시장 데이터를 불러오는 중
전체 종목
Vanguard Wellington U.S. Value Active ETF 과거 주가
Vanguard Wellington U.S. Value Active ETF · VUSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Wellington U.S. Value Active ETF · VUSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,038 | ₩94,558 | ₩94,038 | ₩94,507 | +0.50% | 2.1만 |
| 2026.10.08 | ₩93,099 | ₩93,595 | ₩93,052 | ₩93,595 | +0.53% | 2.5만 |
| 2026.10.07 | ₩93,540 | ₩93,540 | ₩93,005 | ₩93,341 | -0.21% | 1.9만 |
| 2026.10.06 | ₩94,105 | ₩94,105 | ₩93,961 | ₩93,961 | -0.15% | 5.9만 |
| 2026.10.05 | ₩92,683 | ₩93,743 | ₩92,683 | ₩93,434 | +0.81% | 8.9천 |
| 2026.10.02 | ₩93,005 | ₩93,126 | ₩92,750 | ₩92,882 | -0.13% | 2.7만 |
| 2026.10.01 | ₩92,187 | ₩92,187 | ₩91,702 | ₩92,185 | -0.00% | 3.7만 |
| 2026.09.30 | ₩92,791 | ₩92,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,040 |
| -0.81% |
| 1.1만 |
| 2026.09.29 | ₩92,791 | ₩92,791 | ₩92,442 | ₩92,602 | -0.20% | 5.5천 |
|---|
| 2026.09.28 | ₩93,075 | ₩93,153 | ₩92,710 | ₩92,858 | -0.23% | 4.3만 |
|---|
| 2026.09.25 | ₩93,046 | ₩93,506 | ₩92,992 | ₩93,506 | +0.49% | 9천 |
|---|
| 2026.09.24 | ₩92,831 | ₩93,032 | ₩92,603 | ₩92,898 | +0.07% | 2.7만 |
|---|
| 2026.09.23 | ₩93,515 | ₩93,528 | ₩93,071 | ₩93,071 | -0.47% | 2.4만 |
|---|
| 2026.09.22 | ₩94,092 | ₩94,092 | ₩93,689 | ₩93,817 | -0.29% | 1.8만 |
|---|
| 2026.09.21 | ₩93,488 | ₩93,944 | ₩93,327 | ₩93,890 | +0.43% | 8.3천 |
|---|
| 2026.09.18 | ₩93,166 | ₩93,247 | ₩93,005 | ₩93,178 | +0.01% | 1.3만 |
|---|
| 2026.09.17 | ₩93,797 | ₩93,797 | ₩93,488 | ₩93,501 | -0.31% | 9천 |
|---|
| 2026.09.16 | ₩92,791 | ₩94,011 | ₩92,404 | ₩93,072 | +0.30% | 1.6만 |
|---|
| 2026.09.15 | ₩94,065 | ₩94,065 | ₩93,823 | ₩93,837 | -0.24% | 3.9천 |
|---|
| 2026.09.14 | ₩94,521 | ₩94,601 | ₩94,226 | ₩94,384 | -0.14% | 2.4만 |
|---|
| 2026.09.11 | ₩94,440 | ₩94,816 | ₩94,387 | ₩94,581 | +0.15% | 3.4만 |
|---|
| 2026.09.10 | ₩94,306 | ₩94,306 | ₩93,944 | ₩94,045 | -0.28% | 1.8만 |
|---|
| 2026.09.09 | ₩95,097 | ₩95,097 | ₩94,755 | ₩94,755 | -0.36% | 4.7천 |
|---|
| 2026.09.08 | ₩95,983 | ₩95,983 | ₩95,490 | ₩95,490 | -0.51% | 1.7만 |
|---|
| 2026.09.04 | ₩96,385 | ₩96,398 | ₩96,264 | ₩96,316 | -0.07% | 1.5만 |
|---|
| 2026.09.03 | ₩96,137 | ₩96,747 | ₩96,137 | ₩96,715 | +0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩95,527 | ₩96,009 | ₩95,513 | ₩95,814 | +0.30% | 2.5만 |
|---|
| 2026.09.01 | ₩95,848 | ₩95,929 | ₩95,473 | ₩95,473 | -0.39% | 2.1만 |
|---|
| 2026.08.31 | ₩96,760 | ₩96,760 | ₩96,371 | ₩96,473 | -0.30% | 6.2만 |
|---|
| 2026.08.28 | ₩97,122 | ₩97,122 | ₩96,868 | ₩96,978 | -0.15% | 3.3천 |
|---|
| 2026.08.27 | ₩97,122 | ₩97,122 | ₩96,854 | ₩96,866 | -0.26% | 8천 |
|---|
| 2026.08.26 | ₩96,814 | ₩97,243 | ₩96,673 | ₩97,118 | +0.31% | 5.9천 |
|---|
| 2026.08.25 | ₩96,941 | ₩96,988 | ₩96,827 | ₩96,962 | +0.02% | 1.5만 |
|---|
| 2026.08.24 | ₩97,498 | ₩97,672 | ₩97,230 | ₩97,462 | -0.04% | 1.6만 |
|---|
| 2026.08.21 | ₩97,082 | ₩97,365 | ₩97,082 | ₩97,365 | +0.29% | 1.5만 |
|---|
| 2026.08.20 | ₩97,069 | ₩97,069 | ₩96,704 | ₩96,704 | -0.38% | 4.2천 |
|---|
| 2026.08.19 | ₩97,471 | ₩97,746 | ₩97,230 | ₩97,279 | -0.20% | 4.3천 |
|---|
| 2026.08.18 | ₩97,163 | ₩97,163 | ₩96,704 | ₩96,704 | -0.47% | 3.3천 |
|---|
| 2026.08.17 | ₩97,793 | ₩97,793 | ₩97,055 | ₩97,078 | -0.73% | 3.7천 |
|---|
| 2026.08.14 | ₩97,833 | ₩98,061 | ₩97,833 | ₩97,869 | +0.04% | 8.2천 |
|---|
| 2026.08.13 | ₩97,444 | ₩97,981 | ₩97,444 | ₩97,797 | +0.36% | 2.4만 |
|---|
| 2026.08.12 | ₩97,713 | ₩97,713 | ₩97,122 | ₩97,424 | -0.30% | 3.4만 |
|---|
| 2026.08.11 | ₩97,565 | ₩97,713 | ₩97,498 | ₩97,533 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩97,190 | ₩97,485 | ₩97,190 | ₩97,375 | +0.19% | 8.3천 |
|---|
| 2026.08.07 | ₩96,613 | ₩97,042 | ₩96,613 | ₩96,974 | +0.37% | 9.5천 |
|---|
| 2026.08.06 | ₩96,425 | ₩96,452 | ₩95,956 | ₩96,121 | -0.32% | 5.3만 |
|---|
| 2026.08.05 | ₩96,747 | ₩96,787 | ₩96,023 | ₩96,090 | -0.68% | 3.3만 |
|---|
| 2026.08.04 | ₩94,816 | ₩96,117 | ₩94,816 | ₩96,056 | +1.31% | 3.3만 |
|---|
| 2026.08.03 | ₩94,293 | ₩95,182 | ₩94,293 | ₩95,182 | +0.94% | 4.2천 |
|---|
| 2026.07.31 | ₩93,823 | ₩94,212 | ₩93,626 | ₩94,098 | +0.29% | 6.4천 |
|---|
| 2026.07.30 | ₩93,032 | ₩93,249 | ₩92,563 | ₩93,249 | +0.23% | 1.6만 |
|---|
| 2026.07.29 | ₩93,381 | ₩93,522 | ₩92,553 | ₩92,553 | -0.89% | 2.1만 |
|---|
| 2026.07.28 | ₩93,716 | ₩93,716 | ₩93,569 | ₩93,633 | -0.09% | 1.1만 |
|---|
| 2026.07.27 | ₩92,938 | ₩92,938 | ₩92,459 | ₩92,459 | -0.52% | 9천 |
|---|
| 2026.07.24 | ₩91,745 | ₩92,536 | ₩91,745 | ₩92,219 | +0.52% | 2.8천 |
|---|
| 2026.07.23 | ₩91,758 | ₩91,999 | ₩91,436 | ₩91,526 | -0.25% | 1.3만 |
|---|
| 2026.07.22 | ₩92,321 | ₩92,321 | ₩91,999 | ₩92,134 | -0.20% | 1.6만 |
|---|
| 2026.07.21 | ₩91,959 | ₩91,986 | ₩91,584 | ₩91,932 | -0.03% | 1.3만 |
|---|
| 2026.07.20 | ₩92,455 | ₩92,455 | ₩91,879 | ₩91,894 | -0.61% | 5.2천 |
|---|
| 2026.07.17 | ₩92,831 | ₩92,925 | ₩92,362 | ₩92,489 | -0.37% | 1.3만 |
|---|
| 2026.07.16 | ₩93,287 | ₩93,287 | ₩93,099 | ₩93,135 | -0.16% | 1.5만 |
|---|
| 2026.07.15 | ₩92,388 | ₩92,898 | ₩92,388 | ₩92,590 | +0.22% | 2.7만 |
|---|
| 2026.07.14 | ₩92,107 | ₩92,281 | ₩92,080 | ₩92,117 | +0.01% | 1.8만 |
|---|
| 2026.07.13 | ₩92,536 | ₩92,536 | ₩92,130 | ₩92,130 | -0.44% | 9.1천 |
|---|
| 2026.07.10 | ₩92,429 | ₩92,429 | ₩92,160 | ₩92,362 | -0.07% | 8.7천 |
|---|
| 2026.07.09 | ₩91,530 | ₩92,093 | ₩91,490 | ₩92,041 | +0.56% | 1.3만 |
|---|
| 2026.07.08 | ₩91,912 | ₩91,919 | ₩91,396 | ₩91,691 | -0.24% | 2.3만 |
|---|
| 2026.07.07 | ₩93,019 | ₩93,260 | ₩92,710 | ₩92,777 | -0.26% | 7.6천 |
|---|
| 2026.07.06 | ₩92,683 | ₩92,791 | ₩92,321 | ₩92,771 | +0.09% | 1.9만 |
|---|
| 2026.07.02 | ₩92,375 | ₩92,470 | ₩91,932 | ₩92,470 | +0.10% | 9.9천 |
|---|
| 2026.07.01 | ₩91,611 | ₩92,227 | ₩91,592 | ₩91,879 | +0.29% | 4.6천 |
|---|
| 2026.06.30 | ₩91,611 | ₩91,704 | ₩91,450 | ₩91,629 | +0.02% | 3.4천 |
|---|
| 2026.06.29 | ₩91,409 | ₩91,436 | ₩91,242 | ₩91,417 | +0.01% | 2.1만 |
|---|
| 2026.06.26 | ₩90,591 | ₩91,329 | ₩90,591 | ₩91,329 | +0.81% | 7.5천 |
|---|
| 2026.06.25 | ₩90,377 | ₩91,289 | ₩90,377 | ₩90,692 | +0.35% | 5.2천 |
|---|
| 2026.06.24 | ₩90,202 | ₩90,806 | ₩90,169 | ₩90,192 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩89,505 | ₩90,216 | ₩89,505 | ₩90,070 | +0.63% | 9.1천 |
|---|
| 2026.06.22 | ₩90,229 | ₩90,564 | ₩90,162 | ₩90,178 | -0.06% | 1.4만 |
|---|
| 2026.06.18 | ₩90,980 | ₩90,980 | ₩90,310 | ₩90,476 | -0.55% | 2만 |
|---|
| 2026.06.17 | ₩91,731 | ₩91,939 | ₩90,389 | ₩90,389 | -1.46% | 1.2만 |
|---|
| 2026.06.16 | ₩92,040 | ₩92,100 | ₩91,825 | ₩91,825 | -0.23% | 3.3천 |
|---|
| 2026.06.15 | ₩92,040 | ₩92,335 | ₩91,872 | ₩91,872 | -0.18% | 6.7천 |
|---|
| 2026.06.12 | ₩91,114 | ₩91,597 | ₩91,088 | ₩91,333 | +0.24% | 1.3만 |
|---|
| 2026.06.11 | ₩90,082 | ₩91,128 | ₩89,854 | ₩90,947 | +0.96% | 1.2만 |
|---|
| 2026.06.10 | ₩90,712 | ₩91,061 | ₩89,793 | ₩89,793 | -1.01% | 1.1만 |
|---|
| 2026.06.09 | ₩90,699 | ₩91,289 | ₩89,720 | ₩90,760 | +0.07% | 1.4만 |
|---|
| 2026.06.08 | ₩90,752 | ₩90,833 | ₩90,310 | ₩90,316 | -0.48% | 1.3만 |
|---|
| 2026.06.05 | ₩91,302 | ₩91,369 | ₩90,350 | ₩90,546 | -0.83% | 2.3만 |
|---|
| 2026.06.04 | ₩90,900 | ₩91,584 | ₩90,900 | ₩91,557 | +0.72% | 1.8만 |
|---|
| 2026.06.03 | ₩90,417 | ₩90,444 | ₩90,283 | ₩90,283 | -0.15% | 3.4천 |
|---|
| 2026.06.02 | ₩90,404 | ₩90,766 | ₩90,404 | ₩90,758 | +0.39% | 9.9천 |
|---|
| 2026.06.01 | ₩90,243 | ₩90,833 | ₩90,243 | ₩90,680 | +0.48% | 2.6천 |
|---|
| 2026.05.29 | ₩90,497 | ₩90,792 | ₩90,497 | ₩90,613 | +0.13% | 6.8천 |
|---|
| 2026.05.28 | ₩89,800 | ₩90,672 | ₩89,800 | ₩90,569 | +0.86% | 4.1천 |
|---|
| 2026.05.27 | ₩90,041 | ₩90,055 | ₩89,720 | ₩89,720 | -0.36% | 1.7천 |
|---|
| 2026.05.26 | ₩90,404 | ₩90,404 | ₩90,149 | ₩90,280 | -0.14% | 6.1천 |
|---|
| 2026.05.22 | ₩90,243 | ₩90,243 | ₩90,122 | ₩90,122 | -0.13% | 800 |
|---|
| 2026.05.21 | ₩89,156 | ₩89,639 | ₩88,969 | ₩89,504 | +0.39% | 5.4천 |
|---|
| 2026.05.20 | ₩88,352 | ₩89,559 | ₩88,352 | ₩89,559 | +1.37% | 4.5천 |
|---|
| 2026.05.19 | ₩88,687 | ₩88,982 | ₩88,482 | ₩88,482 | -0.23% | 8.5만 |
|---|
| 2026.05.18 | ₩88,405 | ₩89,062 | ₩88,405 | ₩89,060 | +0.74% | 4천 |
|---|
| 2026.05.15 | ₩88,499 | ₩88,633 | ₩88,338 | ₩88,342 | -0.18% | 5.8천 |
|---|
| 2026.05.14 | ₩89,076 | ₩89,317 | ₩89,076 | ₩89,213 | +0.15% | 3.4천 |
|---|
| 2026.05.13 | ₩88,902 | ₩89,036 | ₩88,620 | ₩88,963 | +0.07% | 4.6천 |
|---|
| 2026.05.12 | ₩88,982 | ₩89,156 | ₩88,513 | ₩89,156 | +0.20% | 9.6천 |
|---|
| 2026.05.11 | ₩89,357 | ₩89,451 | ₩88,922 | ₩88,922 | -0.49% | 9.8천 |
|---|
| 2026.05.08 | ₩89,264 | ₩89,552 | ₩89,264 | ₩89,478 | +0.24% | 2.6천 |
|---|
| 2026.05.07 | ₩90,068 | ₩90,068 | ₩89,237 | ₩89,257 | -0.90% | 7.4천 |
|---|
| 2026.05.06 | ₩89,344 | ₩89,787 | ₩89,344 | ₩89,765 | +0.47% | 6.2천 |
|---|
| 2026.05.05 | ₩88,593 | ₩88,834 | ₩88,365 | ₩88,625 | +0.04% | 1.3만 |
|---|
| 2026.05.04 | ₩88,553 | ₩88,781 | ₩88,191 | ₩88,216 | -0.38% | 3.2천 |
|---|
| 2026.05.01 | ₩89,022 | ₩89,277 | ₩88,808 | ₩88,808 | -0.24% | 4.9천 |
|---|
| 2026.04.30 | ₩87,936 | ₩89,025 | ₩87,936 | ₩89,025 | +1.24% | 6.4천 |
|---|
| 2026.04.29 | ₩87,909 | ₩87,909 | ₩87,560 | ₩87,731 | -0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩88,043 | ₩88,083 | ₩87,708 | ₩87,780 | -0.30% | 3.1천 |
|---|
| 2026.04.27 | ₩87,976 | ₩88,097 | ₩87,855 | ₩87,904 | -0.08% | 1.1만 |
|---|
| 2026.04.24 | ₩88,043 | ₩88,070 | ₩87,762 | ₩87,933 | -0.12% | 5.9천 |
|---|
| 2026.04.23 | ₩88,043 | ₩88,218 | ₩87,614 | ₩87,909 | -0.15% | 7.2천 |
|---|
| 2026.04.22 | ₩88,446 | ₩88,459 | ₩88,050 | ₩88,050 | -0.45% | 6.2천 |
|---|
| 2026.04.21 | ₩88,539 | ₩88,875 | ₩87,855 | ₩87,855 | -0.77% | 4.7천 |
|---|
| 2026.04.20 | ₩88,285 | ₩88,352 | ₩88,258 | ₩88,263 | -0.02% | 4.4천 |
|---|
| 2026.04.17 | ₩87,547 | ₩88,191 | ₩87,547 | ₩88,172 | +0.71% | 1만 |
|---|
| 2026.04.16 | ₩87,332 | ₩87,359 | ₩87,169 | ₩87,169 | -0.19% | 8.9천 |
|---|
| 2026.04.15 | ₩86,876 | ₩87,185 | ₩86,863 | ₩87,088 | +0.24% | 4.9천 |
|---|
| 2026.04.14 | ₩86,762 | ₩87,004 | ₩86,762 | ₩86,942 | +0.21% | 1.3만 |
|---|
| 2026.04.13 | ₩85,656 | ₩86,556 | ₩85,656 | ₩86,556 | +1.05% | 3.8천 |
|---|
| 2026.04.10 | ₩86,038 | ₩86,072 | ₩85,757 | ₩85,757 | -0.33% | 4천 |
|---|
| 2026.04.09 | ₩85,871 | ₩86,233 | ₩85,710 | ₩86,184 | +0.37% | 7.3천 |
|---|
| 2026.04.08 | ₩86,058 | ₩86,179 | ₩85,817 | ₩85,998 | -0.07% | 6.1천 |
|---|
| 2026.04.07 | ₩84,114 | ₩84,303 | ₩83,779 | ₩84,303 | +0.22% | 4.1천 |
|---|
| 2026.04.06 | ₩83,859 | ₩84,236 | ₩83,859 | ₩84,236 | +0.45% | 4.6천 |
|---|
| 2026.04.02 | ₩82,947 | ₩84,328 | ₩82,947 | ₩83,961 | +1.22% | 5.7천 |
|---|
| 2026.04.01 | ₩83,819 | ₩83,993 | ₩83,644 | ₩83,710 | -0.13% | 4.7천 |
|---|
| 2026.03.31 | ₩83,054 | ₩83,631 | ₩82,893 | ₩83,524 | +0.57% | 4.8천 |
|---|
| 2026.03.30 | ₩82,545 | ₩82,806 | ₩81,964 | ₩81,964 | -0.70% | 5.3천 |
|---|
| 2026.03.27 | ₩82,558 | ₩82,598 | ₩81,995 | ₩81,995 | -0.68% | 5천 |
|---|
| 2026.03.26 | ₩83,504 | ₩84,007 | ₩83,084 | ₩83,084 | -0.50% | 1.1만 |
|---|
| 2026.03.25 | ₩84,007 | ₩84,328 | ₩83,678 | ₩83,678 | -0.39% | 5.3천 |
|---|
| 2026.03.24 | ₩83,028 | ₩83,859 | ₩83,028 | ₩83,347 | +0.38% | 5.1천 |
|---|
| 2026.03.23 | ₩83,510 | ₩83,926 | ₩83,296 | ₩83,439 | -0.09% | 6.6천 |
|---|
| 2026.03.20 | ₩83,569 | ₩83,569 | ₩82,317 | ₩82,618 | -1.14% | 9.5천 |
|---|
| 2026.03.19 | ₩83,285 | ₩83,998 | ₩83,285 | ₩83,699 | +0.50% | 5.7천 |
|---|
| 2026.03.18 | ₩84,433 | ₩84,516 | ₩83,843 | ₩83,843 | -0.70% | 4.3천 |
|---|
| 2026.03.17 | ₩84,811 | ₩84,965 | ₩84,727 | ₩84,727 | -0.10% | 1.1만 |
|---|
| 2026.03.16 | ₩84,395 | ₩84,402 | ₩84,094 | ₩84,094 | -0.36% | 3.4천 |
|---|
| 2026.03.13 | ₩84,167 | ₩84,369 | ₩83,510 | ₩83,580 | -0.70% | 6.3천 |
|---|
| 2026.03.12 | ₩84,288 | ₩84,530 | ₩83,766 | ₩83,766 | -0.62% | 4천 |
|---|
| 2026.03.11 | ₩84,999 | ₩84,999 | ₩84,503 | ₩84,869 | -0.15% | 5.4천 |
|---|
| 2026.03.10 | ₩85,522 | ₩85,924 | ₩84,975 | ₩84,975 | -0.64% | 5.6천 |
|---|
| 2026.03.09 | ₩84,825 | ₩85,773 | ₩83,819 | ₩85,680 | +1.01% | 5.9천 |
|---|
| 2026.03.06 | ₩85,824 | ₩85,824 | ₩85,026 | ₩85,521 | -0.35% | 3.6천 |
|---|
| 2026.03.05 | ₩86,434 | ₩86,702 | ₩86,246 | ₩86,702 | +0.31% | 1.8만 |
|---|
| 2026.03.04 | ₩86,929 | ₩87,318 | ₩86,929 | ₩87,318 | +0.45% | 5.4천 |
|---|
| 2026.03.03 | ₩86,769 | ₩87,248 | ₩85,629 | ₩87,056 | +0.33% | 7.1천 |
|---|
| 2026.03.02 | ₩87,104 | ₩88,083 | ₩87,104 | ₩87,945 | +0.97% | 5천 |
|---|
| 2026.02.27 | ₩87,453 | ₩87,829 | ₩87,165 | ₩87,795 | +0.39% | 1만 |
|---|
| 2026.02.26 | ₩87,916 | ₩88,121 | ₩87,480 | ₩88,117 | +0.23% | 1.2만 |
|---|
| 2026.02.25 | ₩87,829 | ₩87,829 | ₩87,172 | ₩87,678 | -0.17% | 6.1천 |
|---|
| 2026.02.24 | ₩87,239 | ₩87,654 | ₩87,225 | ₩87,617 | +0.43% | 3천 |
|---|
| 2026.02.23 | ₩87,835 | ₩87,835 | ₩86,648 | ₩86,823 | -1.15% | 1.4만 |
|---|
| 2026.02.20 | ₩87,453 | ₩88,097 | ₩87,440 | ₩87,994 | +0.62% | 4.4천 |
|---|
| 2026.02.19 | ₩87,560 | ₩87,732 | ₩87,359 | ₩87,732 | +0.20% | 1.2만 |
|---|
| 2026.02.18 | ₩87,426 | ₩87,963 | ₩87,413 | ₩87,787 | +0.41% | 1.6만 |
|---|
| 2026.02.17 | ₩87,265 | ₩87,641 | ₩86,917 | ₩87,239 | -0.03% | 8.4천 |
|---|
| 2026.02.13 | ₩87,037 | ₩87,721 | ₩86,729 | ₩87,316 | +0.32% | 1.4만 |
|---|
| 2026.02.12 | ₩88,338 | ₩88,338 | ₩86,714 | ₩86,828 | -1.71% | 5.7천 |
|---|
| 2026.02.11 | ₩88,513 | ₩88,513 | ₩87,876 | ₩88,195 | -0.36% | 8.4천 |
|---|
| 2026.02.10 | ₩87,909 | ₩88,050 | ₩87,882 | ₩87,983 | +0.08% | 10만 |
|---|
| 2026.02.09 | ₩87,695 | ₩87,976 | ₩87,444 | ₩87,889 | +0.22% | 6.6천 |
|---|
| 2026.02.06 | ₩86,977 | ₩87,737 | ₩86,968 | ₩87,737 | +0.87% | 5.4천 |
|---|
| 2026.02.05 | ₩86,957 | ₩86,957 | ₩86,273 | ₩86,313 | -0.74% | 9.1천 |
|---|
| 2026.02.04 | ₩87,091 | ₩87,802 | ₩87,091 | ₩87,507 | +0.48% | 5.2천 |
|---|
| 2026.02.03 | ₩87,064 | ₩87,386 | ₩86,088 | ₩86,738 | -0.37% | 1.2만 |
|---|
| 2026.02.02 | ₩86,742 | ₩87,346 | ₩86,742 | ₩87,205 | +0.53% | 3.5천 |
|---|
| 2026.01.30 | ₩86,930 | ₩87,198 | ₩86,635 | ₩86,997 | +0.08% | 3.7천 |
|---|
| 2026.01.29 | ₩87,882 | ₩87,990 | ₩86,729 | ₩87,263 | -0.71% | 1.9만 |
|---|
| 2026.01.28 | ₩87,923 | ₩87,923 | ₩87,292 | ₩87,538 | -0.44% | 2만 |
|---|
| 2026.01.27 | ₩87,708 | ₩87,829 | ₩87,594 | ₩87,809 | +0.11% | 1.2만 |
|---|
| 2026.01.26 | ₩88,030 | ₩88,057 | ₩87,735 | ₩87,853 | -0.20% | 1.6만 |
|---|
| 2026.01.23 | ₩88,104 | ₩88,104 | ₩87,540 | ₩87,728 | -0.43% | 1.8만 |
|---|
| 2026.01.22 | ₩88,177 | ₩88,352 | ₩87,923 | ₩87,996 | -0.21% | 1만 |
|---|
| 2026.01.21 | ₩86,783 | ₩87,923 | ₩86,783 | ₩87,728 | +1.09% | 1만 |
|---|
| 2026.01.20 | ₩86,809 | ₩87,239 | ₩86,434 | ₩86,447 | -0.42% | 2.6만 |
|---|
| 2026.01.16 | ₩88,124 | ₩88,124 | ₩87,788 | ₩87,882 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩88,083 | ₩88,285 | ₩87,916 | ₩88,104 | +0.02% | 1.7만 |
|---|
| 2026.01.14 | ₩87,540 | ₩87,815 | ₩87,426 | ₩87,815 | +0.31% | 9.5천 |
|---|
| 2026.01.13 | ₩87,668 | ₩87,688 | ₩87,107 | ₩87,259 | -0.47% | 1.4만 |
|---|
| 2026.01.12 | ₩87,332 | ₩87,448 | ₩87,064 | ₩87,448 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩87,386 | ₩87,695 | ₩87,379 | ₩87,540 | +0.18% | 4.8만 |
|---|
| 2026.01.08 | ₩86,025 | ₩87,131 | ₩86,025 | ₩87,027 | +1.16% | 7.5천 |
|---|
| 2026.01.07 | ₩86,970 | ₩86,984 | ₩86,018 | ₩86,026 | -1.09% | 1.7만 |
|---|
| 2026.01.06 | ₩86,219 | ₩86,997 | ₩86,219 | ₩86,997 | +0.90% | 7.4천 |
|---|
| 2026.01.05 | ₩85,066 | ₩86,387 | ₩85,066 | ₩86,112 | +1.23% | 8.5천 |
|---|
| 2026.01.02 | ₩84,141 | ₩84,758 | ₩83,926 | ₩84,540 | +0.47% | 1만 |
|---|
| 2025.12.31 | ₩84,503 | ₩84,503 | ₩84,000 | ₩84,013 | -0.58% | 8.4천 |
|---|
| 2025.12.30 | ₩84,630 | ₩84,703 | ₩84,543 | ₩84,623 | -0.01% | 2만 |
|---|
| 2025.12.29 | ₩84,650 | ₩84,825 | ₩84,530 | ₩84,610 | -0.05% | 1.5만 |
|---|
| 2025.12.26 | ₩84,758 | ₩84,825 | ₩84,576 | ₩84,825 | +0.08% | 1.2만 |
|---|
| 2025.12.24 | ₩84,610 | ₩84,784 | ₩84,570 | ₩84,778 | +0.20% | 8천 |
|---|
| 2025.12.23 | ₩84,422 | ₩84,516 | ₩84,327 | ₩84,491 | +0.08% | 1.2만 |
|---|
| 2025.12.22 | ₩84,007 | ₩84,583 | ₩84,007 | ₩84,516 | +0.61% | 1.2만 |
|---|
| 2025.12.19 | ₩83,631 | ₩84,087 | ₩83,631 | ₩83,779 | +0.18% | 1만 |
|---|
| 2025.12.18 | ₩83,832 | ₩84,033 | ₩83,396 | ₩83,483 | -0.42% | 1만 |
|---|
| 2025.12.17 | ₩83,899 | ₩84,127 | ₩83,431 | ₩83,431 | -0.56% | 7.8천 |
|---|
| 2025.12.16 | ₩84,328 | ₩84,328 | ₩83,363 | ₩83,729 | -0.71% | 8.4천 |
|---|
| 2025.12.15 | ₩84,704 | ₩84,825 | ₩84,328 | ₩84,395 | -0.36% | 9.1천 |
|---|
| 2025.12.12 | ₩85,039 | ₩85,160 | ₩84,436 | ₩84,704 | -0.39% | 2.2만 |
|---|
| 2025.12.11 | ₩84,302 | ₩85,066 | ₩84,302 | ₩84,945 | +0.76% | 1.8만 |
|---|
| 2025.12.10 | ₩83,196 | ₩84,523 | ₩83,196 | ₩84,328 | +1.36% | 2.2만 |
|---|
| 2025.12.09 | ₩82,931 | ₩83,376 | ₩82,931 | ₩83,141 | +0.25% | 7.1만 |
|---|
| 2025.12.08 | ₩83,725 | ₩83,725 | ₩82,931 | ₩82,931 | -0.95% | 2.4만 |
|---|
| 2025.12.05 | ₩83,805 | ₩84,007 | ₩83,603 | ₩83,603 | -0.24% | 6.3천 |
|---|
| 2025.12.04 | ₩83,497 | ₩83,497 | ₩83,135 | ₩83,337 | -0.19% | 1만 |
|---|
| 2025.12.03 | ₩82,276 | ₩83,524 | ₩82,276 | ₩83,470 | +1.45% | 1.5만 |
|---|
| 2025.12.02 | ₩82,309 | ₩82,545 | ₩82,122 | ₩82,451 | +0.17% | 1.2만 |
|---|
| 2025.12.01 | ₩82,424 | ₩82,840 | ₩82,315 | ₩82,315 | -0.13% | 1.7만 |
|---|
| 2025.11.28 | ₩82,478 | ₩82,732 | ₩82,344 | ₩82,618 | +0.17% | 8.7천 |
|---|
| 2025.11.26 | ₩82,223 | ₩82,464 | ₩81,881 | ₩82,231 | +0.01% | 39.9만 |
|---|
| 2025.11.25 | ₩81,244 | ₩81,995 | ₩81,244 | ₩81,949 | +0.87% | 8.3천 |
|---|
| 2025.11.24 | ₩80,962 | ₩80,976 | ₩80,332 | ₩80,774 | -0.23% | 3만 |
|---|
| 2025.11.21 | ₩79,326 | ₩80,627 | ₩79,138 | ₩80,225 | +1.13% | 2.3만 |
|---|
| 2025.11.20 | ₩80,654 | ₩80,694 | ₩78,729 | ₩78,736 | -2.38% | 2.7만 |
|---|
| 2025.11.19 | ₩80,372 | ₩80,372 | ₩79,400 | ₩79,621 | -0.93% | 3.8만 |
|---|
| 2025.11.18 | ₩79,702 | ₩80,072 | ₩79,393 | ₩79,809 | +0.13% | 8.4천 |
|---|