시장 데이터를 불러오는 중
전체 종목
Vanguard Total International Stock ETF 과거 주가
Vanguard Total International Stock ETF · VXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total International Stock ETF · VXUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,922 | ₩113,269 | ₩112,802 | ₩113,216 | +0.26% | 406.4만 |
| 2026.10.08 | ₩112,322 | ₩112,615 | ₩111,801 | ₩112,255 | -0.06% | 487.1만 |
| 2026.10.07 | ₩112,936 | ₩113,390 | ₩112,615 | ₩113,176 | +0.21% | 489.8만 |
| 2026.10.06 | ₩114,991 | ₩115,018 | ₩114,524 | ₩114,524 | -0.41% | 464.9만 |
| 2026.10.05 | ₩114,164 | ₩114,764 | ₩113,843 | ₩114,591 | +0.37% | 562.9만 |
| 2026.10.02 | ₩113,723 | ₩114,257 | ₩113,309 | ₩114,030 | +0.27% | 473.4만 |
| 2026.10.01 | ₩113,109 | ₩113,296 | ₩112,028 | ₩112,736 | -0.33% | 652.4만 |
| 2026.09.30 | ₩114,417 | ₩114,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,309 |
| ₩113,403 |
| -0.89% |
| 472.6만 |
| 2026.09.29 | ₩114,137 | ₩114,297 | ₩113,456 | ₩114,150 | +0.01% | 518.2만 |
|---|
| 2026.09.28 | ₩114,457 | ₩114,991 | ₩113,790 | ₩114,457 | 0.00% | 666.3만 |
|---|
| 2026.09.25 | ₩114,871 | ₩115,405 | ₩114,497 | ₩115,258 | +0.34% | 423.5만 |
|---|
| 2026.09.24 | ₩114,391 | ₩114,711 | ₩113,657 | ₩114,244 | -0.13% | 562.9만 |
|---|
| 2026.09.23 | ₩115,699 | ₩115,725 | ₩114,417 | ₩114,684 | -0.88% | 619.5만 |
|---|
| 2026.09.22 | ₩116,326 | ₩117,034 | ₩116,059 | ₩116,780 | +0.39% | 676.1만 |
|---|
| 2026.09.21 | ₩115,952 | ₩116,486 | ₩115,619 | ₩116,326 | +0.32% | 505.1만 |
|---|
| 2026.09.18 | ₩114,551 | ₩114,684 | ₩114,124 | ₩114,631 | +0.07% | 479.8만 |
|---|
| 2026.09.17 | ₩115,458 | ₩115,712 | ₩115,312 | ₩115,458 | 0.00% | 1315.3만 |
|---|
| 2026.09.16 | ₩115,058 | ₩115,272 | ₩113,376 | ₩114,004 | -0.92% | 521.9만 |
|---|
| 2026.09.15 | ₩114,631 | ₩114,671 | ₩113,964 | ₩114,377 | -0.22% | 529.9만 |
|---|
| 2026.09.14 | ₩114,658 | ₩115,499 | ₩114,404 | ₩114,844 | +0.16% | 573.5만 |
|---|
| 2026.09.11 | ₩116,633 | ₩116,673 | ₩116,126 | ₩116,313 | -0.27% | 533.5만 |
|---|
| 2026.09.10 | ₩115,672 | ₩115,886 | ₩115,045 | ₩115,165 | -0.44% | 566.6만 |
|---|
| 2026.09.09 | ₩117,300 | ₩117,421 | ₩116,526 | ₩116,673 | -0.53% | 519.9만 |
|---|
| 2026.09.08 | ₩118,061 | ₩118,168 | ₩117,514 | ₩117,567 | -0.42% | 514.7만 |
|---|
| 2026.09.04 | ₩117,247 | ₩118,128 | ₩117,194 | ₩118,008 | +0.65% | 658.4만 |
|---|
| 2026.09.03 | ₩116,953 | ₩117,541 | ₩116,566 | ₩117,421 | +0.40% | 436.7만 |
|---|
| 2026.09.02 | ₩115,952 | ₩116,339 | ₩115,806 | ₩116,339 | +0.33% | 372.7만 |
|---|
| 2026.09.01 | ₩116,126 | ₩116,593 | ₩115,445 | ₩115,739 | -0.33% | 491.3만 |
|---|
| 2026.08.31 | ₩117,154 | ₩117,247 | ₩116,339 | ₩116,553 | -0.51% | 544.5만 |
|---|
| 2026.08.28 | ₩117,714 | ₩118,061 | ₩116,580 | ₩116,820 | -0.76% | 489.7만 |
|---|
| 2026.08.27 | ₩117,394 | ₩117,434 | ₩116,900 | ₩117,367 | -0.02% | 451.9만 |
|---|
| 2026.08.26 | ₩117,594 | ₩117,781 | ₩117,140 | ₩117,220 | -0.32% | 428만 |
|---|
| 2026.08.25 | ₩117,180 | ₩117,648 | ₩116,913 | ₩117,621 | +0.38% | 566만 |
|---|
| 2026.08.24 | ₩116,580 | ₩116,633 | ₩116,046 | ₩116,393 | -0.16% | 461.1만 |
|---|
| 2026.08.21 | ₩117,194 | ₩117,327 | ₩116,913 | ₩117,074 | -0.10% | 404.4만 |
|---|
| 2026.08.20 | ₩115,979 | ₩116,673 | ₩115,872 | ₩116,166 | +0.16% | 416.9만 |
|---|
| 2026.08.19 | ₩116,486 | ₩116,526 | ₩115,819 | ₩116,086 | -0.34% | 413.1만 |
|---|
| 2026.08.18 | ₩116,179 | ₩116,446 | ₩115,338 | ₩115,378 | -0.69% | 524.6만 |
|---|
| 2026.08.17 | ₩117,354 | ₩117,808 | ₩117,194 | ₩117,287 | -0.06% | 503.6만 |
|---|
| 2026.08.14 | ₩117,341 | ₩117,461 | ₩116,847 | ₩117,060 | -0.24% | 439.1만 |
|---|
| 2026.08.13 | ₩116,900 | ₩117,327 | ₩116,860 | ₩117,087 | +0.16% | 402.2만 |
|---|
| 2026.08.12 | ₩117,194 | ₩117,314 | ₩116,620 | ₩116,847 | -0.30% | 447.1만 |
|---|
| 2026.08.11 | ₩116,446 | ₩116,553 | ₩115,765 | ₩116,019 | -0.37% | 473.1만 |
|---|
| 2026.08.10 | ₩116,059 | ₩116,126 | ₩115,765 | ₩115,899 | -0.14% | 1148.7만 |
|---|
| 2026.08.07 | ₩116,686 | ₩116,767 | ₩115,899 | ₩116,406 | -0.24% | 440만 |
|---|
| 2026.08.06 | ₩115,205 | ₩115,846 | ₩114,938 | ₩115,218 | +0.01% | 396.6만 |
|---|
| 2026.08.05 | ₩115,966 | ₩116,166 | ₩115,432 | ₩115,472 | -0.43% | 463.5만 |
|---|
| 2026.08.04 | ₩114,644 | ₩115,565 | ₩114,471 | ₩115,392 | +0.65% | 524.9만 |
|---|
| 2026.08.03 | ₩113,002 | ₩113,550 | ₩112,669 | ₩113,483 | +0.43% | 499.7만 |
|---|
| 2026.07.31 | ₩113,456 | ₩113,536 | ₩111,921 | ₩112,909 | -0.48% | 410.7만 |
|---|
| 2026.07.30 | ₩111,921 | ₩113,229 | ₩111,561 | ₩113,149 | +1.10% | 461.9만 |
|---|
| 2026.07.29 | ₩110,613 | ₩111,935 | ₩109,545 | ₩109,973 | -0.58% | 533.8만 |
|---|
| 2026.07.28 | ₩110,573 | ₩111,588 | ₩110,253 | ₩111,120 | +0.49% | 433.8만 |
|---|
| 2026.07.27 | ₩112,509 | ₩112,562 | ₩111,174 | ₩111,841 | -0.59% | 451.5만 |
|---|
| 2026.07.24 | ₩111,668 | ₩112,135 | ₩111,160 | ₩111,321 | -0.31% | 418.9만 |
|---|
| 2026.07.23 | ₩111,441 | ₩112,095 | ₩110,987 | ₩111,614 | +0.16% | 421.9만 |
|---|
| 2026.07.22 | ₩112,629 | ₩113,056 | ₩112,629 | ₩112,736 | +0.09% | 332.4만 |
|---|
| 2026.07.21 | ₩112,148 | ₩112,869 | ₩111,734 | ₩112,722 | +0.51% | 401.6만 |
|---|
| 2026.07.20 | ₩111,601 | ₩111,855 | ₩110,693 | ₩110,880 | -0.65% | 465.5만 |
|---|
| 2026.07.17 | ₩110,453 | ₩111,708 | ₩110,199 | ₩111,281 | +0.75% | 626.5만 |
|---|
| 2026.07.16 | ₩112,242 | ₩112,749 | ₩111,895 | ₩112,202 | -0.04% | 456.3만 |
|---|
| 2026.07.15 | ₩113,403 | ₩113,683 | ₩112,402 | ₩113,443 | +0.04% | 422.7만 |
|---|
| 2026.07.14 | ₩112,989 | ₩113,576 | ₩112,882 | ₩113,002 | +0.01% | 513.1만 |
|---|
| 2026.07.13 | ₩112,615 | ₩112,776 | ₩111,668 | ₩111,828 | -0.70% | 574.5만 |
|---|
| 2026.07.10 | ₩113,603 | ₩114,097 | ₩113,016 | ₩113,910 | +0.27% | 443.2만 |
|---|
| 2026.07.09 | ₩112,976 | ₩113,630 | ₩112,936 | ₩113,323 | +0.31% | 417.3만 |
|---|
| 2026.07.08 | ₩111,908 | ₩112,736 | ₩111,267 | ₩112,709 | +0.72% | 599.3만 |
|---|
| 2026.07.07 | ₩113,870 | ₩114,070 | ₩112,655 | ₩112,989 | -0.77% | 553.4만 |
|---|
| 2026.07.06 | ₩114,497 | ₩115,085 | ₩114,431 | ₩115,018 | +0.45% | 577.5만 |
|---|
| 2026.07.02 | ₩113,883 | ₩114,644 | ₩112,308 | ₩113,243 | -0.56% | 608.7만 |
|---|
| 2026.07.01 | ₩112,856 | ₩113,536 | ₩112,682 | ₩112,829 | -0.02% | 534.4만 |
|---|
| 2026.06.30 | ₩113,456 | ₩114,284 | ₩113,336 | ₩114,110 | +0.58% | 449.2만 |
|---|
| 2026.06.29 | ₩112,949 | ₩113,443 | ₩111,868 | ₩113,363 | +0.37% | 496.5만 |
|---|
| 2026.06.26 | ₩112,308 | ₩113,323 | ₩112,068 | ₩112,762 | +0.40% | 1344.3만 |
|---|
| 2026.06.25 | ₩114,284 | ₩114,431 | ₩112,882 | ₩113,563 | -0.63% | 482.5만 |
|---|
| 2026.06.24 | ₩112,695 | ₩112,922 | ₩112,001 | ₩112,575 | -0.11% | 515.4만 |
|---|
| 2026.06.23 | ₩112,562 | ₩113,590 | ₩112,495 | ₩112,669 | +0.09% | 974.2만 |
|---|
| 2026.06.22 | ₩116,273 | ₩118,288 | ₩115,979 | ₩116,206 | -0.06% | 803.8만 |
|---|
| 2026.06.18 | ₩115,872 | ₩116,086 | ₩115,539 | ₩115,819 | -0.05% | 467만 |
|---|
| 2026.06.17 | ₩116,566 | ₩116,993 | ₩114,831 | ₩114,991 | -1.35% | 861.2만 |
|---|
| 2026.06.16 | ₩116,259 | ₩116,460 | ₩115,525 | ₩115,632 | -0.54% | 1196.8만 |
|---|
| 2026.06.15 | ₩116,460 | ₩116,847 | ₩115,939 | ₩116,099 | -0.31% | 704.3만 |
|---|
| 2026.06.12 | ₩113,910 | ₩114,724 | ₩113,296 | ₩114,364 | +0.40% | 462.8만 |
|---|
| 2026.06.11 | ₩111,401 | ₩114,030 | ₩110,974 | ₩113,910 | +2.25% | 590.4만 |
|---|
| 2026.06.10 | ₩111,107 | ₩112,055 | ₩110,159 | ₩110,239 | -0.78% | 625.6만 |
|---|
| 2026.06.09 | ₩113,256 | ₩113,630 | ₩109,746 | ₩111,881 | -1.21% | 661.5만 |
|---|
| 2026.06.08 | ₩112,335 | ₩112,549 | ₩111,534 | ₩111,774 | -0.50% | 632.8만 |
|---|
| 2026.06.05 | ₩113,456 | ₩113,470 | ₩110,533 | ₩110,827 | -2.32% | 916.4만 |
|---|
| 2026.06.04 | ₩114,497 | ₩115,312 | ₩114,364 | ₩115,125 | +0.55% | 390.9만 |
|---|
| 2026.06.03 | ₩115,579 | ₩115,605 | ₩114,751 | ₩114,925 | -0.57% | 547.2만 |
|---|
| 2026.06.02 | ₩115,512 | ₩116,206 | ₩115,458 | ₩116,072 | +0.49% | 580.7만 |
|---|
| 2026.06.01 | ₩114,564 | ₩115,752 | ₩114,244 | ₩115,205 | +0.56% | 686.8만 |
|---|
| 2026.05.29 | ₩115,098 | ₩115,539 | ₩114,751 | ₩114,871 | -0.20% | 532.9만 |
|---|
| 2026.05.28 | ₩113,790 | ₩115,031 | ₩113,563 | ₩114,778 | +0.87% | 544.9만 |
|---|
| 2026.05.27 | ₩115,005 | ₩115,151 | ₩114,230 | ₩114,591 | -0.36% | 541.2만 |
|---|
| 2026.05.26 | ₩114,778 | ₩115,125 | ₩114,497 | ₩114,938 | +0.14% | 555.4만 |
|---|
| 2026.05.22 | ₩113,016 | ₩113,403 | ₩112,575 | ₩112,736 | -0.25% | 858만 |
|---|
| 2026.05.21 | ₩111,721 | ₩113,350 | ₩111,427 | ₩112,896 | +1.05% | 957.1만 |
|---|
| 2026.05.20 | ₩110,720 | ₩112,509 | ₩110,613 | ₩112,348 | +1.47% | 491.2만 |
|---|
| 2026.05.19 | ₩110,400 | ₩111,254 | ₩109,973 | ₩110,520 | +0.11% | 508.2만 |
|---|
| 2026.05.18 | ₩111,881 | ₩111,948 | ₩110,573 | ₩111,494 | -0.35% | 588.3만 |
|---|
| 2026.05.15 | ₩111,307 | ₩111,454 | ₩110,627 | ₩110,934 | -0.34% | 694.2만 |
|---|
| 2026.05.14 | ₩113,456 | ₩113,777 | ₩113,109 | ₩113,483 | +0.02% | 561.2만 |
|---|
| 2026.05.13 | ₩112,669 | ₩113,616 | ₩112,482 | ₩113,563 | +0.79% | 488.3만 |
|---|
| 2026.05.12 | ₩112,522 | ₩112,749 | ₩111,441 | ₩112,429 | -0.08% | 623.1만 |
|---|
| 2026.05.11 | ₩113,950 | ₩114,257 | ₩113,790 | ₩113,977 | +0.02% | 652.9만 |
|---|
| 2026.05.08 | ₩113,630 | ₩114,057 | ₩113,496 | ₩114,030 | +0.35% | 693.4만 |
|---|
| 2026.05.07 | ₩114,444 | ₩114,497 | ₩112,415 | ₩112,455 | -1.74% | 1107.4만 |
|---|
| 2026.05.06 | ₩113,763 | ₩114,351 | ₩113,483 | ₩114,284 | +0.46% | 629만 |
|---|
| 2026.05.05 | ₩110,947 | ₩111,521 | ₩110,653 | ₩111,334 | +0.35% | 497.1만 |
|---|
| 2026.05.04 | ₩110,453 | ₩110,880 | ₩109,372 | ₩109,786 | -0.60% | 565.4만 |
|---|
| 2026.05.01 | ₩110,840 | ₩111,574 | ₩110,653 | ₩110,747 | -0.08% | 725.5만 |
|---|
| 2026.04.30 | ₩109,652 | ₩111,120 | ₩109,399 | ₩110,867 | +1.11% | 607.6만 |
|---|
| 2026.04.29 | ₩108,958 | ₩109,078 | ₩107,957 | ₩108,424 | -0.49% | 517.2만 |
|---|
| 2026.04.28 | ₩109,172 | ₩109,585 | ₩108,798 | ₩109,305 | +0.12% | 452.2만 |
|---|
| 2026.04.27 | ₩110,293 | ₩110,440 | ₩109,772 | ₩109,906 | -0.35% | 506.7만 |
|---|
| 2026.04.24 | ₩109,692 | ₩110,280 | ₩109,399 | ₩110,106 | +0.38% | 537.9만 |
|---|
| 2026.04.23 | ₩109,786 | ₩110,093 | ₩107,984 | ₩109,078 | -0.64% | 671.8만 |
|---|
| 2026.04.22 | ₩110,333 | ₩110,360 | ₩109,879 | ₩110,239 | -0.08% | 446.9만 |
|---|
| 2026.04.21 | ₩110,960 | ₩111,134 | ₩109,172 | ₩109,292 | -1.50% | 750.2만 |
|---|
| 2026.04.20 | ₩111,201 | ₩111,427 | ₩110,707 | ₩111,427 | +0.20% | 609.1만 |
|---|
| 2026.04.17 | ₩111,988 | ₩112,762 | ₩111,668 | ₩111,788 | -0.18% | 888.7만 |
|---|
| 2026.04.16 | ₩110,667 | ₩110,720 | ₩110,013 | ₩110,293 | -0.34% | 526만 |
|---|
| 2026.04.15 | ₩110,239 | ₩110,413 | ₩109,946 | ₩110,320 | +0.07% | 614.8만 |
|---|
| 2026.04.14 | ₩109,932 | ₩110,653 | ₩109,839 | ₩110,533 | +0.55% | 532.4만 |
|---|
| 2026.04.13 | ₩107,650 | ₩109,359 | ₩107,583 | ₩109,305 | +1.54% | 545.8만 |
|---|
| 2026.04.10 | ₩108,811 | ₩109,038 | ₩108,144 | ₩108,478 | -0.31% | 451.1만 |
|---|
| 2026.04.09 | ₩107,423 | ₩108,651 | ₩107,089 | ₩108,211 | +0.73% | 623.9만 |
|---|
| 2026.04.08 | ₩108,918 | ₩109,052 | ₩107,677 | ₩108,424 | -0.45% | 699.8만 |
|---|
| 2026.04.07 | ₩103,539 | ₩104,233 | ₩102,471 | ₩104,140 | +0.58% | 763.7만 |
|---|
| 2026.04.06 | ₩103,672 | ₩104,246 | ₩103,619 | ₩104,073 | +0.39% | 564만 |
|---|
| 2026.04.02 | ₩101,830 | ₩103,939 | ₩101,577 | ₩103,419 | +1.56% | 768.9만 |
|---|
| 2026.04.01 | ₩103,953 | ₩104,954 | ₩103,752 | ₩104,126 | +0.17% | 987.9만 |
|---|
| 2026.03.31 | ₩100,709 | ₩102,925 | ₩100,429 | ₩102,925 | +2.20% | 982.7만 |
|---|
| 2026.03.30 | ₩100,536 | ₩100,602 | ₩99,174 | ₩99,615 | -0.92% | 797.2만 |
|---|
| 2026.03.27 | ₩100,068 | ₩100,696 | ₩99,361 | ₩99,695 | -0.37% | 787.6만 |
|---|
| 2026.03.26 | ₩101,470 | ₩102,191 | ₩100,349 | ₩100,375 | -1.08% | 622.1만 |
|---|
| 2026.03.25 | ₩103,005 | ₩103,379 | ₩102,298 | ₩102,885 | -0.12% | 619.2만 |
|---|
| 2026.03.24 | ₩100,589 | ₩101,991 | ₩100,469 | ₩101,377 | +0.78% | 937.7만 |
|---|
| 2026.03.23 | ₩101,643 | ₩103,325 | ₩101,176 | ₩102,217 | +0.56% | 1113.1만 |
|---|
| 2026.03.20 | ₩102,271 | ₩102,271 | ₩99,187 | ₩99,721 | -2.49% | 998만 |
|---|
| 2026.03.19 | ₩101,270 | ₩103,499 | ₩101,043 | ₩102,978 | +1.69% | 915.4만 |
|---|
| 2026.03.18 | ₩104,380 | ₩104,647 | ₩103,058 | ₩103,112 | -1.21% | 684.4만 |
|---|
| 2026.03.17 | ₩105,221 | ₩105,501 | ₩104,740 | ₩104,927 | -0.28% | 585.8만 |
|---|
| 2026.03.16 | ₩103,953 | ₩104,820 | ₩103,819 | ₩104,473 | +0.50% | 576만 |
|---|
| 2026.03.13 | ₩103,859 | ₩104,380 | ₩102,244 | ₩102,431 | -1.38% | 793.1만 |
|---|
| 2026.03.12 | ₩104,406 | ₩104,447 | ₩103,045 | ₩103,405 | -0.96% | 769.9만 |
|---|
| 2026.03.11 | ₩105,301 | ₩105,915 | ₩104,820 | ₩105,501 | +0.19% | 655.3만 |
|---|
| 2026.03.10 | ₩105,928 | ₩107,330 | ₩105,314 | ₩105,608 | -0.30% | 926.8만 |
|---|
| 2026.03.09 | ₩102,858 | ₩105,661 | ₩101,964 | ₩105,381 | +2.45% | 1353.7만 |
|---|
| 2026.03.06 | ₩103,445 | ₩104,794 | ₩103,058 | ₩104,086 | +0.62% | 1165.5만 |
|---|
| 2026.03.05 | ₩105,701 | ₩106,315 | ₩103,966 | ₩105,074 | -0.59% | 1391.9만 |
|---|
| 2026.03.04 | ₩106,529 | ₩107,463 | ₩106,102 | ₩107,236 | +0.66% | 1318.5만 |
|---|
| 2026.03.03 | ₩105,061 | ₩106,702 | ₩103,579 | ₩106,195 | +1.08% | 1665.4만 |
|---|
| 2026.03.02 | ₩109,238 | ₩110,426 | ₩109,172 | ₩109,986 | +0.68% | 1289.7만 |
|---|
| 2026.02.27 | ₩111,815 | ₩112,322 | ₩111,588 | ₩111,868 | +0.05% | 1048.6만 |
|---|
| 2026.02.26 | ₩112,348 | ₩112,388 | ₩111,147 | ₩112,068 | -0.25% | 1049만 |
|---|
| 2026.02.25 | ₩112,162 | ₩112,495 | ₩111,855 | ₩112,388 | +0.20% | 908만 |
|---|
| 2026.02.24 | ₩110,787 | ₩111,574 | ₩110,600 | ₩111,347 | +0.51% | 708.5만 |
|---|
| 2026.02.23 | ₩111,120 | ₩111,481 | ₩110,400 | ₩110,693 | -0.38% | 1080.1만 |
|---|
| 2026.02.20 | ₩109,852 | ₩111,307 | ₩109,799 | ₩111,281 | +1.30% | 1030만 |
|---|
| 2026.02.19 | ₩109,479 | ₩109,959 | ₩109,158 | ₩109,959 | +0.44% | 785.3만 |
|---|
| 2026.02.18 | ₩110,146 | ₩110,707 | ₩109,866 | ₩110,133 | -0.01% | 778만 |
|---|
| 2026.02.17 | ₩109,305 | ₩110,026 | ₩108,584 | ₩109,759 | +0.42% | 1400.1만 |
|---|
| 2026.02.13 | ₩109,505 | ₩110,146 | ₩108,838 | ₩109,986 | +0.44% | 1359.8만 |
|---|
| 2026.02.12 | ₩111,080 | ₩111,134 | ₩109,385 | ₩109,625 | -1.31% | 1193.6만 |
|---|
| 2026.02.11 | ₩110,653 | ₩110,934 | ₩109,852 | ₩110,773 | +0.11% | 1192.3만 |
|---|
| 2026.02.10 | ₩110,239 | ₩110,253 | ₩109,879 | ₩109,919 | -0.29% | 919.8만 |
|---|
| 2026.02.09 | ₩108,651 | ₩109,759 | ₩108,624 | ₩109,652 | +0.92% | 851.5만 |
|---|
| 2026.02.06 | ₩107,196 | ₩108,264 | ₩107,116 | ₩108,184 | +0.92% | 810.2만 |
|---|
| 2026.02.05 | ₩106,155 | ₩106,796 | ₩105,661 | ₩105,835 | -0.30% | 1222.8만 |
|---|
| 2026.02.04 | ₩108,144 | ₩108,197 | ₩106,636 | ₩107,116 | -0.95% | 1226만 |
|---|
| 2026.02.03 | ₩107,143 | ₩107,463 | ₩106,329 | ₩107,196 | +0.05% | 904.5만 |
|---|
| 2026.02.02 | ₩106,062 | ₩106,996 | ₩106,048 | ₩106,929 | +0.82% | 1082.2만 |
|---|
| 2026.01.30 | ₩107,316 | ₩107,530 | ₩105,888 | ₩106,329 | -0.92% | 1250.6만 |
|---|
| 2026.01.29 | ₩108,584 | ₩108,704 | ₩106,742 | ₩108,050 | -0.49% | 1194.8만 |
|---|
| 2026.01.28 | ₩107,984 | ₩108,117 | ₩107,276 | ₩107,770 | -0.20% | 1508.4만 |
|---|
| 2026.01.27 | ₩107,597 | ₩108,371 | ₩107,597 | ₩108,251 | +0.61% | 1090.4만 |
|---|
| 2026.01.26 | ₩106,662 | ₩106,956 | ₩106,555 | ₩106,596 | -0.06% | 972만 |
|---|
| 2026.01.23 | ₩105,368 | ₩106,235 | ₩105,141 | ₩106,155 | +0.75% | 962만 |
|---|
| 2026.01.22 | ₩105,448 | ₩105,808 | ₩105,274 | ₩105,554 | +0.10% | 886.1만 |
|---|
| 2026.01.21 | ₩104,353 | ₩105,247 | ₩103,993 | ₩104,914 | +0.54% | 1503.3만 |
|---|
| 2026.01.20 | ₩103,913 | ₩104,433 | ₩103,579 | ₩103,752 | -0.15% | 1283.9만 |
|---|
| 2026.01.16 | ₩104,967 | ₩105,034 | ₩104,487 | ₩104,967 | 0.00% | 812.9만 |
|---|
| 2026.01.15 | ₩105,074 | ₩105,287 | ₩104,847 | ₩104,914 | -0.15% | 829.5만 |
|---|
| 2026.01.14 | ₩104,580 | ₩104,740 | ₩104,313 | ₩104,740 | +0.15% | 946만 |
|---|
| 2026.01.13 | ₩104,607 | ₩104,673 | ₩104,046 | ₩104,286 | -0.31% | 755.8만 |
|---|
| 2026.01.12 | ₩104,286 | ₩104,874 | ₩104,246 | ₩104,847 | +0.54% | 884.2만 |
|---|
| 2026.01.09 | ₩103,445 | ₩103,966 | ₩103,365 | ₩103,886 | +0.43% | 718.5만 |
|---|
| 2026.01.08 | ₩102,818 | ₩103,165 | ₩102,725 | ₩103,152 | +0.32% | 815.8만 |
|---|
| 2026.01.07 | ₩103,445 | ₩103,499 | ₩102,992 | ₩103,085 | -0.35% | 958만 |
|---|
| 2026.01.06 | ₩103,552 | ₩103,792 | ₩103,419 | ₩103,606 | +0.05% | 861.8만 |
|---|
| 2026.01.05 | ₩102,498 | ₩103,245 | ₩102,378 | ₩103,245 | +0.73% | 1174.1만 |
|---|
| 2026.01.02 | ₩101,910 | ₩102,177 | ₩101,630 | ₩102,164 | +0.25% | 905.9만 |
|---|
| 2025.12.31 | ₩101,083 | ₩101,136 | ₩100,629 | ₩100,696 | -0.38% | 752만 |
|---|
| 2025.12.30 | ₩101,256 | ₩101,403 | ₩101,083 | ₩101,123 | -0.13% | 595.3만 |
|---|
| 2025.12.29 | ₩100,869 | ₩101,070 | ₩100,656 | ₩100,923 | +0.05% | 1111.4만 |
|---|
| 2025.12.26 | ₩101,136 | ₩101,243 | ₩100,963 | ₩101,243 | +0.11% | 587.2만 |
|---|
| 2025.12.24 | ₩100,963 | ₩101,003 | ₩100,803 | ₩100,923 | -0.04% | 479.5만 |
|---|
| 2025.12.23 | ₩100,616 | ₩100,869 | ₩100,482 | ₩100,843 | +0.23% | 1614만 |
|---|
| 2025.12.22 | ₩100,042 | ₩100,309 | ₩99,962 | ₩100,229 | +0.19% | 1124.9만 |
|---|
| 2025.12.19 | ₩99,535 | ₩100,055 | ₩99,468 | ₩99,668 | +0.13% | 743.5만 |
|---|
| 2025.12.18 | ₩100,989 | ₩101,403 | ₩100,682 | ₩100,869 | -0.12% | 665.5만 |
|---|
| 2025.12.17 | ₩100,789 | ₩100,923 | ₩100,042 | ₩100,055 | -0.73% | 679.1만 |
|---|
| 2025.12.16 | ₩100,989 | ₩101,083 | ₩100,402 | ₩100,722 | -0.26% | 532.7만 |
|---|
| 2025.12.15 | ₩101,737 | ₩101,764 | ₩101,123 | ₩101,270 | -0.46% | 659.9만 |
|---|
| 2025.12.12 | ₩101,710 | ₩101,777 | ₩100,522 | ₩100,923 | -0.77% | 684.9만 |
|---|
| 2025.12.11 | ₩101,310 | ₩101,737 | ₩101,110 | ₩101,617 | +0.30% | 756.7만 |
|---|
| 2025.12.10 | ₩100,442 | ₩101,523 | ₩100,362 | ₩101,350 | +0.90% | 700.7만 |
|---|
| 2025.12.09 | ₩100,389 | ₩100,562 | ₩100,202 | ₩100,269 | -0.12% | 468.5만 |
|---|
| 2025.12.08 | ₩100,776 | ₩100,803 | ₩100,189 | ₩100,402 | -0.37% | 510.2만 |
|---|
| 2025.12.05 | ₩100,976 | ₩101,150 | ₩100,562 | ₩100,616 | -0.36% | 650.1만 |
|---|
| 2025.12.04 | ₩100,562 | ₩100,629 | ₩100,202 | ₩100,416 | -0.15% | 472.7만 |
|---|
| 2025.12.03 | ₩99,775 | ₩100,215 | ₩99,695 | ₩100,202 | +0.43% | 447.3만 |
|---|
| 2025.12.02 | ₩99,882 | ₩99,962 | ₩99,441 | ₩99,801 | -0.08% | 436.4만 |
|---|
| 2025.12.01 | ₩99,775 | ₩100,028 | ₩99,588 | ₩99,641 | -0.13% | 463.5만 |
|---|
| 2025.11.28 | ₩99,655 | ₩100,055 | ₩99,548 | ₩100,028 | +0.38% | 245.5만 |
|---|
| 2025.11.26 | ₩98,987 | ₩99,761 | ₩98,934 | ₩99,588 | +0.61% | 426.5만 |
|---|
| 2025.11.25 | ₩98,000 | ₩98,680 | ₩97,612 | ₩98,654 | +0.67% | 361.1만 |
|---|
| 2025.11.24 | ₩97,239 | ₩97,866 | ₩97,132 | ₩97,746 | +0.52% | 371.4만 |
|---|
| 2025.11.21 | ₩96,665 | ₩97,599 | ₩96,251 | ₩97,332 | +0.69% | 493.3만 |
|---|
| 2025.11.20 | ₩98,427 | ₩98,507 | ₩96,331 | ₩96,358 | -2.10% | 462.7만 |
|---|
| 2025.11.19 | ₩97,666 | ₩98,200 | ₩97,225 | ₩97,653 | -0.01% | 383.3만 |
|---|
| 2025.11.18 | ₩97,653 | ₩98,253 | ₩97,279 | ₩97,906 | +0.26% | 530.5만 |
|---|
| 2025.11.17 | ₩99,348 | ₩99,681 | ₩98,440 | ₩98,774 | -0.58% | 438.4만 |
|---|
| 2025.11.14 | ₩99,388 | ₩100,322 | ₩99,241 | ₩100,015 | +0.63% | 434.6만 |
|---|
| 2025.11.13 | ₩101,163 | ₩101,230 | ₩99,962 | ₩100,095 | -1.06% | 442.6만 |
|---|
| 2025.11.12 | ₩100,936 | ₩101,296 | ₩100,923 | ₩101,203 | +0.26% | 432.9만 |
|---|
| 2025.11.11 | ₩100,469 | ₩100,909 | ₩100,416 | ₩100,816 | +0.35% | 1010.8만 |
|---|
| 2025.11.10 | ₩99,882 | ₩100,335 | ₩99,601 | ₩100,282 | +0.40% | 413.6만 |
|---|
| 2025.11.07 | ₩98,293 | ₩99,041 | ₩97,933 | ₩99,041 | +0.76% | 530.8만 |
|---|
| 2025.11.06 | ₩99,294 | ₩99,428 | ₩98,560 | ₩98,854 | -0.44% | 438.7만 |
|---|
| 2025.11.05 | ₩98,694 | ₩99,441 | ₩98,667 | ₩99,241 | +0.55% | 453.7만 |
|---|
| 2025.11.04 | ₩98,640 | ₩99,174 | ₩98,533 | ₩98,574 | -0.07% | 542.6만 |
|---|
| 2025.11.03 | ₩99,908 | ₩99,962 | ₩99,454 | ₩99,895 | -0.01% | 479만 |
|---|
| 2025.10.31 | ₩99,895 | ₩99,908 | ₩99,254 | ₩99,615 | -0.28% | 729.4만 |
|---|
| 2025.10.30 | ₩99,721 | ₩100,255 | ₩99,628 | ₩99,855 | +0.13% | 455.2만 |
|---|
| 2025.10.29 | ₩101,083 | ₩101,110 | ₩100,002 | ₩100,482 | -0.59% | 643.3만 |
|---|
| 2025.10.28 | ₩100,496 | ₩100,949 | ₩100,416 | ₩100,789 | +0.29% | 539.7만 |
|---|
| 2025.10.27 | ₩100,803 | ₩100,843 | ₩100,549 | ₩100,803 | 0.00% | 405.4만 |
|---|
| 2025.10.24 | ₩100,068 | ₩100,189 | ₩99,922 | ₩100,042 | -0.03% | 335만 |
|---|
| 2025.10.23 | ₩99,414 | ₩99,855 | ₩99,388 | ₩99,721 | +0.31% | 301.6만 |
|---|
| 2025.10.22 | ₩99,228 | ₩99,495 | ₩98,680 | ₩99,147 | -0.08% | 1264.3만 |
|---|
| 2025.10.21 | ₩99,414 | ₩99,468 | ₩99,054 | ₩99,067 | -0.35% | 381.9만 |
|---|
| 2025.10.20 | ₩99,535 | ₩100,082 | ₩99,521 | ₩100,015 | +0.48% | 446.3만 |
|---|
| 2025.10.17 | ₩98,640 | ₩99,161 | ₩98,480 | ₩99,041 | +0.41% | 320.6만 |
|---|
| 2025.10.16 | ₩99,281 | ₩99,628 | ₩98,800 | ₩99,107 | -0.17% | 427.9만 |
|---|
| 2025.10.15 | ₩98,600 | ₩98,894 | ₩98,053 | ₩98,667 | +0.07% | 430.2만 |
|---|
| 2025.10.14 | ₩96,905 | ₩98,173 | ₩96,732 | ₩97,813 | +0.94% | 453.4만 |
|---|
| 2025.10.13 | ₩97,572 | ₩97,973 | ₩97,305 | ₩97,799 | +0.23% | 329.5만 |
|---|
| 2025.10.10 | ₩98,493 | ₩98,560 | ₩96,211 | ₩96,331 | -2.20% | 654.6만 |
|---|