시장 데이터를 불러오는 중
전체 종목
Vanguard Wellington U.S. Growth Active ETF 과거 주가
Vanguard Wellington U.S. Growth Active ETF · VUSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Wellington U.S. Growth Active ETF · VUSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,994 | ₩91,034 | ₩90,540 | ₩90,740 | -0.28% | 9만 |
| 2026.10.08 | ₩91,394 | ₩91,434 | ₩89,859 | ₩90,179 | -1.33% | 10.6만 |
| 2026.10.07 | ₩91,341 | ₩91,995 | ₩91,020 | ₩91,995 | +0.72% | 7.8만 |
| 2026.10.06 | ₩92,449 | ₩92,475 | ₩91,928 | ₩91,928 | -0.56% | 3.5만 |
| 2026.10.05 | ₩90,847 | ₩91,900 | ₩90,847 | ₩91,661 | +0.90% | 4.6만 |
| 2026.10.02 | ₩90,647 | ₩91,074 | ₩90,486 | ₩90,580 | -0.07% | 5.2만 |
| 2026.10.01 | ₩89,619 | ₩89,725 | ₩88,778 | ₩89,472 | -0.16% | 26.8만 |
| 2026.09.30 | ₩89,645 | ₩90,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,151 |
| -0.55% |
| 14.9만 |
| 2026.09.29 | ₩89,418 | ₩89,605 | ₩88,924 | ₩89,125 | -0.33% | 17.6만 |
|---|
| 2026.09.28 | ₩89,445 | ₩89,538 | ₩88,470 | ₩88,924 | -0.58% | 23.4만 |
|---|
| 2026.09.25 | ₩89,365 | ₩89,846 | ₩89,165 | ₩89,712 | +0.39% | 13.6만 |
|---|
| 2026.09.24 | ₩88,217 | ₩89,245 | ₩88,177 | ₩89,205 | +1.12% | 14.4만 |
|---|
| 2026.09.23 | ₩90,153 | ₩90,153 | ₩88,724 | ₩88,951 | -1.33% | 9.7만 |
|---|
| 2026.09.22 | ₩90,072 | ₩90,566 | ₩90,072 | ₩90,339 | +0.30% | 12.5만 |
|---|
| 2026.09.21 | ₩88,417 | ₩89,932 | ₩88,344 | ₩89,765 | +1.52% | 3.8만 |
|---|
| 2026.09.18 | ₩87,656 | ₩87,803 | ₩87,122 | ₩87,803 | +0.17% | 4만 |
|---|
| 2026.09.17 | ₩87,216 | ₩87,216 | ₩86,922 | ₩87,189 | -0.03% | 3.3만 |
|---|
| 2026.09.16 | ₩85,947 | ₩86,401 | ₩85,106 | ₩85,627 | -0.37% | 10.6만 |
|---|
| 2026.09.15 | ₩86,161 | ₩86,161 | ₩85,440 | ₩85,507 | -0.76% | 5.3만 |
|---|
| 2026.09.14 | ₩85,600 | ₩86,508 | ₩85,387 | ₩86,214 | +0.72% | 8.8만 |
|---|
| 2026.09.11 | ₩87,149 | ₩87,389 | ₩87,002 | ₩87,029 | -0.14% | 7.4만 |
|---|
| 2026.09.10 | ₩86,108 | ₩86,655 | ₩86,067 | ₩86,281 | +0.20% | 9.6만 |
|---|
| 2026.09.09 | ₩87,443 | ₩87,549 | ₩87,095 | ₩87,202 | -0.27% | 6.2만 |
|---|
| 2026.09.08 | ₩88,297 | ₩88,297 | ₩87,750 | ₩87,803 | -0.56% | 6.7만 |
|---|
| 2026.09.04 | ₩88,337 | ₩88,350 | ₩87,810 | ₩88,057 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩87,109 | ₩87,936 | ₩86,842 | ₩87,763 | +0.75% | 4.3만 |
|---|
| 2026.09.02 | ₩86,294 | ₩86,922 | ₩86,294 | ₩86,922 | +0.73% | 4만 |
|---|
| 2026.09.01 | ₩86,067 | ₩86,415 | ₩85,934 | ₩86,174 | +0.12% | 3.9만 |
|---|
| 2026.08.31 | ₩87,349 | ₩87,349 | ₩86,708 | ₩87,176 | -0.20% | 3.9만 |
|---|
| 2026.08.28 | ₩88,217 | ₩88,724 | ₩87,496 | ₩87,523 | -0.79% | 3.7만 |
|---|
| 2026.08.27 | ₩87,870 | ₩88,270 | ₩87,616 | ₩88,243 | +0.43% | 5.3만 |
|---|
| 2026.08.26 | ₩87,135 | ₩87,135 | ₩86,561 | ₩86,802 | -0.38% | 3.9만 |
|---|
| 2026.08.25 | ₩87,015 | ₩87,483 | ₩86,775 | ₩87,135 | +0.14% | 5.8만 |
|---|
| 2026.08.24 | ₩86,815 | ₩86,898 | ₩86,027 | ₩86,361 | -0.52% | 4.5만 |
|---|
| 2026.08.21 | ₩87,362 | ₩87,576 | ₩87,162 | ₩87,242 | -0.14% | 3.1만 |
|---|
| 2026.08.20 | ₩87,202 | ₩87,443 | ₩86,895 | ₩86,989 | -0.24% | 4.5만 |
|---|
| 2026.08.19 | ₩87,669 | ₩87,776 | ₩86,868 | ₩87,349 | -0.37% | 2.5만 |
|---|
| 2026.08.18 | ₩87,576 | ₩87,750 | ₩87,229 | ₩87,289 | -0.33% | 2.5만 |
|---|
| 2026.08.17 | ₩89,245 | ₩89,352 | ₩88,818 | ₩88,844 | -0.45% | 6.5천 |
|---|
| 2026.08.14 | ₩89,432 | ₩89,432 | ₩88,858 | ₩88,898 | -0.60% | 1.6만 |
|---|
| 2026.08.13 | ₩88,470 | ₩89,325 | ₩88,470 | ₩89,151 | +0.77% | 1.9만 |
|---|
| 2026.08.12 | ₩88,697 | ₩88,697 | ₩88,203 | ₩88,203 | -0.56% | 4.8만 |
|---|
| 2026.08.11 | ₩88,497 | ₩88,497 | ₩87,629 | ₩87,683 | -0.92% | 3.6만 |
|---|
| 2026.08.10 | ₩88,524 | ₩88,577 | ₩87,950 | ₩87,963 | -0.63% | 5.3만 |
|---|
| 2026.08.07 | ₩88,270 | ₩88,577 | ₩88,110 | ₩88,571 | +0.34% | 3.4만 |
|---|
| 2026.08.06 | ₩86,775 | ₩87,603 | ₩85,987 | ₩87,109 | +0.38% | 8.6만 |
|---|
| 2026.08.05 | ₩88,110 | ₩88,697 | ₩87,282 | ₩87,282 | -0.94% | 8.1만 |
|---|
| 2026.08.04 | ₩85,807 | ₩87,536 | ₩85,807 | ₩87,322 | +1.77% | 4만 |
|---|
| 2026.08.03 | ₩83,184 | ₩85,200 | ₩83,184 | ₩84,989 | +2.17% | 6만 |
|---|
| 2026.07.31 | ₩83,304 | ₩84,038 | ₩81,795 | ₩83,064 | -0.29% | 10.2만 |
|---|
| 2026.07.30 | ₩80,848 | ₩82,249 | ₩80,741 | ₩82,129 | +1.59% | 7.7만 |
|---|
| 2026.07.29 | ₩80,941 | ₩81,582 | ₩79,539 | ₩79,553 | -1.72% | 9.9만 |
|---|
| 2026.07.28 | ₩80,888 | ₩81,368 | ₩79,820 | ₩81,115 | +0.28% | 12.4만 |
|---|
| 2026.07.27 | ₩82,810 | ₩82,810 | ₩80,808 | ₩81,448 | -1.64% | 4.7만 |
|---|
| 2026.07.24 | ₩82,623 | ₩82,917 | ₩81,782 | ₩81,829 | -0.96% | 19.7만 |
|---|
| 2026.07.23 | ₩82,890 | ₩83,304 | ₩82,276 | ₩82,710 | -0.22% | 4.2만 |
|---|
| 2026.07.22 | ₩84,038 | ₩84,813 | ₩84,038 | ₩84,372 | +0.40% | 3.4만 |
|---|
| 2026.07.21 | ₩84,439 | ₩84,813 | ₩84,012 | ₩84,732 | +0.35% | 13.3만 |
|---|
| 2026.07.20 | ₩83,798 | ₩84,265 | ₩83,277 | ₩83,277 | -0.62% | 20.5만 |
|---|
| 2026.07.17 | ₩82,436 | ₩83,798 | ₩81,809 | ₩83,170 | +0.89% | 14만 |
|---|
| 2026.07.16 | ₩85,413 | ₩85,413 | ₩83,865 | ₩84,198 | -1.42% | 7.4만 |
|---|
| 2026.07.15 | ₩86,121 | ₩86,121 | ₩84,886 | ₩85,969 | -0.18% | 7만 |
|---|
| 2026.07.14 | ₩85,413 | ₩86,108 | ₩84,946 | ₩85,738 | +0.38% | 13만 |
|---|
| 2026.07.13 | ₩85,467 | ₩85,614 | ₩84,519 | ₩84,638 | -0.97% | 6.5만 |
|---|
| 2026.07.10 | ₩85,907 | ₩86,261 | ₩85,573 | ₩86,261 | +0.41% | 1.5만 |
|---|
| 2026.07.09 | ₩85,240 | ₩86,001 | ₩84,893 | ₩85,894 | +0.77% | 8.1만 |
|---|
| 2026.07.08 | ₩84,158 | ₩84,997 | ₩84,058 | ₩84,997 | +1.00% | 7.3만 |
|---|
| 2026.07.07 | ₩84,973 | ₩85,186 | ₩84,345 | ₩84,821 | -0.18% | 5.8만 |
|---|
| 2026.07.06 | ₩84,973 | ₩85,947 | ₩84,973 | ₩85,627 | +0.77% | 3만 |
|---|
| 2026.07.02 | ₩85,213 | ₩85,720 | ₩83,785 | ₩84,238 | -1.14% | 10.8만 |
|---|
| 2026.07.01 | ₩85,333 | ₩85,974 | ₩85,066 | ₩85,266 | -0.08% | 21.7만 |
|---|
| 2026.06.30 | ₩84,706 | ₩86,054 | ₩84,559 | ₩86,054 | +1.59% | 2.6만 |
|---|
| 2026.06.29 | ₩83,544 | ₩84,719 | ₩82,730 | ₩84,698 | +1.38% | 77.8만 |
|---|
| 2026.06.26 | ₩81,649 | ₩83,331 | ₩81,649 | ₩82,677 | +1.26% | 7.3만 |
|---|
| 2026.06.25 | ₩83,891 | ₩83,891 | ₩81,916 | ₩82,303 | -1.89% | 10.9만 |
|---|
| 2026.06.24 | ₩83,851 | ₩84,045 | ₩83,224 | ₩83,224 | -0.75% | 7.7만 |
|---|
| 2026.06.23 | ₩82,970 | ₩84,078 | ₩82,970 | ₩83,244 | +0.33% | 33.7만 |
|---|
| 2026.06.22 | ₩85,760 | ₩86,001 | ₩84,639 | ₩84,773 | -1.15% | 8만 |
|---|
| 2026.06.18 | ₩85,333 | ₩85,913 | ₩85,013 | ₩85,913 | +0.68% | 5.8천 |
|---|
| 2026.06.17 | ₩85,333 | ₩85,447 | ₩84,012 | ₩84,145 | -1.39% | 10만 |
|---|
| 2026.06.16 | ₩85,881 | ₩85,881 | ₩85,253 | ₩85,307 | -0.67% | 9.8천 |
|---|
| 2026.06.15 | ₩85,373 | ₩86,148 | ₩85,373 | ₩85,899 | +0.62% | 8.1만 |
|---|
| 2026.06.12 | ₩83,624 | ₩83,931 | ₩83,037 | ₩83,560 | -0.08% | 11.9만 |
|---|
| 2026.06.11 | ₩82,209 | ₩83,531 | ₩81,702 | ₩83,531 | +1.61% | 4.2만 |
|---|
| 2026.06.10 | ₩83,424 | ₩83,664 | ₩82,036 | ₩82,036 | -1.66% | 5.4만 |
|---|
| 2026.06.09 | ₩85,320 | ₩85,320 | ₩81,876 | ₩83,986 | -1.56% | 2.5만 |
|---|
| 2026.06.08 | ₩85,507 | ₩85,674 | ₩84,679 | ₩84,686 | -0.96% | 4만 |
|---|
| 2026.06.05 | ₩87,029 | ₩87,129 | ₩84,332 | ₩84,799 | -2.56% | 6.6만 |
|---|
| 2026.06.04 | ₩86,815 | ₩88,243 | ₩86,815 | ₩88,083 | +1.46% | 1.7만 |
|---|
| 2026.06.03 | ₩88,110 | ₩88,324 | ₩87,669 | ₩87,790 | -0.36% | 3.7천 |
|---|
| 2026.06.02 | ₩89,438 | ₩89,438 | ₩88,938 | ₩89,008 | -0.48% | 3.3천 |
|---|
| 2026.06.01 | ₩88,604 | ₩89,472 | ₩88,604 | ₩89,326 | +0.82% | 5만 |
|---|
| 2026.05.29 | ₩88,117 | ₩88,350 | ₩87,910 | ₩88,326 | +0.24% | 2.7만 |
|---|
| 2026.05.28 | ₩86,615 | ₩87,723 | ₩86,615 | ₩87,671 | +1.22% | 2.3만 |
|---|
| 2026.05.27 | ₩86,188 | ₩86,655 | ₩86,188 | ₩86,535 | +0.40% | 1.8만 |
|---|
| 2026.05.26 | ₩86,521 | ₩86,521 | ₩86,108 | ₩86,280 | -0.28% | 1만 |
|---|
| 2026.05.22 | ₩86,702 | ₩86,708 | ₩86,078 | ₩86,078 | -0.72% | 1.8만 |
|---|
| 2026.05.21 | ₩85,961 | ₩86,361 | ₩85,854 | ₩86,134 | +0.20% | 4.9만 |
|---|
| 2026.05.20 | ₩85,320 | ₩86,121 | ₩85,213 | ₩86,121 | +0.94% | 2.2만 |
|---|
| 2026.05.19 | ₩85,493 | ₩85,587 | ₩84,951 | ₩84,951 | -0.63% | 2.8만 |
|---|
| 2026.05.18 | ₩86,455 | ₩86,568 | ₩85,307 | ₩85,894 | -0.65% | 2.2만 |
|---|
| 2026.05.15 | ₩86,561 | ₩86,762 | ₩86,433 | ₩86,433 | -0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩86,588 | ₩87,656 | ₩86,561 | ₩87,589 | +1.16% | 9천 |
|---|
| 2026.05.13 | ₩85,493 | ₩86,448 | ₩85,493 | ₩86,288 | +0.93% | 9.8천 |
|---|
| 2026.05.12 | ₩85,493 | ₩85,760 | ₩84,732 | ₩85,500 | +0.01% | 8.6천 |
|---|
| 2026.05.11 | ₩85,867 | ₩86,081 | ₩85,774 | ₩85,807 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩86,021 | ₩86,041 | ₩85,854 | ₩86,041 | +0.02% | 8.8천 |
|---|
| 2026.05.07 | ₩86,254 | ₩86,495 | ₩85,707 | ₩85,774 | -0.56% | 7.8천 |
|---|
| 2026.05.06 | ₩84,973 | ₩85,780 | ₩84,973 | ₩85,780 | +0.95% | 1.4만 |
|---|
| 2026.05.05 | ₩84,746 | ₩84,746 | ₩84,345 | ₩84,396 | -0.41% | 4.3천 |
|---|
| 2026.05.04 | ₩84,439 | ₩84,719 | ₩84,052 | ₩84,332 | -0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩84,092 | ₩84,866 | ₩84,092 | ₩84,505 | +0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩82,770 | ₩83,771 | ₩82,770 | ₩83,705 | +1.13% | 1.9천 |
|---|
| 2026.04.29 | ₩83,544 | ₩83,644 | ₩83,291 | ₩83,333 | -0.25% | 7.2천 |
|---|
| 2026.04.28 | ₩83,357 | ₩83,705 | ₩83,311 | ₩83,639 | +0.34% | 1.7천 |
|---|
| 2026.04.27 | ₩83,745 | ₩84,296 | ₩83,745 | ₩84,296 | +0.66% | 1.8천 |
|---|
| 2026.04.24 | ₩82,944 | ₩84,038 | ₩82,730 | ₩83,937 | +1.20% | 1.2만 |
|---|
| 2026.04.23 | ₩83,237 | ₩83,384 | ₩82,476 | ₩82,575 | -0.80% | 7.2천 |
|---|
| 2026.04.22 | ₩83,224 | ₩83,834 | ₩83,224 | ₩83,834 | +0.73% | 4천 |
|---|
| 2026.04.21 | ₩83,104 | ₩83,104 | ₩82,450 | ₩82,450 | -0.79% | 9.1천 |
|---|
| 2026.04.20 | ₩82,957 | ₩83,006 | ₩82,677 | ₩83,006 | +0.06% | 2.6천 |
|---|
| 2026.04.17 | ₩82,837 | ₩83,397 | ₩82,837 | ₩83,197 | +0.44% | 3만 |
|---|
| 2026.04.16 | ₩82,129 | ₩82,156 | ₩81,555 | ₩81,878 | -0.31% | 8.5천 |
|---|
| 2026.04.15 | ₩80,661 | ₩81,920 | ₩80,661 | ₩81,920 | +1.56% | 6.3천 |
|---|
| 2026.04.14 | ₩79,272 | ₩80,274 | ₩79,272 | ₩80,247 | +1.23% | 1.2만 |
|---|
| 2026.04.13 | ₩77,078 | ₩78,391 | ₩77,078 | ₩78,391 | +1.70% | 4.8천 |
|---|
| 2026.04.10 | ₩77,350 | ₩77,563 | ₩77,110 | ₩77,248 | -0.13% | 3.3천 |
|---|
| 2026.04.09 | ₩76,309 | ₩76,709 | ₩75,881 | ₩76,692 | +0.50% | 8천 |
|---|
| 2026.04.08 | ₩77,510 | ₩77,510 | ₩76,295 | ₩76,373 | -1.47% | 1.1만 |
|---|
| 2026.04.07 | ₩73,919 | ₩74,333 | ₩73,031 | ₩74,333 | +0.56% | 2.5만 |
|---|
| 2026.04.06 | ₩74,253 | ₩74,360 | ₩74,012 | ₩74,261 | +0.01% | 1.7천 |
|---|
| 2026.04.02 | ₩72,784 | ₩74,181 | ₩72,784 | ₩74,181 | +1.92% | 1.6천 |
|---|
| 2026.04.01 | ₩74,239 | ₩74,533 | ₩74,019 | ₩74,226 | -0.02% | 7.4천 |
|---|
| 2026.03.31 | ₩71,489 | ₩73,505 | ₩71,489 | ₩73,434 | +2.72% | 9.7천 |
|---|
| 2026.03.30 | ₩71,049 | ₩71,049 | ₩70,188 | ₩70,461 | -0.83% | 1.9만 |
|---|
| 2026.03.27 | ₩72,090 | ₩72,090 | ₩70,835 | ₩70,926 | -1.61% | 9.8천 |
|---|
| 2026.03.26 | ₩73,732 | ₩73,986 | ₩72,597 | ₩72,597 | -1.54% | 3.6천 |
|---|
| 2026.03.25 | ₩74,840 | ₩74,934 | ₩74,516 | ₩74,516 | -0.43% | 2.3천 |
|---|
| 2026.03.24 | ₩74,400 | ₩74,400 | ₩73,839 | ₩73,955 | -0.60% | 1.3만 |
|---|
| 2026.03.23 | ₩74,840 | ₩75,160 | ₩74,700 | ₩74,861 | +0.03% | 3천 |
|---|
| 2026.03.20 | ₩75,241 | ₩75,241 | ₩73,358 | ₩73,617 | -2.16% | 9.4천 |
|---|
| 2026.03.19 | ₩74,974 | ₩75,668 | ₩74,673 | ₩75,454 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩76,745 | ₩76,745 | ₩75,690 | ₩75,690 | -1.37% | 3.9천 |
|---|
| 2026.03.17 | ₩76,976 | ₩76,976 | ₩76,676 | ₩76,809 | -0.22% | 2.7천 |
|---|
| 2026.03.16 | ₩76,375 | ₩76,682 | ₩76,349 | ₩76,550 | +0.23% | 1.9천 |
|---|
| 2026.03.13 | ₩76,642 | ₩76,883 | ₩75,428 | ₩75,501 | -1.49% | 2만 |
|---|
| 2026.03.12 | ₩77,297 | ₩77,297 | ₩76,403 | ₩76,403 | -1.16% | 3.4천 |
|---|
| 2026.03.11 | ₩77,964 | ₩77,964 | ₩77,644 | ₩77,877 | -0.11% | 1.8천 |
|---|
| 2026.03.10 | ₩77,951 | ₩78,551 | ₩77,911 | ₩77,911 | -0.05% | 1만 |
|---|
| 2026.03.09 | ₩76,068 | ₩77,989 | ₩75,948 | ₩77,989 | +2.53% | 1.1만 |
|---|
| 2026.03.06 | ₩77,096 | ₩77,563 | ₩76,769 | ₩76,869 | -0.29% | 9.6천 |
|---|
| 2026.03.05 | ₩78,338 | ₩78,338 | ₩77,203 | ₩78,096 | -0.31% | 5.6천 |
|---|
| 2026.03.04 | ₩77,346 | ₩78,304 | ₩77,346 | ₩78,044 | +0.90% | 6.6천 |
|---|
| 2026.03.03 | ₩76,095 | ₩77,417 | ₩75,628 | ₩77,155 | +1.39% | 1.4만 |
|---|
| 2026.03.02 | ₩76,095 | ₩77,951 | ₩76,095 | ₩77,844 | +2.30% | 1.2만 |
|---|
| 2026.02.27 | ₩76,963 | ₩77,529 | ₩76,836 | ₩77,163 | +0.26% | 1.7만 |
|---|
| 2026.02.26 | ₩78,578 | ₩78,632 | ₩77,617 | ₩78,187 | -0.50% | 1만 |
|---|
| 2026.02.25 | ₩79,179 | ₩79,379 | ₩79,165 | ₩79,270 | +0.11% | 5.2천 |
|---|
| 2026.02.24 | ₩77,083 | ₩78,098 | ₩77,083 | ₩78,098 | +1.32% | 1.9천 |
|---|
| 2026.02.23 | ₩77,884 | ₩77,884 | ₩76,969 | ₩77,167 | -0.92% | 2.1만 |
|---|
| 2026.02.20 | ₩77,670 | ₩78,672 | ₩77,670 | ₩78,330 | +0.85% | 4.9천 |
|---|
| 2026.02.19 | ₩77,150 | ₩77,697 | ₩77,150 | ₩77,499 | +0.45% | 3.2천 |
|---|
| 2026.02.18 | ₩77,337 | ₩78,258 | ₩77,337 | ₩77,782 | +0.58% | 2만 |
|---|
| 2026.02.17 | ₩76,068 | ₩77,276 | ₩75,761 | ₩76,993 | +1.22% | 1.5만 |
|---|
| 2026.02.13 | ₩77,236 | ₩77,270 | ₩76,442 | ₩76,589 | -0.84% | 8.8천 |
|---|
| 2026.02.12 | ₩79,072 | ₩79,072 | ₩77,070 | ₩77,078 | -2.52% | 1.3만 |
|---|
| 2026.02.11 | ₩79,686 | ₩79,686 | ₩78,037 | ₩78,658 | -1.29% | 1.5만 |
|---|
| 2026.02.10 | ₩79,606 | ₩79,673 | ₩79,036 | ₩79,036 | -0.72% | 2.2천 |
|---|
| 2026.02.09 | ₩78,204 | ₩79,473 | ₩78,057 | ₩79,399 | +1.53% | 2.6천 |
|---|
| 2026.02.06 | ₩76,829 | ₩78,351 | ₩76,829 | ₩78,218 | +1.81% | 1.1만 |
|---|
| 2026.02.05 | ₩76,736 | ₩77,604 | ₩76,455 | ₩76,604 | -0.17% | 1.5만 |
|---|
| 2026.02.04 | ₩79,132 | ₩79,246 | ₩77,403 | ₩78,231 | -1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩80,354 | ₩80,394 | ₩78,431 | ₩79,192 | -1.45% | 3.6만 |
|---|
| 2026.02.02 | ₩80,153 | ₩81,255 | ₩80,153 | ₩80,727 | +0.72% | 6.6천 |
|---|
| 2026.01.30 | ₩81,221 | ₩81,402 | ₩80,581 | ₩80,581 | -0.79% | 3.6천 |
|---|
| 2026.01.29 | ₩82,129 | ₩82,129 | ₩79,846 | ₩81,508 | -0.76% | 6.8천 |
|---|
| 2026.01.28 | ₩83,397 | ₩83,397 | ₩82,423 | ₩82,806 | -0.71% | 8.4천 |
|---|
| 2026.01.27 | ₩82,450 | ₩82,743 | ₩82,450 | ₩82,538 | +0.11% | 5.5천 |
|---|
| 2026.01.26 | ₩81,368 | ₩81,956 | ₩81,308 | ₩81,715 | +0.43% | 8.1천 |
|---|
| 2026.01.23 | ₩80,981 | ₩81,662 | ₩80,981 | ₩81,368 | +0.48% | 3.4천 |
|---|
| 2026.01.22 | ₩81,155 | ₩81,181 | ₩80,794 | ₩80,885 | -0.33% | 1만 |
|---|
| 2026.01.21 | ₩79,606 | ₩80,661 | ₩79,332 | ₩80,199 | +0.74% | 9.4천 |
|---|
| 2026.01.20 | ₩80,274 | ₩80,434 | ₩79,553 | ₩79,579 | -0.86% | 1.7만 |
|---|
| 2026.01.16 | ₩82,370 | ₩82,383 | ₩81,884 | ₩81,929 | -0.53% | 3.6천 |
|---|
| 2026.01.15 | ₩82,396 | ₩82,490 | ₩81,929 | ₩81,966 | -0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩82,249 | ₩82,249 | ₩81,115 | ₩81,595 | -0.80% | 2.1만 |
|---|
| 2026.01.13 | ₩83,277 | ₩83,277 | ₩82,436 | ₩82,793 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩82,610 | ₩83,237 | ₩82,450 | ₩83,032 | +0.51% | 1.8만 |
|---|
| 2026.01.09 | ₩82,289 | ₩82,783 | ₩82,089 | ₩82,703 | +0.50% | 2.1만 |
|---|
| 2026.01.08 | ₩82,563 | ₩82,583 | ₩81,675 | ₩82,089 | -0.57% | 1만 |
|---|
| 2026.01.07 | ₩82,183 | ₩82,944 | ₩82,116 | ₩82,677 | +0.60% | 1.8만 |
|---|
| 2026.01.06 | ₩81,609 | ₩82,089 | ₩81,502 | ₩82,086 | +0.59% | 1.7만 |
|---|
| 2026.01.05 | ₩81,809 | ₩81,916 | ₩81,442 | ₩81,515 | -0.36% | 1.9만 |
|---|
| 2026.01.02 | ₩81,849 | ₩82,370 | ₩80,888 | ₩81,195 | -0.80% | 2.7만 |
|---|
| 2025.12.31 | ₩81,889 | ₩81,889 | ₩81,208 | ₩81,208 | -0.83% | 1.2만 |
|---|
| 2025.12.30 | ₩81,755 | ₩81,982 | ₩81,702 | ₩81,715 | -0.05% | 7.4천 |
|---|
| 2025.12.29 | ₩81,835 | ₩82,062 | ₩81,649 | ₩81,894 | +0.07% | 2.3만 |
|---|
| 2025.12.26 | ₩82,410 | ₩82,474 | ₩82,103 | ₩82,303 | -0.13% | 1.6만 |
|---|
| 2025.12.24 | ₩82,156 | ₩82,329 | ₩82,009 | ₩82,289 | +0.16% | 5.6천 |
|---|
| 2025.12.23 | ₩81,488 | ₩82,156 | ₩81,422 | ₩82,156 | +0.82% | 8.4천 |
|---|
| 2025.12.22 | ₩81,542 | ₩81,635 | ₩81,355 | ₩81,570 | +0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩80,180 | ₩80,981 | ₩80,180 | ₩80,954 | +0.97% | 2.2만 |
|---|
| 2025.12.18 | ₩79,766 | ₩80,193 | ₩79,366 | ₩79,764 | -0.00% | 3.4만 |
|---|
| 2025.12.17 | ₩80,167 | ₩80,193 | ₩78,658 | ₩78,658 | -1.88% | 4만 |
|---|
| 2025.12.16 | ₩79,740 | ₩80,567 | ₩79,419 | ₩80,020 | +0.35% | 2.8만 |
|---|
| 2025.12.15 | ₩80,908 | ₩80,908 | ₩79,900 | ₩79,900 | -1.25% | 3.6만 |
|---|
| 2025.12.12 | ₩82,089 | ₩82,089 | ₩80,314 | ₩80,794 | -1.58% | 3.4만 |
|---|
| 2025.12.11 | ₩82,303 | ₩82,596 | ₩81,448 | ₩82,583 | +0.34% | 2.5만 |
|---|
| 2025.12.10 | ₩82,423 | ₩82,861 | ₩82,171 | ₩82,743 | +0.39% | 5.7만 |
|---|
| 2025.12.09 | ₩82,149 | ₩82,730 | ₩82,149 | ₩82,570 | +0.51% | 1.2만 |
|---|
| 2025.12.08 | ₩82,743 | ₩82,870 | ₩82,116 | ₩82,490 | -0.31% | 2.1만 |
|---|
| 2025.12.05 | ₩82,303 | ₩82,823 | ₩82,236 | ₩82,463 | +0.19% | 2.5만 |
|---|
| 2025.12.04 | ₩82,196 | ₩82,196 | ₩81,502 | ₩82,022 | -0.21% | 8.1천 |
|---|
| 2025.12.03 | ₩81,649 | ₩82,016 | ₩81,261 | ₩81,821 | +0.21% | 8.4천 |
|---|
| 2025.12.02 | ₩81,969 | ₩82,516 | ₩81,862 | ₩81,928 | -0.05% | 4.9만 |
|---|
| 2025.12.01 | ₩81,342 | ₩81,822 | ₩81,035 | ₩81,448 | +0.13% | 2.8만 |
|---|
| 2025.11.28 | ₩81,956 | ₩81,956 | ₩81,649 | ₩81,889 | -0.08% | 4.1천 |
|---|
| 2025.11.26 | ₩81,689 | ₩81,835 | ₩81,215 | ₩81,631 | -0.07% | 1.7만 |
|---|
| 2025.11.25 | ₩80,127 | ₩80,981 | ₩79,433 | ₩80,926 | +1.00% | 1.8만 |
|---|
| 2025.11.24 | ₩78,965 | ₩80,263 | ₩78,965 | ₩80,263 | +1.64% | 3.6만 |
|---|
| 2025.11.21 | ₩78,031 | ₩78,932 | ₩76,745 | ₩78,084 | +0.07% | 2.4만 |
|---|
| 2025.11.20 | ₩81,288 | ₩81,422 | ₩77,530 | ₩77,644 | -4.48% | 4.7만 |
|---|
| 2025.11.19 | ₩78,939 | ₩80,100 | ₩78,638 | ₩79,286 | +0.44% | 6.8만 |
|---|
| 2025.11.18 | ₩79,152 | ₩79,206 | ₩78,191 | ₩78,698 | -0.57% | 1.5만 |
|---|