시장 데이터를 불러오는 중
전체 종목
Vanguard Consumer Discretion ETF 과거 주가
Vanguard Consumer Discretion ETF · VCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Consumer Discretion ETF · VCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩502,490 | ₩505,629 | ₩502,396 | ₩505,241 | +0.55% | 7.7만 |
| 2026.10.08 | ₩496,639 | ₩500,285 | ₩496,118 | ₩499,911 | +0.66% | 5.1만 |
| 2026.10.07 | ₩497,467 | ₩499,604 | ₩495,490 | ₩499,070 | +0.32% | 4.7만 |
| 2026.10.06 | ₩498,041 | ₩501,434 | ₩497,240 | ₩500,980 | +0.59% | 5.9만 |
| 2026.10.05 | ₩492,725 | ₩497,881 | ₩491,723 | ₩495,917 | +0.65% | 6.8만 |
| 2026.10.02 | ₩493,179 | ₩496,118 | ₩491,749 | ₩493,326 | +0.03% | 7.3만 |
| 2026.10.01 | ₩488,891 | ₩489,879 | ₩483,708 | ₩487,875 | -0.21% | 8.1만 |
| 2026.09.30 | ₩489,318 | ₩490,935 | ₩486,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩487,154 |
| -0.44% |
| 3.6만 |
| 2026.09.29 | ₩490,040 | ₩490,080 | ₩486,393 | ₩488,356 | -0.34% | 7.7만 |
|---|
| 2026.09.28 | ₩491,362 | ₩492,484 | ₩487,769 | ₩488,183 | -0.65% | 8.2만 |
|---|
| 2026.09.25 | ₩496,425 | ₩496,786 | ₩491,001 | ₩495,516 | -0.18% | 6.9만 |
|---|
| 2026.09.24 | ₩493,940 | ₩496,572 | ₩490,814 | ₩494,194 | +0.05% | 5.3만 |
|---|
| 2026.09.23 | ₩501,554 | ₩502,049 | ₩495,183 | ₩495,971 | -1.11% | 4.1만 |
|---|
| 2026.09.22 | ₩506,470 | ₩508,621 | ₩502,637 | ₩504,734 | -0.34% | 3.9만 |
|---|
| 2026.09.21 | ₩501,341 | ₩505,188 | ₩498,883 | ₩503,144 | +0.36% | 3.3만 |
|---|
| 2026.09.18 | ₩499,644 | ₩500,232 | ₩496,104 | ₩496,879 | -0.55% | 5.3만 |
|---|
| 2026.09.17 | ₩502,824 | ₩503,946 | ₩499,230 | ₩499,230 | -0.71% | 4.2만 |
|---|
| 2026.09.16 | ₩498,482 | ₩500,833 | ₩492,123 | ₩494,608 | -0.78% | 5.1만 |
|---|
| 2026.09.15 | ₩505,722 | ₩505,789 | ₩496,425 | ₩497,413 | -1.64% | 7.9만 |
|---|
| 2026.09.14 | ₩505,014 | ₩508,968 | ₩503,665 | ₩506,791 | +0.35% | 4.7만 |
|---|
| 2026.09.11 | ₩506,911 | ₩509,102 | ₩506,056 | ₩507,900 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩501,207 | ₩505,215 | ₩499,163 | ₩502,677 | +0.29% | 5만 |
|---|
| 2026.09.09 | ₩509,476 | ₩509,476 | ₩505,281 | ₩505,936 | -0.69% | 4.5만 |
|---|
| 2026.09.08 | ₩516,155 | ₩516,235 | ₩512,361 | ₩513,016 | -0.61% | 6만 |
|---|
| 2026.09.04 | ₩517,438 | ₩519,441 | ₩515,567 | ₩517,424 | -0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩520,390 | ₩524,985 | ₩520,136 | ₩522,367 | +0.38% | 6.4만 |
|---|
| 2026.09.02 | ₩515,260 | ₩516,970 | ₩513,083 | ₩515,714 | +0.09% | 3.1만 |
|---|
| 2026.09.01 | ₩517,638 | ₩518,773 | ₩512,495 | ₩513,617 | -0.78% | 6.9만 |
|---|
| 2026.08.31 | ₩523,062 | ₩525,319 | ₩521,672 | ₩522,834 | -0.04% | 3.4만 |
|---|
| 2026.08.28 | ₩524,250 | ₩527,871 | ₩523,890 | ₩526,067 | +0.35% | 3.1만 |
|---|
| 2026.08.27 | ₩523,756 | ₩524,050 | ₩520,630 | ₩520,777 | -0.57% | 3.3만 |
|---|
| 2026.08.26 | ₩528,552 | ₩529,367 | ₩524,918 | ₩526,374 | -0.41% | 3.1만 |
|---|
| 2026.08.25 | ₩531,491 | ₩531,491 | ₩528,485 | ₩529,180 | -0.43% | 4.6만 |
|---|
| 2026.08.24 | ₩531,571 | ₩533,668 | ₩530,502 | ₩531,103 | -0.09% | 4.7만 |
|---|
| 2026.08.21 | ₩527,764 | ₩532,332 | ₩525,560 | ₩530,502 | +0.52% | 6.4만 |
|---|
| 2026.08.20 | ₩526,735 | ₩527,537 | ₩523,088 | ₩524,250 | -0.47% | 5.2만 |
|---|
| 2026.08.19 | ₩524,825 | ₩534,563 | ₩524,825 | ₩533,294 | +1.61% | 3.8만 |
|---|
| 2026.08.18 | ₩524,344 | ₩527,937 | ₩522,086 | ₩522,607 | -0.33% | 2.8만 |
|---|
| 2026.08.17 | ₩531,077 | ₩531,077 | ₩524,197 | ₩525,359 | -1.08% | 3.9만 |
|---|
| 2026.08.14 | ₩532,786 | ₩535,886 | ₩531,250 | ₩532,132 | -0.12% | 2.8만 |
|---|
| 2026.08.13 | ₩531,103 | ₩534,897 | ₩530,128 | ₩532,626 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩536,700 | ₩536,700 | ₩528,458 | ₩529,767 | -1.29% | 4.4만 |
|---|
| 2026.08.11 | ₩537,448 | ₩538,891 | ₩535,004 | ₩535,538 | -0.36% | 2.7만 |
|---|
| 2026.08.10 | ₩536,660 | ₩538,170 | ₩534,456 | ₩536,874 | +0.04% | 3.2만 |
|---|
| 2026.08.07 | ₩533,374 | ₩540,815 | ₩533,201 | ₩538,397 | +0.94% | 2.5만 |
|---|
| 2026.08.06 | ₩533,909 | ₩534,296 | ₩529,634 | ₩530,836 | -0.58% | 4.1만 |
|---|
| 2026.08.05 | ₩539,265 | ₩540,067 | ₩533,722 | ₩535,779 | -0.65% | 7.1만 |
|---|
| 2026.08.04 | ₩531,250 | ₩536,794 | ₩531,077 | ₩535,846 | +0.86% | 7.5만 |
|---|
| 2026.08.03 | ₩529,460 | ₩537,021 | ₩529,460 | ₩533,882 | +0.84% | 6.8만 |
|---|
| 2026.07.31 | ₩522,113 | ₩524,411 | ₩518,627 | ₩522,714 | +0.12% | 8.3만 |
|---|
| 2026.07.30 | ₩509,903 | ₩510,585 | ₩505,255 | ₩508,928 | -0.19% | 7.6만 |
|---|
| 2026.07.29 | ₩509,075 | ₩515,995 | ₩506,671 | ₩507,379 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩506,671 | ₩511,413 | ₩506,283 | ₩511,199 | +0.89% | 3.7만 |
|---|
| 2026.07.27 | ₩502,690 | ₩505,989 | ₩501,701 | ₩503,732 | +0.21% | 4.3만 |
|---|
| 2026.07.24 | ₩495,583 | ₩499,992 | ₩493,940 | ₩496,946 | +0.27% | 6.6만 |
|---|
| 2026.07.23 | ₩501,608 | ₩501,942 | ₩492,297 | ₩494,301 | -1.46% | 12.5만 |
|---|
| 2026.07.22 | ₩519,682 | ₩521,499 | ₩515,581 | ₩516,342 | -0.64% | 4.6만 |
|---|
| 2026.07.21 | ₩519,575 | ₩520,911 | ₩517,037 | ₩519,522 | -0.01% | 6만 |
|---|
| 2026.07.20 | ₩525,680 | ₩525,680 | ₩518,239 | ₩518,974 | -1.28% | 6.7만 |
|---|
| 2026.07.17 | ₩525,079 | ₩529,126 | ₩522,287 | ₩523,048 | -0.39% | 4.6만 |
|---|
| 2026.07.16 | ₩528,939 | ₩535,004 | ₩528,939 | ₩531,010 | +0.39% | 3.2만 |
|---|
| 2026.07.15 | ₩525,893 | ₩533,094 | ₩525,346 | ₩529,006 | +0.59% | 4.7만 |
|---|
| 2026.07.14 | ₩524,758 | ₩525,907 | ₩521,873 | ₩523,783 | -0.19% | 3.4만 |
|---|
| 2026.07.13 | ₩528,311 | ₩530,195 | ₩522,701 | ₩524,184 | -0.78% | 4.6만 |
|---|
| 2026.07.10 | ₩529,661 | ₩531,678 | ₩526,161 | ₩528,659 | -0.19% | 19.9만 |
|---|
| 2026.07.09 | ₩517,050 | ₩526,735 | ₩516,556 | ₩526,615 | +1.85% | 10.1만 |
|---|
| 2026.07.08 | ₩524,277 | ₩524,277 | ₩515,060 | ₩519,014 | -1.00% | 4.3만 |
|---|
| 2026.07.07 | ₩534,763 | ₩536,006 | ₩527,483 | ₩528,939 | -1.09% | 5.4만 |
|---|
| 2026.07.06 | ₩529,888 | ₩532,680 | ₩524,157 | ₩532,092 | +0.42% | 9만 |
|---|
| 2026.07.02 | ₩534,055 | ₩535,966 | ₩525,506 | ₩528,391 | -1.06% | 6.2만 |
|---|
| 2026.07.01 | ₩530,956 | ₩537,448 | ₩527,991 | ₩532,546 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩525,359 | ₩530,435 | ₩525,346 | ₩529,807 | +0.85% | 2.6만 |
|---|
| 2026.06.29 | ₩521,806 | ₩529,540 | ₩521,125 | ₩527,991 | +1.19% | 5.1만 |
|---|
| 2026.06.26 | ₩511,547 | ₩522,394 | ₩511,493 | ₩519,107 | +1.48% | 6.8만 |
|---|
| 2026.06.25 | ₩517,878 | ₩519,588 | ₩511,640 | ₩512,602 | -1.02% | 5만 |
|---|
| 2026.06.24 | ₩512,789 | ₩526,334 | ₩512,789 | ₩518,319 | +1.08% | 4.7만 |
|---|
| 2026.06.23 | ₩512,281 | ₩516,235 | ₩511,547 | ₩512,522 | +0.05% | 7만 |
|---|
| 2026.06.22 | ₩522,527 | ₩526,241 | ₩517,237 | ₩517,237 | -1.01% | 6만 |
|---|
| 2026.06.18 | ₩522,247 | ₩528,579 | ₩519,027 | ₩526,762 | +0.86% | 7.4만 |
|---|
| 2026.06.17 | ₩527,617 | ₩530,195 | ₩516,316 | ₩517,277 | -1.96% | 5.5만 |
|---|
| 2026.06.16 | ₩531,090 | ₩534,510 | ₩529,647 | ₩529,647 | -0.27% | 5.7만 |
|---|
| 2026.06.15 | ₩533,040 | ₩537,008 | ₩530,168 | ₩530,970 | -0.39% | 7만 |
|---|
| 2026.06.12 | ₩525,840 | ₩525,840 | ₩518,119 | ₩524,678 | -0.22% | 6.6만 |
|---|
| 2026.06.11 | ₩512,068 | ₩523,676 | ₩509,743 | ₩523,636 | +2.26% | 4.6만 |
|---|
| 2026.06.10 | ₩516,730 | ₩518,773 | ₩509,436 | ₩509,623 | -1.38% | 4.9만 |
|---|
| 2026.06.09 | ₩518,440 | ₩525,974 | ₩511,173 | ₩518,974 | +0.10% | 5.5만 |
|---|
| 2026.06.08 | ₩513,337 | ₩518,413 | ₩512,802 | ₩515,621 | +0.44% | 5.9만 |
|---|
| 2026.06.05 | ₩522,687 | ₩525,573 | ₩510,678 | ₩512,348 | -1.98% | 5.7만 |
|---|
| 2026.06.04 | ₩524,838 | ₩527,216 | ₩521,752 | ₩522,674 | -0.41% | 5만 |
|---|
| 2026.06.03 | ₩520,991 | ₩524,477 | ₩518,667 | ₩521,111 | +0.02% | 5.1만 |
|---|
| 2026.06.02 | ₩524,865 | ₩527,684 | ₩521,418 | ₩525,212 | +0.07% | 5.4만 |
|---|
| 2026.06.01 | ₩531,624 | ₩531,624 | ₩525,453 | ₩527,002 | -0.87% | 5만 |
|---|
| 2026.05.29 | ₩539,492 | ₩541,389 | ₩536,393 | ₩536,607 | -0.53% | 6.4만 |
|---|
| 2026.05.28 | ₩537,115 | ₩542,191 | ₩534,723 | ₩541,469 | +0.81% | 5.3만 |
|---|
| 2026.05.27 | ₩534,055 | ₩541,135 | ₩534,055 | ₩539,078 | +0.94% | 6.7만 |
|---|
| 2026.05.26 | ₩529,353 | ₩531,932 | ₩526,428 | ₩529,821 | +0.09% | 13.9만 |
|---|
| 2026.05.22 | ₩526,789 | ₩529,861 | ₩526,535 | ₩527,323 | +0.10% | 4.8만 |
|---|
| 2026.05.21 | ₩518,573 | ₩526,775 | ₩515,461 | ₩524,798 | +1.20% | 4.6만 |
|---|
| 2026.05.20 | ₩508,300 | ₩520,510 | ₩505,629 | ₩520,403 | +2.38% | 5.7만 |
|---|
| 2026.05.19 | ₩508,701 | ₩508,982 | ₩504,467 | ₩507,405 | -0.25% | 5.4만 |
|---|
| 2026.05.18 | ₩513,831 | ₩519,749 | ₩510,318 | ₩513,550 | -0.05% | 5.2만 |
|---|
| 2026.05.15 | ₩518,106 | ₩518,186 | ₩513,457 | ₩513,884 | -0.81% | 10.5만 |
|---|
| 2026.05.14 | ₩525,119 | ₩528,258 | ₩523,569 | ₩523,850 | -0.24% | 5.4만 |
|---|
| 2026.05.13 | ₩521,271 | ₩525,172 | ₩517,852 | ₩523,422 | +0.41% | 4.4만 |
|---|
| 2026.05.12 | ₩525,680 | ₩526,895 | ₩518,720 | ₩521,993 | -0.70% | 5.1만 |
|---|
| 2026.05.11 | ₩528,806 | ₩529,687 | ₩524,558 | ₩527,042 | -0.33% | 3.6만 |
|---|
| 2026.05.08 | ₩531,891 | ₩535,846 | ₩531,197 | ₩532,265 | +0.07% | 4.7만 |
|---|
| 2026.05.07 | ₩534,576 | ₩535,565 | ₩528,418 | ₩531,117 | -0.65% | 5.8만 |
|---|
| 2026.05.06 | ₩526,895 | ₩534,777 | ₩526,895 | ₩532,372 | +1.04% | 7만 |
|---|
| 2026.05.05 | ₩524,718 | ₩527,056 | ₩523,649 | ₩523,890 | -0.16% | 6.7만 |
|---|
| 2026.05.04 | ₩526,027 | ₩528,792 | ₩519,642 | ₩521,445 | -0.87% | 21.2만 |
|---|
| 2026.05.01 | ₩526,949 | ₩531,304 | ₩523,516 | ₩526,682 | -0.05% | 5.1만 |
|---|
| 2026.04.30 | ₩525,987 | ₩527,283 | ₩516,730 | ₩525,760 | -0.04% | 4.6만 |
|---|
| 2026.04.29 | ₩516,943 | ₩520,871 | ₩515,982 | ₩519,054 | +0.41% | 4.9만 |
|---|
| 2026.04.28 | ₩521,231 | ₩522,367 | ₩519,294 | ₩519,789 | -0.28% | 6.7만 |
|---|
| 2026.04.27 | ₩524,264 | ₩526,441 | ₩521,512 | ₩523,516 | -0.14% | 6.6만 |
|---|
| 2026.04.24 | ₩524,678 | ₩527,764 | ₩522,500 | ₩527,189 | +0.48% | 3.8만 |
|---|
| 2026.04.23 | ₩524,972 | ₩526,161 | ₩517,651 | ₩522,060 | -0.55% | 5.2만 |
|---|
| 2026.04.22 | ₩529,647 | ₩530,395 | ₩526,081 | ₩527,657 | -0.38% | 2.9만 |
|---|
| 2026.04.21 | ₩535,592 | ₩535,966 | ₩526,081 | ₩526,909 | -1.62% | 5.3만 |
|---|
| 2026.04.20 | ₩531,117 | ₩531,664 | ₩525,960 | ₩531,023 | -0.02% | 6.5만 |
|---|
| 2026.04.17 | ₩528,846 | ₩538,824 | ₩528,846 | ₩532,452 | +0.68% | 6.6만 |
|---|
| 2026.04.16 | ₩522,020 | ₩522,995 | ₩516,917 | ₩519,882 | -0.41% | 5.2만 |
|---|
| 2026.04.15 | ₩515,982 | ₩522,273 | ₩514,138 | ₩521,165 | +1.00% | 6.2만 |
|---|
| 2026.04.14 | ₩507,178 | ₩516,850 | ₩507,112 | ₩514,793 | +1.50% | 7.4만 |
|---|
| 2026.04.13 | ₩498,068 | ₩504,266 | ₩495,971 | ₩503,946 | +1.18% | 6.5만 |
|---|
| 2026.04.10 | ₩500,539 | ₩501,862 | ₩497,039 | ₩499,858 | -0.14% | 6.5만 |
|---|
| 2026.04.09 | ₩490,587 | ₩499,604 | ₩488,570 | ₩499,056 | +1.73% | 6.1만 |
|---|
| 2026.04.08 | ₩495,957 | ₩497,400 | ₩487,916 | ₩489,893 | -1.22% | 7.4만 |
|---|
| 2026.04.07 | ₩477,429 | ₩477,456 | ₩470,550 | ₩476,334 | -0.23% | 6.2만 |
|---|
| 2026.04.06 | ₩476,187 | ₩481,357 | ₩476,187 | ₩481,156 | +1.04% | 4만 |
|---|
| 2026.04.02 | ₩473,729 | ₩483,374 | ₩471,912 | ₩477,175 | +0.73% | 5.2만 |
|---|
| 2026.04.01 | ₩483,387 | ₩486,687 | ₩479,299 | ₩483,440 | +0.01% | 6.3만 |
|---|
| 2026.03.31 | ₩470,790 | ₩482,332 | ₩469,922 | ₩479,607 | +1.87% | 8.6만 |
|---|
| 2026.03.30 | ₩469,107 | ₩471,364 | ₩462,842 | ₩464,458 | -0.99% | 6.5만 |
|---|
| 2026.03.27 | ₩476,467 | ₩476,467 | ₩464,124 | ₩464,939 | -2.42% | 12.2만 |
|---|
| 2026.03.26 | ₩483,734 | ₩487,769 | ₩478,351 | ₩478,712 | -1.04% | 4.2만 |
|---|
| 2026.03.25 | ₩489,011 | ₩491,536 | ₩483,801 | ₩486,980 | -0.42% | 2.5만 |
|---|
| 2026.03.24 | ₩479,593 | ₩484,910 | ₩479,460 | ₩482,145 | +0.53% | 3만 |
|---|
| 2026.03.23 | ₩482,933 | ₩490,948 | ₩482,933 | ₩485,231 | +0.48% | 6.9만 |
|---|
| 2026.03.20 | ₩481,276 | ₩481,276 | ₩471,044 | ₩473,569 | -1.60% | 10.1만 |
|---|
| 2026.03.19 | ₩481,170 | ₩485,297 | ₩478,511 | ₩482,452 | +0.27% | 20.6만 |
|---|
| 2026.03.18 | ₩493,860 | ₩495,730 | ₩485,137 | ₩485,858 | -1.62% | 4.2만 |
|---|
| 2026.03.17 | ₩494,608 | ₩498,495 | ₩494,608 | ₩496,826 | +0.45% | 4.6만 |
|---|
| 2026.03.16 | ₩490,066 | ₩494,475 | ₩490,066 | ₩492,164 | +0.43% | 7.3만 |
|---|
| 2026.03.13 | ₩491,469 | ₩492,872 | ₩485,645 | ₩486,192 | -1.07% | 22.7만 |
|---|
| 2026.03.12 | ₩495,543 | ₩496,532 | ₩488,797 | ₩488,824 | -1.36% | 4.7만 |
|---|
| 2026.03.11 | ₩502,743 | ₩506,484 | ₩497,734 | ₩500,152 | -0.52% | 4.5만 |
|---|
| 2026.03.10 | ₩502,463 | ₩507,379 | ₩499,951 | ₩501,194 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩495,223 | ₩503,011 | ₩486,339 | ₩502,409 | +1.45% | 11.1만 |
|---|
| 2026.03.06 | ₩503,612 | ₩504,079 | ₩498,923 | ₩502,009 | -0.32% | 3.8만 |
|---|
| 2026.03.05 | ₩509,449 | ₩514,966 | ₩507,512 | ₩511,934 | +0.49% | 4.4만 |
|---|
| 2026.03.04 | ₩506,684 | ₩513,003 | ₩505,669 | ₩511,760 | +1.00% | 7.4만 |
|---|
| 2026.03.03 | ₩495,423 | ₩504,881 | ₩491,549 | ₩503,425 | +1.62% | 13.9만 |
|---|
| 2026.03.02 | ₩501,969 | ₩508,501 | ₩500,192 | ₩507,299 | +1.06% | 6.2만 |
|---|
| 2026.02.27 | ₩510,237 | ₩513,390 | ₩508,528 | ₩513,337 | +0.61% | 3.4만 |
|---|
| 2026.02.26 | ₩515,928 | ₩517,945 | ₩511,146 | ₩515,474 | -0.09% | 2.6만 |
|---|
| 2026.02.25 | ₩514,766 | ₩516,543 | ₩511,573 | ₩514,632 | -0.03% | 3만 |
|---|
| 2026.02.24 | ₩508,113 | ₩515,634 | ₩508,113 | ₩514,258 | +1.21% | 3.7만 |
|---|
| 2026.02.23 | ₩514,873 | ₩514,873 | ₩502,276 | ₩506,778 | -1.57% | 6.1만 |
|---|
| 2026.02.20 | ₩512,054 | ₩519,535 | ₩512,054 | ₩519,121 | +1.38% | 3.8만 |
|---|
| 2026.02.19 | ₩514,419 | ₩514,966 | ₩511,146 | ₩513,884 | -0.10% | 2.5만 |
|---|
| 2026.02.18 | ₩513,176 | ₩520,817 | ₩513,176 | ₩517,317 | +0.81% | 3만 |
|---|
| 2026.02.17 | ₩511,653 | ₩512,709 | ₩505,562 | ₩512,348 | +0.14% | 6.1만 |
|---|
| 2026.02.13 | ₩511,947 | ₩516,743 | ₩509,610 | ₩512,789 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩522,995 | ₩526,561 | ₩510,745 | ₩512,214 | -2.06% | 8.5만 |
|---|
| 2026.02.11 | ₩523,823 | ₩525,279 | ₩518,573 | ₩520,470 | -0.64% | 3.8만 |
|---|
| 2026.02.10 | ₩521,218 | ₩527,684 | ₩521,218 | ₩523,222 | +0.38% | 4.4만 |
|---|
| 2026.02.09 | ₩519,815 | ₩523,262 | ₩515,648 | ₩520,256 | +0.08% | 5.5만 |
|---|
| 2026.02.06 | ₩511,306 | ₩522,273 | ₩509,676 | ₩521,472 | +1.99% | 4.1만 |
|---|
| 2026.02.05 | ₩524,451 | ₩524,785 | ₩517,571 | ₩519,094 | -1.02% | 4.9만 |
|---|
| 2026.02.04 | ₩534,309 | ₩536,553 | ₩527,724 | ₩531,010 | -0.62% | 2.7만 |
|---|
| 2026.02.03 | ₩537,448 | ₩540,334 | ₩527,657 | ₩533,160 | -0.80% | 4.1만 |
|---|
| 2026.02.02 | ₩531,544 | ₩538,664 | ₩530,449 | ₩536,914 | +1.01% | 4.2만 |
|---|
| 2026.01.30 | ₩533,575 | ₩535,445 | ₩530,328 | ₩533,254 | -0.06% | 3만 |
|---|
| 2026.01.29 | ₩539,172 | ₩539,265 | ₩530,342 | ₩534,349 | -0.89% | 5.2만 |
|---|
| 2026.01.28 | ₩542,939 | ₩545,076 | ₩536,687 | ₩536,687 | -1.15% | 3.7만 |
|---|
| 2026.01.27 | ₩541,189 | ₩542,044 | ₩537,462 | ₩540,882 | -0.06% | 3.1만 |
|---|
| 2026.01.26 | ₩542,832 | ₩543,687 | ₩539,773 | ₩539,773 | -0.56% | 6.8만 |
|---|
| 2026.01.23 | ₩542,204 | ₩544,341 | ₩541,536 | ₩543,380 | +0.22% | 3.5만 |
|---|
| 2026.01.22 | ₩542,391 | ₩545,317 | ₩540,935 | ₩543,006 | +0.11% | 6.9만 |
|---|
| 2026.01.21 | ₩530,302 | ₩540,641 | ₩530,302 | ₩538,277 | +1.50% | 5.2만 |
|---|
| 2026.01.20 | ₩533,347 | ₩534,550 | ₩527,309 | ₩528,285 | -0.95% | 6.6만 |
|---|
| 2026.01.16 | ₩545,236 | ₩545,998 | ₩541,175 | ₩542,578 | -0.49% | 4.5만 |
|---|
| 2026.01.15 | ₩544,448 | ₩546,813 | ₩542,752 | ₩544,822 | +0.07% | 5.8만 |
|---|
| 2026.01.14 | ₩546,292 | ₩546,572 | ₩539,399 | ₩541,857 | -0.81% | 5.4만 |
|---|
| 2026.01.13 | ₩551,328 | ₩551,662 | ₩547,000 | ₩549,578 | -0.32% | 4.4만 |
|---|
| 2026.01.12 | ₩548,135 | ₩553,412 | ₩546,198 | ₩550,900 | +0.50% | 6.5만 |
|---|
| 2026.01.09 | ₩545,557 | ₩551,715 | ₩541,443 | ₩551,301 | +1.05% | 4.6만 |
|---|
| 2026.01.08 | ₩534,416 | ₩546,318 | ₩533,454 | ₩545,049 | +1.99% | 3.8만 |
|---|
| 2026.01.07 | ₩538,130 | ₩540,548 | ₩535,351 | ₩535,378 | -0.51% | 3.7만 |
|---|
| 2026.01.06 | ₩530,168 | ₩538,010 | ₩529,687 | ₩537,502 | +1.38% | 5.8만 |
|---|
| 2026.01.05 | ₩525,733 | ₩536,313 | ₩524,785 | ₩532,573 | +1.30% | 5.5만 |
|---|
| 2026.01.02 | ₩529,033 | ₩529,033 | ₩520,296 | ₩523,182 | -1.11% | 8.6만 |
|---|
| 2025.12.31 | ₩530,596 | ₩530,596 | ₩526,067 | ₩526,214 | -0.83% | 3.1만 |
|---|
| 2025.12.30 | ₩531,664 | ₩532,078 | ₩530,222 | ₩530,262 | -0.26% | 3.5만 |
|---|
| 2025.12.29 | ₩535,271 | ₩535,271 | ₩531,838 | ₩532,372 | -0.54% | 4.8만 |
|---|
| 2025.12.26 | ₩538,945 | ₩540,134 | ₩536,994 | ₩537,676 | -0.24% | 2.2만 |
|---|
| 2025.12.24 | ₩538,036 | ₩540,040 | ₩536,767 | ₩539,412 | +0.26% | 2.1만 |
|---|
| 2025.12.23 | ₩538,344 | ₩539,452 | ₩536,567 | ₩537,716 | -0.12% | 3.9만 |
|---|
| 2025.12.22 | ₩539,372 | ₩541,002 | ₩538,330 | ₩539,052 | -0.06% | 5.4만 |
|---|
| 2025.12.19 | ₩538,410 | ₩538,410 | ₩535,952 | ₩536,500 | -0.35% | 4만 |
|---|
| 2025.12.18 | ₩537,061 | ₩543,246 | ₩536,941 | ₩537,716 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩536,326 | ₩539,319 | ₩530,035 | ₩530,168 | -1.15% | 3.5만 |
|---|
| 2025.12.16 | ₩535,298 | ₩537,595 | ₩532,960 | ₩536,500 | +0.22% | 3.2만 |
|---|
| 2025.12.15 | ₩537,061 | ₩539,599 | ₩534,376 | ₩535,712 | -0.25% | 5.3만 |
|---|
| 2025.12.12 | ₩533,441 | ₩537,141 | ₩529,981 | ₩532,933 | -0.10% | 2.4만 |
|---|
| 2025.12.11 | ₩529,313 | ₩533,000 | ₩529,313 | ₩532,105 | +0.53% | 2.4만 |
|---|
| 2025.12.10 | ₩522,207 | ₩532,292 | ₩522,207 | ₩529,888 | +1.47% | 2.7만 |
|---|
| 2025.12.09 | ₩519,241 | ₩524,130 | ₩519,241 | ₩522,086 | +0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩526,628 | ₩526,628 | ₩520,510 | ₩521,165 | -1.04% | 5.6만 |
|---|
| 2025.12.05 | ₩526,762 | ₩530,756 | ₩526,762 | ₩527,684 | +0.17% | 3.5만 |
|---|
| 2025.12.04 | ₩528,725 | ₩528,939 | ₩523,436 | ₩525,920 | -0.53% | 3.1만 |
|---|
| 2025.12.03 | ₩522,367 | ₩529,126 | ₩521,792 | ₩528,138 | +1.10% | 2.9만 |
|---|
| 2025.12.02 | ₩523,596 | ₩524,103 | ₩519,749 | ₩522,153 | -0.28% | 2.6만 |
|---|
| 2025.12.01 | ₩519,415 | ₩525,720 | ₩519,401 | ₩522,273 | +0.55% | 3만 |
|---|
| 2025.11.28 | ₩520,149 | ₩522,888 | ₩520,149 | ₩521,926 | +0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩516,155 | ₩519,922 | ₩515,153 | ₩518,440 | +0.44% | 3만 |
|---|
| 2025.11.25 | ₩502,783 | ₩515,421 | ₩502,783 | ₩514,646 | +2.36% | 3.6만 |
|---|
| 2025.11.24 | ₩499,297 | ₩505,161 | ₩499,297 | ₩502,743 | +0.69% | 10.6만 |
|---|
| 2025.11.21 | ₩487,368 | ₩500,098 | ₩487,141 | ₩495,997 | +1.77% | 4.9만 |
|---|
| 2025.11.20 | ₩499,377 | ₩504,119 | ₩484,523 | ₩484,856 | -2.91% | 7.6만 |
|---|
| 2025.11.19 | ₩496,505 | ₩496,505 | ₩490,801 | ₩493,192 | -0.67% | 6.5만 |
|---|
| 2025.11.18 | ₩495,917 | ₩497,881 | ₩491,950 | ₩493,393 | -0.51% | 6.1만 |
|---|
| 2025.11.17 | ₩504,240 | ₩509,222 | ₩499,604 | ₩501,915 | -0.46% | 4.6만 |
|---|
| 2025.11.14 | ₩503,184 | ₩511,827 | ₩502,329 | ₩507,285 | +0.82% | 3.7만 |
|---|
| 2025.11.13 | ₩521,004 | ₩522,380 | ₩509,529 | ₩510,318 | -2.05% | 3.1만 |
|---|
| 2025.11.12 | ₩528,993 | ₩529,086 | ₩523,222 | ₩523,810 | -0.98% | 1.9만 |
|---|
| 2025.11.11 | ₩525,319 | ₩527,550 | ₩524,544 | ₩527,363 | +0.39% | 1.7만 |
|---|
| 2025.11.10 | ₩524,611 | ₩526,962 | ₩522,901 | ₩526,174 | +0.30% | 3.5만 |
|---|
| 2025.11.07 | ₩516,396 | ₩520,670 | ₩511,987 | ₩519,481 | +0.60% | 2.7만 |
|---|
| 2025.11.06 | ₩528,592 | ₩528,699 | ₩515,300 | ₩517,945 | -2.01% | 3.5만 |
|---|
| 2025.11.05 | ₩526,935 | ₩531,905 | ₩522,728 | ₩530,890 | +0.75% | 3.1만 |
|---|
| 2025.11.04 | ₩526,495 | ₩530,489 | ₩523,970 | ₩524,491 | -0.38% | 2.9만 |
|---|
| 2025.11.03 | ₩533,868 | ₩534,763 | ₩532,145 | ₩533,441 | -0.08% | 5.3만 |
|---|
| 2025.10.31 | ₩530,248 | ₩531,077 | ₩525,025 | ₩528,138 | -0.40% | 3만 |
|---|
| 2025.10.30 | ₩518,667 | ₩522,701 | ₩514,646 | ₩514,646 | -0.78% | 3.5만 |
|---|
| 2025.10.29 | ₩531,758 | ₩531,958 | ₩525,132 | ₩526,949 | -0.90% | 3.7만 |
|---|
| 2025.10.28 | ₩532,092 | ₩536,099 | ₩531,624 | ₩532,559 | +0.09% | 2.5만 |
|---|
| 2025.10.27 | ₩530,395 | ₩534,256 | ₩530,395 | ₩532,306 | +0.36% | 3.4만 |
|---|
| 2025.10.24 | ₩528,766 | ₩528,993 | ₩524,945 | ₩525,065 | -0.70% | 2.5만 |
|---|
| 2025.10.23 | ₩518,947 | ₩526,468 | ₩518,894 | ₩526,241 | +1.41% | 4.7만 |
|---|
| 2025.10.22 | ₩525,613 | ₩525,653 | ₩520,243 | ₩522,754 | -0.54% | 2.6만 |
|---|
| 2025.10.21 | ₩520,844 | ₩528,993 | ₩520,844 | ₩527,430 | +1.26% | 2.6만 |
|---|
| 2025.10.20 | ₩518,586 | ₩521,018 | ₩518,373 | ₩520,684 | +0.40% | 3.2만 |
|---|
| 2025.10.17 | ₩511,293 | ₩516,850 | ₩511,293 | ₩516,062 | +0.93% | 1.9만 |
|---|
| 2025.10.16 | ₩518,012 | ₩518,894 | ₩509,195 | ₩512,989 | -0.97% | 3.4만 |
|---|
| 2025.10.15 | ₩519,802 | ₩522,861 | ₩514,338 | ₩517,838 | -0.38% | 2.3만 |
|---|
| 2025.10.14 | ₩508,180 | ₩519,495 | ₩507,753 | ₩517,237 | +1.78% | 3.3만 |
|---|
| 2025.10.13 | ₩509,342 | ₩516,128 | ₩509,342 | ₩515,527 | +1.21% | 5.1만 |
|---|
| 2025.10.10 | ₩519,214 | ₩520,978 | ₩502,997 | ₩502,997 | -3.12% | 3.7만 |
|---|