₩117,216 | ₩117,779 | ₩116,652 | ₩117,698 | +0.41% | 1056.7만 |
|---|
| 2026.07.14 | ₩116,009 | ₩116,827 | ₩115,526 | ₩116,626 | +0.53% | 734.2만 |
|---|
| 2026.07.13 | ₩116,505 | ₩116,813 | ₩115,338 | ₩115,539 | -0.83% | 811.9만 |
|---|
| 2026.07.10 | ₩116,679 | ₩117,256 | ₩115,767 | ₩117,216 | +0.46% | 968.2만 |
|---|
| 2026.07.09 | ₩115,539 | ₩116,693 | ₩114,949 | ₩116,652 | +0.96% | 855.1만 |
|---|
| 2026.07.08 | ₩114,507 | ₩115,512 | ₩113,836 | ₩115,325 | +0.71% | 1007.8만 |
|---|
| 2026.07.07 | ₩115,727 | ₩115,848 | ₩114,533 | ₩115,177 | -0.48% | 618.3만 |
|---|
| 2026.07.06 | ₩115,526 | ₩116,532 | ₩115,191 | ₩116,250 | +0.63% | 719.3만 |
|---|
| 2026.07.02 | ₩115,512 | ₩116,451 | ₩113,970 | ₩114,667 | -0.73% | 1173만 |
|---|
| 2026.07.01 | ₩115,499 | ₩116,398 | ₩114,909 | ₩115,566 | +0.06% | 751.1만 |
|---|
| 2026.06.30 | ₩113,930 | ₩115,928 | ₩113,809 | ₩115,526 | +1.40% | 1192.3만 |
|---|
| 2026.06.29 | ₩112,548 | ₩113,890 | ₩111,851 | ₩113,796 | +1.11% | 710만 |
|---|
| 2026.06.26 | ₩110,362 | ₩112,052 | ₩109,880 | ₩110,993 | +0.57% | 987.4만 |
|---|
| 2026.06.25 | ₩113,004 | ₩113,098 | ₩110,389 | ₩111,382 | -1.44% | 962.3만 |
|---|
| 2026.06.24 | ₩112,924 | ₩114,051 | ₩111,958 | ₩112,428 | -0.44% | 759.7만 |
|---|
| 2026.06.23 | ₩112,884 | ₩114,051 | ₩112,736 | ₩112,763 | -0.11% | 677.4만 |
|---|
| 2026.06.22 | ₩116,411 | ₩116,974 | ₩115,016 | ₩115,204 | -1.04% | 576.3만 |
|---|
| 2026.06.18 | ₩116,424 | ₩116,974 | ₩115,445 | ₩116,652 | +0.20% | 547만 |
|---|
| 2026.06.17 | ₩116,599 | ₩116,854 | ₩114,520 | ₩114,815 | -1.53% | 979.9만 |
|---|
| 2026.06.16 | ₩117,229 | ₩117,444 | ₩116,371 | ₩116,398 | -0.71% | 583.1만 |
|---|
| 2026.06.15 | ₩116,599 | ₩117,859 | ₩116,558 | ₩117,578 | +0.84% | 747.4만 |
|---|
| 2026.06.12 | ₩114,654 | ₩114,989 | ₩113,246 | ₩114,359 | -0.26% | 795.2만 |
|---|
| 2026.06.11 | ₩112,522 | ₩114,413 | ₩111,449 | ₩114,158 | +1.45% | 1167.1만 |
|---|
| 2026.06.10 | ₩113,514 | ₩114,614 | ₩112,106 | ₩112,173 | -1.18% | 1013.2만 |
|---|
| 2026.06.09 | ₩116,304 | ₩116,988 | ₩111,636 | ₩114,493 | -1.56% | 916.3만 |
|---|
| 2026.06.08 | ₩116,250 | ₩116,746 | ₩115,405 | ₩115,620 | -0.54% | 849.1만 |
|---|
| 2026.06.05 | ₩118,570 | ₩118,637 | ₩114,815 | ₩115,244 | -2.81% | 925.1만 |
|---|
| 2026.06.04 | ₩118,396 | ₩119,858 | ₩118,181 | ₩119,576 | +1.00% | 846.1만 |
|---|
| 2026.06.03 | ₩120,595 | ₩120,770 | ₩118,973 | ₩119,268 | -1.10% | 606.6만 |
|---|
| 2026.06.02 | ₩120,864 | ₩121,185 | ₩120,193 | ₩120,756 | -0.09% | 614.5만 |
|---|
| 2026.06.01 | ₩120,408 | ₩121,507 | ₩120,247 | ₩121,092 | +0.57% | 669.4만 |
|---|
| 2026.05.29 | ₩119,750 | ₩120,528 | ₩119,616 | ₩120,166 | +0.35% | 601.5만 |
|---|
| 2026.05.28 | ₩118,275 | ₩119,697 | ₩118,168 | ₩119,657 | +1.17% | 978.5만 |
|---|
| 2026.05.27 | ₩118,235 | ₩118,476 | ₩117,792 | ₩118,302 | +0.06% | 704.1만 |
|---|
| 2026.05.26 | ₩118,114 | ₩118,704 | ₩117,806 | ₩118,289 | +0.15% | 678.8만 |
|---|
| 2026.05.22 | ₩117,792 | ₩118,315 | ₩117,269 | ₩117,403 | -0.33% | 461.7만 |
|---|
| 2026.05.21 | ₩116,813 | ₩117,926 | ₩116,344 | ₩117,323 | +0.44% | 605.6만 |
|---|
| 2026.05.20 | ₩116,089 | ₩117,283 | ₩115,740 | ₩117,216 | +0.97% | 745.7만 |
|---|
| 2026.05.19 | ₩116,237 | ₩116,585 | ₩115,217 | ₩115,727 | -0.44% | 904.3만 |
|---|
| 2026.05.18 | ₩117,296 | ₩117,564 | ₩115,794 | ₩116,800 | -0.42% | 646.5만 |
|---|
| 2026.05.15 | ₩117,538 | ₩118,356 | ₩116,572 | ₩117,256 | -0.24% | 718만 |
|---|
| 2026.05.14 | ₩117,484 | ₩118,865 | ₩117,390 | ₩118,677 | +1.02% | 721.5만 |
|---|
| 2026.05.13 | ₩116,156 | ₩117,752 | ₩115,486 | ₩117,363 | +1.04% | 513.2만 |
|---|
| 2026.05.12 | ₩115,928 | ₩116,384 | ₩114,761 | ₩116,089 | +0.14% | 637.4만 |
|---|
| 2026.05.11 | ₩115,740 | ₩117,001 | ₩115,593 | ₩116,424 | +0.59% | 651.1만 |
|---|
| 2026.05.08 | ₩115,888 | ₩116,545 | ₩115,687 | ₩116,465 | +0.50% | 552.2만 |
|---|
| 2026.05.07 | ₩115,861 | ₩116,438 | ₩115,056 | ₩115,405 | -0.39% | 879.2만 |
|---|
| 2026.05.06 | ₩113,997 | ₩115,351 | ₩113,662 | ₩115,204 | +1.06% | 689.3만 |
|---|
| 2026.05.05 | ₩112,937 | ₩113,259 | ₩112,616 | ₩113,072 | +0.12% | 476.4만 |
|---|
| 2026.05.04 | ₩112,535 | ₩112,857 | ₩111,502 | ₩112,280 | -0.23% | 601.9만 |
|---|
| 2026.05.01 | ₩112,294 | ₩113,152 | ₩112,079 | ₩112,468 | +0.16% | 601.3만 |
|---|
| 2026.04.30 | ₩111,489 | ₩111,797 | ₩109,799 | ₩111,543 | +0.05% | 496.5만 |
|---|
| 2026.04.29 | ₩110,845 | ₩111,113 | ₩110,201 | ₩110,885 | +0.04% | 393만 |
|---|
| 2026.04.28 | ₩110,792 | ₩111,248 | ₩110,322 | ₩111,006 | +0.19% | 1168.5만 |
|---|
| 2026.04.27 | ₩111,328 | ₩112,039 | ₩110,885 | ₩111,972 | +0.58% | 623.9만 |
|---|
| 2026.04.24 | ₩110,483 | ₩111,784 | ₩110,201 | ₩111,650 | +1.06% | 597.8만 |
|---|
| 2026.04.23 | ₩110,765 | ₩111,127 | ₩108,941 | ₩110,027 | -0.67% | 756만 |
|---|
| 2026.04.22 | ₩110,255 | ₩111,382 | ₩110,014 | ₩111,341 | +0.99% | 633.4만 |
|---|
| 2026.04.21 | ₩110,564 | ₩110,765 | ₩109,062 | ₩109,303 | -1.14% | 581.1만 |
|---|
| 2026.04.20 | ₩110,143 | ₩110,309 | ₩109,238 | ₩110,103 | -0.04% | 642.7만 |
|---|
| 2026.04.17 | ₩109,777 | ₩110,687 | ₩109,616 | ₩110,403 | +0.57% | 639.1만 |
|---|
| 2026.04.16 | ₩109,008 | ₩109,084 | ₩107,955 | ₩108,744 | -0.24% | 731.5만 |
|---|
| 2026.04.15 | ₩106,893 | ₩108,610 | ₩106,858 | ₩108,556 | +1.56% | 733.6만 |
|---|
| 2026.04.14 | ₩105,197 | ₩106,598 | ₩105,197 | ₩106,558 | +1.29% | 787.3만 |
|---|
| 2026.04.13 | ₩102,984 | ₩104,528 | ₩102,658 | ₩104,466 | +1.44% | 994.1만 |
|---|
| 2026.04.10 | ₩102,982 | ₩103,532 | ₩102,805 | ₩103,073 | +0.09% | 1356.4만 |
|---|
| 2026.04.09 | ₩102,094 | ₩102,823 | ₩101,404 | ₩102,713 | +0.61% | 650.3만 |
|---|
| 2026.04.08 | ₩103,053 | ₩103,279 | ₩101,632 | ₩102,128 | -0.90% | 797.3만 |
|---|
| 2026.04.07 | ₩98,938 | ₩99,510 | ₩97,508 | ₩99,452 | +0.52% | 1108.5만 |
|---|
| 2026.04.06 | ₩98,922 | ₩99,553 | ₩98,686 | ₩99,262 | +0.34% | 966.4만 |
|---|
| 2026.04.02 | ₩96,991 | ₩99,007 | ₩96,551 | ₩98,804 | +1.87% | 1416.5만 |
|---|
| 2026.04.01 | ₩98,446 | ₩99,396 | ₩98,100 | ₩98,699 | +0.26% | 1405.1만 |
|---|
| 2026.03.31 | ₩95,109 | ₩97,859 | ₩95,047 | ₩97,633 | +2.65% | 1489만 |
|---|
| 2026.03.30 | ₩95,230 | ₩95,344 | ₩93,388 | ₩93,882 | -1.42% | 1287.5만 |
|---|
| 2026.03.27 | ₩96,039 | ₩96,108 | ₩94,226 | ₩94,410 | -1.70% | 1398.7만 |
|---|
| 2026.03.26 | ₩98,375 | ₩98,759 | ₩96,689 | ₩96,723 | -1.68% | 928.6만 |
|---|
| 2026.03.25 | ₩99,689 | ₩100,172 | ₩98,998 | ₩99,300 | -0.39% | 1039.4만 |
|---|
| 2026.03.24 | ₩99,153 | ₩99,372 | ₩98,489 | ₩98,605 | -0.55% | 1368.5만 |
|---|
| 2026.03.23 | ₩99,964 | ₩100,939 | ₩99,468 | ₩99,758 | -0.21% | 1276.8만 |
|---|
| 2026.03.20 | ₩99,935 | ₩99,935 | ₩97,794 | ₩98,417 | -1.52% | 915.8만 |
|---|
| 2026.03.19 | ₩99,814 | ₩100,677 | ₩99,392 | ₩100,266 | +0.45% | 1034.8만 |
|---|
| 2026.03.18 | ₩101,721 | ₩102,043 | ₩100,559 | ₩100,590 | -1.11% | 638.9만 |
|---|
| 2026.03.17 | ₩102,199 | ₩102,796 | ₩101,822 | ₩102,065 | -0.13% | 541.9만 |
|---|
| 2026.03.16 | ₩101,603 | ₩102,499 | ₩101,457 | ₩101,833 | +0.23% | 623.2만 |
|---|
| 2026.03.13 | ₩102,108 | ₩102,608 | ₩100,456 | ₩100,632 | -1.44% | 996.7만 |
|---|
| 2026.03.12 | ₩102,890 | ₩103,006 | ₩101,714 | ₩101,770 | -1.09% | 926.1만 |
|---|
| 2026.03.11 | ₩103,842 | ₩104,515 | ₩103,044 | ₩103,605 | -0.23% | 653.8만 |
|---|
| 2026.03.10 | ₩103,713 | ₩104,417 | ₩103,073 | ₩103,554 | -0.15% | 940.6만 |
|---|
| 2026.03.09 | ₩101,435 | ₩103,990 | ₩101,044 | ₩103,737 | +2.27% | 1210.4만 |
|---|
| 2026.03.06 | ₩102,479 | ₩103,357 | ₩102,092 | ₩102,392 | -0.09% | 1034.5만 |
|---|
| 2026.03.05 | ₩103,404 | ₩104,216 | ₩102,624 | ₩103,784 | +0.37% | 1486.1만 |
|---|
| 2026.03.04 | ₩102,948 | ₩104,146 | ₩102,805 | ₩103,717 | +0.75% | 796.9만 |
|---|
| 2026.03.03 | ₩101,482 | ₩103,013 | ₩100,840 | ₩102,675 | +1.18% | 2367.2만 |
|---|
| 2026.03.02 | ₩101,609 | ₩103,701 | ₩101,448 | ₩103,321 | +1.69% | 2152.4만 |
|---|
| 2026.02.27 | ₩102,760 | ₩103,395 | ₩102,450 | ₩103,015 | +0.25% | 939.9만 |
|---|
| 2026.02.26 | ₩105,047 | ₩105,110 | ₩103,058 | ₩104,041 | -0.96% | 793.3만 |
|---|
| 2026.02.25 | ₩104,186 | ₩105,212 | ₩104,186 | ₩105,127 | +0.90% | 955.8만 |
|---|
| 2026.02.24 | ₩102,573 | ₩103,822 | ₩102,025 | ₩103,701 | +1.10% | 971.1만 |
|---|
| 2026.02.23 | ₩103,820 | ₩103,994 | ₩102,228 | ₩102,660 | -1.12% | 994만 |
|---|
| 2026.02.20 | ₩102,633 | ₩104,336 | ₩102,454 | ₩103,947 | +1.28% | 1161.1만 |
|---|
| 2026.02.19 | ₩102,932 | ₩103,447 | ₩102,541 | ₩103,093 | +0.16% | 731만 |
|---|
| 2026.02.18 | ₩102,962 | ₩103,992 | ₩102,680 | ₩103,375 | +0.40% | 885.2만 |
|---|
| 2026.02.17 | ₩102,018 | ₩103,232 | ₩101,182 | ₩102,716 | +0.68% | 1361.6만 |
|---|
| 2026.02.13 | ₩103,071 | ₩103,353 | ₩102,061 | ₩102,369 | -0.68% | 1339.8만 |
|---|
| 2026.02.12 | ₩105,300 | ₩105,376 | ₩102,635 | ₩102,854 | -2.32% | 1327.7만 |
|---|
| 2026.02.11 | ₩106,151 | ₩106,209 | ₩104,345 | ₩104,839 | -1.24% | 704.2만 |
|---|
| 2026.02.10 | ₩106,111 | ₩106,267 | ₩105,253 | ₩105,302 | -0.76% | 727만 |
|---|
| 2026.02.09 | ₩104,616 | ₩106,196 | ₩104,274 | ₩105,814 | +1.15% | 745.7만 |
|---|
| 2026.02.06 | ₩103,212 | ₩105,020 | ₩103,000 | ₩104,741 | +1.48% | 1243.8만 |
|---|
| 2026.02.05 | ₩103,283 | ₩103,876 | ₩102,139 | ₩102,570 | -0.69% | 1444.7만 |
|---|
| 2026.02.04 | ₩105,724 | ₩105,841 | ₩103,431 | ₩104,468 | -1.19% | 1370.8만 |
|---|
| 2026.02.03 | ₩108,179 | ₩108,181 | ₩104,920 | ₩105,827 | -2.17% | 1182.8만 |
|---|
| 2026.02.02 | ₩107,235 | ₩108,389 | ₩107,175 | ₩107,922 | +0.64% | 979.5만 |
|---|
| 2026.01.30 | ₩107,993 | ₩108,420 | ₩107,137 | ₩107,638 | -0.33% | 1112.6만 |
|---|
| 2026.01.29 | ₩109,160 | ₩109,234 | ₩106,393 | ₩108,438 | -0.66% | 1499.5만 |
|---|
| 2026.01.28 | ₩109,902 | ₩109,969 | ₩108,988 | ₩109,444 | -0.42% | 923.8만 |
|---|
| 2026.01.27 | ₩109,316 | ₩109,897 | ₩109,162 | ₩109,504 | +0.17% | 618.1만 |
|---|
| 2026.01.26 | ₩108,165 | ₩109,184 | ₩108,103 | ₩108,807 | +0.59% | 749.1만 |
|---|
| 2026.01.23 | ₩107,577 | ₩108,521 | ₩107,322 | ₩108,074 | +0.46% | 1017.7만 |
|---|
| 2026.01.22 | ₩107,664 | ₩107,810 | ₩107,041 | ₩107,512 | -0.14% | 966.2만 |
|---|
| 2026.01.21 | ₩105,905 | ₩107,423 | ₩105,373 | ₩106,632 | +0.69% | 1152.9만 |
|---|
| 2026.01.20 | ₩106,419 | ₩107,003 | ₩105,436 | ₩105,630 | -0.74% | 1206.5만 |
|---|
| 2026.01.16 | ₩108,999 | ₩109,122 | ₩108,161 | ₩108,429 | -0.52% | 928.9만 |
|---|
| 2026.01.15 | ₩109,415 | ₩109,421 | ₩108,333 | ₩108,541 | -0.80% | 1093만 |
|---|
| 2026.01.14 | ₩109,129 | ₩109,216 | ₩107,609 | ₩108,438 | -0.63% | 969.3만 |
|---|
| 2026.01.13 | ₩110,029 | ₩110,349 | ₩109,240 | ₩109,804 | -0.21% | 4749.4만 |
|---|
| 2026.01.12 | ₩109,144 | ₩110,423 | ₩109,131 | ₩110,092 | +0.87% | 641.7만 |
|---|
| 2026.01.09 | ₩109,222 | ₩109,996 | ₩108,802 | ₩109,757 | +0.49% | 815.8만 |
|---|
| 2026.01.08 | ₩109,792 | ₩109,857 | ₩108,702 | ₩109,113 | -0.62% | 782.1만 |
|---|
| 2026.01.07 | ₩109,661 | ₩110,619 | ₩109,471 | ₩109,859 | +0.18% | 861.4만 |
|---|
| 2026.01.06 | ₩109,348 | ₩109,652 | ₩108,945 | ₩109,578 | +0.21% | 1158.8만 |
|---|
| 2026.01.05 | ₩109,455 | ₩109,705 | ₩109,017 | ₩109,180 | -0.25% | 1213.7만 |
|---|
| 2026.01.02 | ₩109,967 | ₩110,421 | ₩108,129 | ₩108,677 | -1.17% | 1078.4만 |
|---|
| 2025.12.31 | ₩110,009 | ₩110,070 | ₩109,028 | ₩109,048 | -0.87% | 504.4만 |
|---|
| 2025.12.30 | ₩109,958 | ₩110,289 | ₩109,846 | ₩109,904 | -0.05% | 471.8만 |
|---|
| 2025.12.29 | ₩109,965 | ₩110,327 | ₩109,734 | ₩110,094 | +0.12% | 562.9만 |
|---|
| 2025.12.26 | ₩110,756 | ₩110,991 | ₩110,510 | ₩110,657 | -0.09% | 401만 |
|---|
| 2025.12.24 | ₩110,206 | ₩110,709 | ₩110,206 | ₩110,660 | +0.41% | 341.5만 |
|---|
| 2025.12.23 | ₩109,462 | ₩110,434 | ₩109,399 | ₩110,425 | +0.88% | 635.8만 |
|---|
| 2025.12.22 | ₩109,873 | ₩109,873 | ₩109,319 | ₩109,661 | -0.19% | 615.1만 |
|---|
| 2025.12.19 | ₩108,297 | ₩109,211 | ₩108,188 | ₩109,211 | +0.84% | 883.9만 |
|---|
| 2025.12.18 | ₩107,622 | ₩108,366 | ₩107,202 | ₩107,723 | +0.09% | 567.1만 |
|---|
| 2025.12.17 | ₩108,353 | ₩108,395 | ₩106,261 | ₩106,299 | -1.90% | 596만 |
|---|
| 2025.12.16 | ₩107,550 | ₩108,447 | ₩107,258 | ₩108,194 | +0.60% | 592.8만 |
|---|
| 2025.12.15 | ₩109,180 | ₩109,211 | ₩107,662 | ₩107,930 | -1.14% | 728.6만 |
|---|
| 2025.12.12 | ₩109,766 | ₩110,014 | ₩107,948 | ₩108,467 | -1.18% | 687.5만 |
|---|
| 2025.12.11 | ₩109,797 | ₩110,262 | ₩108,813 | ₩110,201 | +0.37% | 488.6만 |
|---|
| 2025.12.10 | ₩109,998 | ₩110,660 | ₩109,482 | ₩110,260 | +0.24% | 520.8만 |
|---|
| 2025.12.09 | ₩110,034 | ₩110,407 | ₩109,792 | ₩110,206 | +0.16% | 487.9만 |
|---|
| 2025.12.08 | ₩110,669 | ₩110,816 | ₩109,795 | ₩110,228 | -0.40% | 472만 |
|---|
| 2025.12.05 | ₩110,282 | ₩110,879 | ₩110,103 | ₩110,441 | +0.14% | 479.5만 |
|---|
| 2025.12.04 | ₩110,362 | ₩110,362 | ₩109,410 | ₩109,942 | -0.38% | 729.8만 |
|---|
| 2025.12.03 | ₩109,529 | ₩110,139 | ₩109,162 | ₩109,931 | +0.37% | 428.3만 |
|---|
| 2025.12.02 | ₩109,806 | ₩110,456 | ₩109,437 | ₩109,868 | +0.06% | 606.1만 |
|---|
| 2025.12.01 | ₩108,800 | ₩109,685 | ₩108,538 | ₩109,272 | +0.43% | 721.1만 |
|---|
| 2025.11.28 | ₩109,419 | ₩109,714 | ₩109,220 | ₩109,714 | +0.27% | 257.6만 |
|---|
| 2025.11.26 | ₩109,019 | ₩109,491 | ₩108,590 | ₩109,164 | +0.13% | 576.1만 |
|---|
| 2025.11.25 | ₩107,269 | ₩108,599 | ₩106,254 | ₩108,398 | +1.05% | 791.8만 |
|---|
| 2025.11.24 | ₩105,903 | ₩107,772 | ₩105,899 | ₩106,478 | +0.54% | 1395.7만 |
|---|
| 2025.11.21 | ₩104,734 | ₩106,227 | ₩103,476 | ₩105,038 | +0.29% | 721만 |
|---|
| 2025.11.20 | ₩108,677 | ₩109,155 | ₩104,202 | ₩104,385 | -3.95% | 902.4만 |
|---|
| 2025.11.19 | ₩105,997 | ₩107,466 | ₩105,637 | ₩106,529 | +0.50% | 732.2만 |
|---|
| 2025.11.18 | ₩106,368 | ₩106,875 | ₩104,917 | ₩105,787 | -0.55% | 985.4만 |
|---|
| 2025.11.17 | ₩107,526 | ₩108,570 | ₩106,408 | ₩107,133 | -0.37% | 603.9만 |
|---|
| 2025.11.14 | ₩106,379 | ₩108,887 | ₩106,024 | ₩108,078 | +1.60% | 634.5만 |
|---|
| 2025.11.13 | ₩109,625 | ₩109,721 | ₩107,618 | ₩107,935 | -1.54% | 1105.4만 |
|---|
| 2025.11.12 | ₩111,127 | ₩111,245 | ₩109,707 | ₩110,302 | -0.74% | 465.1만 |
|---|
| 2025.11.11 | ₩110,307 | ₩110,749 | ₩109,835 | ₩110,622 | +0.29% | 543.1만 |
|---|
| 2025.11.10 | ₩109,915 | ₩110,973 | ₩109,676 | ₩110,792 | +0.80% | 660.8만 |
|---|
| 2025.11.07 | ₩107,895 | ₩108,346 | ₩106,352 | ₩108,293 | +0.37% | 673.7만 |
|---|
| 2025.11.06 | ₩110,300 | ₩110,322 | ₩108,268 | ₩108,597 | -1.54% | 883.4만 |
|---|
| 2025.11.05 | ₩110,070 | ₩111,147 | ₩109,775 | ₩110,425 | +0.32% | 491.5만 |
|---|
| 2025.11.04 | ₩110,613 | ₩111,321 | ₩110,058 | ₩110,302 | -0.28% | 726.7만 |
|---|
| 2025.11.03 | ₩112,497 | ₩112,669 | ₩111,748 | ₩112,173 | -0.29% | 879.6만 |
|---|
| 2025.10.31 | ₩112,540 | ₩112,595 | ₩111,122 | ₩111,505 | -0.92% | 1071.7만 |
|---|
| 2025.10.30 | ₩111,981 | ₩112,193 | ₩110,935 | ₩110,944 | -0.93% | 1027.8만 |
|---|
| 2025.10.29 | ₩112,821 | ₩112,964 | ₩111,726 | ₩112,714 | -0.10% | 870.6만 |
|---|
| 2025.10.28 | ₩112,003 | ₩112,598 | ₩111,585 | ₩112,224 | +0.20% | 1257.6만 |
|---|
| 2025.10.27 | ₩110,812 | ₩111,455 | ₩110,675 | ₩111,377 | +0.51% | 550만 |
|---|
| 2025.10.24 | ₩109,258 | ₩109,761 | ₩109,100 | ₩109,441 | +0.17% | 442.1만 |
|---|
| 2025.10.23 | ₩107,521 | ₩108,572 | ₩107,501 | ₩108,400 | +0.82% | 1085.4만 |
|---|
| 2025.10.22 | ₩108,416 | ₩108,527 | ₩106,569 | ₩107,508 | -0.84% | 832.9만 |
|---|
| 2025.10.21 | ₩108,286 | ₩108,536 | ₩107,980 | ₩108,295 | +0.01% | 443.9만 |
|---|
| 2025.10.20 | ₩107,542 | ₩108,509 | ₩107,504 | ₩108,342 | +0.74% | 492.8만 |
|---|
| 2025.10.17 | ₩105,903 | ₩107,193 | ₩105,642 | ₩106,898 | +0.94% | 590.4만 |
|---|
| 2025.10.16 | ₩107,340 | ₩107,819 | ₩105,659 | ₩106,415 | -0.86% | 565.9만 |
|---|
| 2025.10.15 | ₩107,398 | ₩107,794 | ₩105,874 | ₩106,951 | -0.42% | 552.4만 |
|---|
| 2025.10.14 | ₩105,997 | ₩107,150 | ₩105,013 | ₩106,373 | +0.35% | 703.7만 |
|---|
| 2025.10.13 | ₩106,882 | ₩107,372 | ₩106,397 | ₩107,208 | +0.31% | 493.5만 |
|---|
| 2025.10.10 | ₩108,867 | ₩109,193 | ₩105,116 | ₩105,154 | -3.41% | 741.7만 |
|---|