시장 데이터를 불러오는 중
전체 종목
Vanguard Consumer Staples ETF 과거 주가
Vanguard Consumer Staples ETF · VDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Consumer Staples ETF · VDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩301,019 | ₩302,608 | ₩300,952 | ₩302,421 | +0.47% | 6.6만 |
| 2026.10.08 | ₩297,411 | ₩302,849 | ₩297,411 | ₩301,980 | +1.54% | 9.2만 |
| 2026.10.07 | ₩297,077 | ₩298,093 | ₩296,075 | ₩296,075 | -0.34% | 6.6만 |
| 2026.10.06 | ₩293,978 | ₩297,305 | ₩293,978 | ₩296,289 | +0.79% | 11만 |
| 2026.10.05 | ₩291,974 | ₩293,818 | ₩290,411 | ₩293,818 | +0.63% | 13.3만 |
| 2026.10.02 | ₩291,934 | ₩292,321 | ₩290,518 | ₩291,881 | -0.02% | 13.8만 |
| 2026.10.01 | ₩291,253 | ₩291,881 | ₩289,983 | ₩290,852 | -0.14% | 28.2만 |
| 2026.09.30 | ₩296,944 | ₩297,251 | ₩291,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,520 |
| -1.83% |
| 12만 |
| 2026.09.29 | ₩295,541 | ₩296,116 | ₩294,165 | ₩295,995 | +0.15% | 100만 |
|---|
| 2026.09.28 | ₩296,009 | ₩298,306 | ₩295,007 | ₩297,652 | +0.56% | 16.2만 |
|---|
| 2026.09.25 | ₩294,606 | ₩297,037 | ₩294,031 | ₩296,810 | +0.75% | 20.9만 |
|---|
| 2026.09.24 | ₩299,562 | ₩299,990 | ₩295,407 | ₩295,407 | -1.39% | 17.4만 |
|---|
| 2026.09.23 | ₩299,469 | ₩299,816 | ₩297,558 | ₩298,093 | -0.46% | 14.7만 |
|---|
| 2026.09.22 | ₩299,389 | ₩301,473 | ₩299,389 | ₩300,791 | +0.47% | 9.8만 |
|---|
| 2026.09.21 | ₩298,413 | ₩299,162 | ₩296,957 | ₩297,839 | -0.19% | 20.3만 |
|---|
| 2026.09.18 | ₩299,442 | ₩299,870 | ₩298,654 | ₩298,654 | -0.26% | 11.7만 |
|---|
| 2026.09.17 | ₩301,593 | ₩301,606 | ₩299,215 | ₩300,618 | -0.32% | 11.6만 |
|---|
| 2026.09.16 | ₩301,807 | ₩303,169 | ₩300,604 | ₩300,738 | -0.35% | 10.9만 |
|---|
| 2026.09.15 | ₩303,169 | ₩303,169 | ₩301,419 | ₩301,780 | -0.46% | 47.9만 |
|---|
| 2026.09.14 | ₩303,958 | ₩306,055 | ₩303,944 | ₩304,292 | +0.11% | 11.8만 |
|---|
| 2026.09.11 | ₩300,751 | ₩301,326 | ₩299,242 | ₩300,872 | +0.04% | 12.5만 |
|---|
| 2026.09.10 | ₩300,364 | ₩301,646 | ₩299,175 | ₩299,389 | -0.32% | 16.1만 |
|---|
| 2026.09.09 | ₩301,312 | ₩301,312 | ₩298,761 | ₩299,402 | -0.63% | 14만 |
|---|
| 2026.09.08 | ₩303,944 | ₩304,599 | ₩302,221 | ₩302,902 | -0.34% | 15.7만 |
|---|
| 2026.09.04 | ₩306,269 | ₩307,605 | ₩304,933 | ₩305,053 | -0.40% | 12.4만 |
|---|
| 2026.09.03 | ₩307,645 | ₩308,807 | ₩305,801 | ₩307,498 | -0.05% | 11.4만 |
|---|
| 2026.09.02 | ₩307,525 | ₩309,943 | ₩306,750 | ₩308,086 | +0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩307,899 | ₩310,477 | ₩306,937 | ₩307,378 | -0.17% | 12만 |
|---|
| 2026.08.31 | ₩307,471 | ₩307,511 | ₩306,229 | ₩306,683 | -0.26% | 10.9만 |
|---|
| 2026.08.28 | ₩307,431 | ₩308,340 | ₩306,923 | ₩307,738 | +0.10% | 8.8만 |
|---|
| 2026.08.27 | ₩307,845 | ₩308,740 | ₩306,149 | ₩306,215 | -0.53% | 12.7만 |
|---|
| 2026.08.26 | ₩312,361 | ₩312,414 | ₩310,784 | ₩310,945 | -0.45% | 10.1만 |
|---|
| 2026.08.25 | ₩313,309 | ₩313,309 | ₩311,172 | ₩311,987 | -0.42% | 14.1만 |
|---|
| 2026.08.24 | ₩311,439 | ₩315,046 | ₩311,439 | ₩314,872 | +1.10% | 20.2만 |
|---|
| 2026.08.21 | ₩308,219 | ₩309,689 | ₩307,431 | ₩309,609 | +0.45% | 35.3만 |
|---|
| 2026.08.20 | ₩307,698 | ₩309,662 | ₩306,509 | ₩307,538 | -0.05% | 16.8만 |
|---|
| 2026.08.19 | ₩310,597 | ₩315,580 | ₩310,597 | ₩313,149 | +0.82% | 22.6만 |
|---|
| 2026.08.18 | ₩310,664 | ₩312,307 | ₩308,967 | ₩310,103 | -0.18% | 10.1만 |
|---|
| 2026.08.17 | ₩309,368 | ₩309,929 | ₩307,057 | ₩307,565 | -0.58% | 14.3만 |
|---|
| 2026.08.14 | ₩311,305 | ₩312,414 | ₩310,731 | ₩311,653 | +0.11% | 9.3만 |
|---|
| 2026.08.13 | ₩310,170 | ₩311,973 | ₩309,969 | ₩311,399 | +0.40% | 10.9만 |
|---|
| 2026.08.12 | ₩305,320 | ₩308,887 | ₩305,066 | ₩308,740 | +1.12% | 12만 |
|---|
| 2026.08.11 | ₩306,977 | ₩307,899 | ₩305,935 | ₩307,204 | +0.07% | 12.1만 |
|---|
| 2026.08.10 | ₩307,338 | ₩307,992 | ₩305,881 | ₩307,792 | +0.15% | 9.8만 |
|---|
| 2026.08.07 | ₩306,536 | ₩309,088 | ₩306,109 | ₩308,901 | +0.77% | 10만 |
|---|
| 2026.08.06 | ₩311,907 | ₩312,615 | ₩306,923 | ₩308,326 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩311,025 | ₩311,025 | ₩307,485 | ₩308,914 | -0.68% | 14.2만 |
|---|
| 2026.08.04 | ₩305,267 | ₩309,221 | ₩303,677 | ₩309,114 | +1.26% | 16.6만 |
|---|
| 2026.08.03 | ₩310,531 | ₩312,601 | ₩306,576 | ₩307,404 | -1.01% | 23.9만 |
|---|
| 2026.07.31 | ₩307,284 | ₩308,700 | ₩305,147 | ₩307,845 | +0.18% | 12.8만 |
|---|
| 2026.07.30 | ₩310,691 | ₩311,372 | ₩307,351 | ₩309,101 | -0.51% | 18.1만 |
|---|
| 2026.07.29 | ₩312,521 | ₩317,331 | ₩311,893 | ₩315,393 | +0.92% | 11.3만 |
|---|
| 2026.07.28 | ₩314,311 | ₩320,270 | ₩314,004 | ₩314,525 | +0.07% | 18.6만 |
|---|
| 2026.07.27 | ₩304,853 | ₩309,595 | ₩304,853 | ₩308,487 | +1.19% | 9.6만 |
|---|
| 2026.07.24 | ₩301,019 | ₩304,078 | ₩300,591 | ₩303,690 | +0.89% | 25.6만 |
|---|
| 2026.07.23 | ₩301,433 | ₩301,994 | ₩298,961 | ₩300,551 | -0.29% | 17.2만 |
|---|
| 2026.07.22 | ₩305,534 | ₩306,696 | ₩303,891 | ₩304,639 | -0.29% | 9.4만 |
|---|
| 2026.07.21 | ₩305,467 | ₩305,775 | ₩303,450 | ₩303,944 | -0.50% | 11.4만 |
|---|
| 2026.07.20 | ₩307,271 | ₩308,513 | ₩305,668 | ₩306,509 | -0.25% | 11.5만 |
|---|
| 2026.07.17 | ₩313,403 | ₩315,741 | ₩306,322 | ₩307,698 | -1.82% | 14.6만 |
|---|
| 2026.07.16 | ₩304,452 | ₩310,424 | ₩304,452 | ₩310,397 | +1.95% | 13.2만 |
|---|
| 2026.07.15 | ₩301,553 | ₩305,360 | ₩301,246 | ₩302,381 | +0.27% | 8.4만 |
|---|
| 2026.07.14 | ₩306,469 | ₩306,683 | ₩302,274 | ₩302,314 | -1.36% | 8.5만 |
|---|
| 2026.07.13 | ₩306,015 | ₩309,382 | ₩305,761 | ₩306,296 | +0.09% | 8.7만 |
|---|
| 2026.07.10 | ₩301,860 | ₩304,893 | ₩301,807 | ₩304,786 | +0.97% | 15.6만 |
|---|
| 2026.07.09 | ₩302,822 | ₩302,889 | ₩300,765 | ₩301,393 | -0.47% | 16.5만 |
|---|
| 2026.07.08 | ₩308,607 | ₩309,408 | ₩305,601 | ₩305,681 | -0.95% | 30.8만 |
|---|
| 2026.07.07 | ₩309,595 | ₩311,679 | ₩306,362 | ₩307,404 | -0.71% | 12.3만 |
|---|
| 2026.07.06 | ₩307,271 | ₩308,072 | ₩302,328 | ₩304,866 | -0.78% | 17만 |
|---|
| 2026.07.02 | ₩303,250 | ₩308,273 | ₩303,250 | ₩307,872 | +1.52% | 15.1만 |
|---|
| 2026.07.01 | ₩301,032 | ₩301,860 | ₩299,923 | ₩301,860 | +0.28% | 58.1만 |
|---|
| 2026.06.30 | ₩304,706 | ₩304,706 | ₩300,992 | ₩301,246 | -1.14% | 15.8만 |
|---|
| 2026.06.29 | ₩307,164 | ₩307,832 | ₩304,225 | ₩305,654 | -0.49% | 40.6만 |
|---|
| 2026.06.26 | ₩306,082 | ₩308,313 | ₩305,708 | ₩306,803 | +0.24% | 13.5만 |
|---|
| 2026.06.25 | ₩304,586 | ₩307,698 | ₩302,942 | ₩303,570 | -0.33% | 13.4만 |
|---|
| 2026.06.24 | ₩304,612 | ₩307,471 | ₩304,612 | ₩306,255 | +0.54% | 7.9만 |
|---|
| 2026.06.23 | ₩304,572 | ₩305,881 | ₩303,063 | ₩305,534 | +0.32% | 13.3만 |
|---|
| 2026.06.22 | ₩301,753 | ₩303,677 | ₩299,923 | ₩299,923 | -0.61% | 11.5만 |
|---|
| 2026.06.18 | ₩303,517 | ₩303,664 | ₩301,580 | ₩302,074 | -0.48% | 12.1만 |
|---|
| 2026.06.17 | ₩307,925 | ₩308,754 | ₩301,980 | ₩303,276 | -1.51% | 13.5만 |
|---|
| 2026.06.16 | ₩310,076 | ₩312,361 | ₩307,912 | ₩309,462 | -0.20% | 10.8만 |
|---|
| 2026.06.15 | ₩308,607 | ₩310,090 | ₩307,859 | ₩309,248 | +0.21% | 13.7만 |
|---|
| 2026.06.12 | ₩308,887 | ₩310,384 | ₩308,059 | ₩310,277 | +0.45% | 9.4만 |
|---|
| 2026.06.11 | ₩309,342 | ₩310,744 | ₩308,112 | ₩308,259 | -0.35% | 16만 |
|---|
| 2026.06.10 | ₩305,895 | ₩309,475 | ₩305,053 | ₩309,048 | +1.03% | 18.9만 |
|---|
| 2026.06.09 | ₩300,978 | ₩305,801 | ₩300,765 | ₩303,958 | +0.99% | 14.8만 |
|---|
| 2026.06.08 | ₩299,976 | ₩302,288 | ₩299,976 | ₩300,845 | +0.29% | 11.9만 |
|---|
| 2026.06.05 | ₩298,640 | ₩304,893 | ₩298,173 | ₩301,593 | +0.99% | 21.6만 |
|---|
| 2026.06.04 | ₩301,272 | ₩301,927 | ₩295,902 | ₩296,463 | -1.60% | 15.4만 |
|---|
| 2026.06.03 | ₩294,846 | ₩298,347 | ₩294,713 | ₩296,810 | +0.67% | 13.7만 |
|---|
| 2026.06.02 | ₩295,234 | ₩296,490 | ₩293,911 | ₩295,007 | -0.08% | 26.5만 |
|---|
| 2026.06.01 | ₩296,944 | ₩297,906 | ₩294,646 | ₩295,875 | -0.36% | 20.7만 |
|---|
| 2026.05.29 | ₩303,223 | ₩303,851 | ₩298,587 | ₩298,921 | -1.42% | 19.6만 |
|---|
| 2026.05.28 | ₩306,576 | ₩306,576 | ₩304,545 | ₩304,773 | -0.59% | 8만 |
|---|
| 2026.05.27 | ₩303,303 | ₩307,578 | ₩303,303 | ₩305,654 | +0.78% | 13.7만 |
|---|
| 2026.05.26 | ₩306,483 | ₩306,857 | ₩301,994 | ₩302,448 | -1.32% | 16.9만 |
|---|
| 2026.05.22 | ₩306,910 | ₩307,939 | ₩305,387 | ₩306,857 | -0.02% | 14.3만 |
|---|
| 2026.05.21 | ₩307,538 | ₩307,538 | ₩303,236 | ₩306,977 | -0.18% | 13.2만 |
|---|
| 2026.05.20 | ₩312,227 | ₩313,603 | ₩309,448 | ₩311,466 | -0.24% | 14.6만 |
|---|
| 2026.05.19 | ₩312,655 | ₩315,955 | ₩310,611 | ₩313,630 | +0.31% | 18만 |
|---|
| 2026.05.18 | ₩309,034 | ₩313,029 | ₩308,994 | ₩312,949 | +1.27% | 11.1만 |
|---|
| 2026.05.15 | ₩311,626 | ₩311,626 | ₩308,340 | ₩308,941 | -0.86% | 10.8만 |
|---|
| 2026.05.14 | ₩309,542 | ₩310,878 | ₩309,301 | ₩309,889 | +0.11% | 10만 |
|---|
| 2026.05.13 | ₩307,110 | ₩310,865 | ₩307,030 | ₩308,914 | +0.59% | 10만 |
|---|
| 2026.05.12 | ₩305,280 | ₩309,943 | ₩303,704 | ₩308,059 | +0.91% | 16.3만 |
|---|
| 2026.05.11 | ₩307,177 | ₩307,632 | ₩302,461 | ₩304,038 | -1.02% | 15.8만 |
|---|
| 2026.05.08 | ₩308,433 | ₩309,609 | ₩307,485 | ₩307,591 | -0.27% | 39.6만 |
|---|
| 2026.05.07 | ₩307,605 | ₩308,193 | ₩304,492 | ₩307,191 | -0.13% | 16.1만 |
|---|
| 2026.05.06 | ₩309,034 | ₩309,542 | ₩306,910 | ₩308,059 | -0.32% | 48.5만 |
|---|
| 2026.05.05 | ₩306,790 | ₩309,809 | ₩305,761 | ₩308,353 | +0.51% | 9.1만 |
|---|
| 2026.05.04 | ₩307,778 | ₩310,156 | ₩305,801 | ₩306,990 | -0.26% | 24.3만 |
|---|
| 2026.05.01 | ₩311,265 | ₩313,029 | ₩308,072 | ₩309,408 | -0.60% | 22.2만 |
|---|
| 2026.04.30 | ₩305,921 | ₩310,611 | ₩305,855 | ₩310,130 | +1.38% | 15.7만 |
|---|
| 2026.04.29 | ₩303,771 | ₩305,347 | ₩302,835 | ₩304,692 | +0.30% | 7.5만 |
|---|
| 2026.04.28 | ₩306,990 | ₩307,645 | ₩303,877 | ₩305,040 | -0.64% | 8.3만 |
|---|
| 2026.04.27 | ₩305,213 | ₩306,536 | ₩302,729 | ₩302,902 | -0.76% | 18만 |
|---|
| 2026.04.24 | ₩307,725 | ₩308,179 | ₩305,107 | ₩306,015 | -0.56% | 7.5만 |
|---|
| 2026.04.23 | ₩303,450 | ₩307,164 | ₩303,450 | ₩306,616 | +1.04% | 10.6만 |
|---|
| 2026.04.22 | ₩302,181 | ₩303,503 | ₩301,326 | ₩302,301 | +0.04% | 7.4만 |
|---|
| 2026.04.21 | ₩302,916 | ₩303,089 | ₩300,831 | ₩301,272 | -0.54% | 10.7만 |
|---|
| 2026.04.20 | ₩303,410 | ₩304,799 | ₩301,860 | ₩302,822 | -0.19% | 8.8만 |
|---|
| 2026.04.17 | ₩298,721 | ₩303,276 | ₩298,534 | ₩303,089 | +1.46% | 17.1만 |
|---|
| 2026.04.16 | ₩297,785 | ₩300,591 | ₩297,785 | ₩298,868 | +0.36% | 8.2만 |
|---|
| 2026.04.15 | ₩298,654 | ₩298,908 | ₩296,049 | ₩297,892 | -0.25% | 11.2만 |
|---|
| 2026.04.14 | ₩298,160 | ₩300,177 | ₩296,917 | ₩299,188 | +0.35% | 19.3만 |
|---|
| 2026.04.13 | ₩301,980 | ₩301,980 | ₩297,946 | ₩299,522 | -0.81% | 11.5만 |
|---|
| 2026.04.10 | ₩306,429 | ₩306,429 | ₩301,780 | ₩302,622 | -1.24% | 7.5만 |
|---|
| 2026.04.09 | ₩302,622 | ₩307,485 | ₩302,435 | ₩306,777 | +1.37% | 9.7만 |
|---|
| 2026.04.08 | ₩299,215 | ₩304,171 | ₩298,453 | ₩304,171 | +1.66% | 18.4만 |
|---|
| 2026.04.07 | ₩302,488 | ₩302,488 | ₩297,572 | ₩298,133 | -1.44% | 19.5만 |
|---|
| 2026.04.06 | ₩300,511 | ₩303,116 | ₩299,656 | ₩303,009 | +0.83% | 13.8만 |
|---|
| 2026.04.02 | ₩299,268 | ₩300,711 | ₩297,919 | ₩300,551 | +0.43% | 9.5만 |
|---|
| 2026.04.01 | ₩299,295 | ₩299,990 | ₩296,583 | ₩298,894 | -0.13% | 27만 |
|---|
| 2026.03.31 | ₩300,324 | ₩300,978 | ₩297,224 | ₩300,043 | -0.09% | 20.1만 |
|---|
| 2026.03.30 | ₩299,188 | ₩301,646 | ₩298,467 | ₩299,349 | +0.05% | 16만 |
|---|
| 2026.03.27 | ₩296,423 | ₩299,816 | ₩295,795 | ₩298,160 | +0.59% | 20.1만 |
|---|
| 2026.03.26 | ₩297,572 | ₩299,856 | ₩296,022 | ₩296,182 | -0.47% | 51.8만 |
|---|
| 2026.03.25 | ₩297,051 | ₩297,732 | ₩294,085 | ₩297,451 | +0.13% | 12.3만 |
|---|
| 2026.03.24 | ₩294,753 | ₩299,108 | ₩294,325 | ₩295,661 | +0.31% | 11.7만 |
|---|
| 2026.03.23 | ₩299,442 | ₩299,442 | ₩296,890 | ₩297,171 | -0.76% | 13만 |
|---|
| 2026.03.20 | ₩298,988 | ₩299,803 | ₩295,327 | ₩295,969 | -1.01% | 17.7만 |
|---|
| 2026.03.19 | ₩300,805 | ₩301,914 | ₩298,119 | ₩298,828 | -0.66% | 18.1만 |
|---|
| 2026.03.18 | ₩306,122 | ₩306,122 | ₩300,831 | ₩301,019 | -1.67% | 13.5만 |
|---|
| 2026.03.17 | ₩310,771 | ₩311,746 | ₩308,179 | ₩308,353 | -0.78% | 11.8만 |
|---|
| 2026.03.16 | ₩310,718 | ₩311,319 | ₩308,927 | ₩309,488 | -0.40% | 14.5만 |
|---|
| 2026.03.13 | ₩308,740 | ₩310,143 | ₩308,540 | ₩309,114 | +0.12% | 13.4만 |
|---|
| 2026.03.12 | ₩305,614 | ₩309,408 | ₩305,053 | ₩307,444 | +0.60% | 15.4만 |
|---|
| 2026.03.11 | ₩311,105 | ₩311,105 | ₩306,589 | ₩307,979 | -1.00% | 27.9만 |
|---|
| 2026.03.10 | ₩311,252 | ₩313,951 | ₩309,275 | ₩311,492 | +0.08% | 57.5만 |
|---|
| 2026.03.09 | ₩309,809 | ₩312,147 | ₩307,177 | ₩311,840 | +0.66% | 13.4만 |
|---|
| 2026.03.06 | ₩308,019 | ₩311,239 | ₩307,097 | ₩310,998 | +0.97% | 18.4만 |
|---|
| 2026.03.05 | ₩313,924 | ₩313,924 | ₩308,780 | ₩310,090 | -1.22% | 28만 |
|---|
| 2026.03.04 | ₩318,653 | ₩319,348 | ₩315,447 | ₩316,796 | -0.58% | 18.6만 |
|---|
| 2026.03.03 | ₩319,989 | ₩320,737 | ₩316,155 | ₩318,800 | -0.37% | 30.4만 |
|---|
| 2026.03.02 | ₩324,652 | ₩325,079 | ₩321,726 | ₩321,846 | -0.86% | 19.7만 |
|---|
| 2026.02.27 | ₩322,501 | ₩326,415 | ₩322,501 | ₩326,228 | +1.16% | 17.9만 |
|---|
| 2026.02.26 | ₩323,356 | ₩324,972 | ₩321,031 | ₩321,819 | -0.48% | 14.4만 |
|---|
| 2026.02.25 | ₩323,583 | ₩323,610 | ₩319,949 | ₩322,354 | -0.38% | 16.1만 |
|---|
| 2026.02.24 | ₩321,913 | ₩324,812 | ₩321,111 | ₩324,772 | +0.89% | 19.3만 |
|---|
| 2026.02.23 | ₩317,731 | ₩322,581 | ₩317,584 | ₩321,980 | +1.34% | 15.5만 |
|---|
| 2026.02.20 | ₩316,836 | ₩318,239 | ₩315,621 | ₩318,226 | +0.44% | 14.7만 |
|---|
| 2026.02.19 | ₩319,201 | ₩321,192 | ₩316,623 | ₩317,464 | -0.54% | 17.8만 |
|---|
| 2026.02.18 | ₩319,121 | ₩320,604 | ₩317,611 | ₩318,466 | -0.21% | 16.8만 |
|---|
| 2026.02.17 | ₩324,585 | ₩325,894 | ₩318,079 | ₩319,775 | -1.48% | 18.9만 |
|---|
| 2026.02.13 | ₩322,661 | ₩325,974 | ₩321,245 | ₩324,144 | +0.46% | 24.1만 |
|---|
| 2026.02.12 | ₩319,388 | ₩325,640 | ₩319,388 | ₩323,115 | +1.17% | 27.7만 |
|---|
| 2026.02.11 | ₩314,953 | ₩320,457 | ₩314,178 | ₩319,054 | +1.30% | 15만 |
|---|
| 2026.02.10 | ₩316,422 | ₩318,025 | ₩314,725 | ₩315,033 | -0.44% | 16.9만 |
|---|
| 2026.02.09 | ₩319,562 | ₩320,457 | ₩315,460 | ₩317,103 | -0.77% | 20.1만 |
|---|
| 2026.02.06 | ₩315,487 | ₩320,203 | ₩315,487 | ₩319,722 | +1.34% | 17.7만 |
|---|
| 2026.02.05 | ₩317,865 | ₩318,172 | ₩314,552 | ₩315,460 | -0.76% | 22.9만 |
|---|
| 2026.02.04 | ₩313,283 | ₩316,876 | ₩313,283 | ₩315,313 | +0.65% | 26.7만 |
|---|
| 2026.02.03 | ₩306,523 | ₩313,830 | ₩306,523 | ₩312,134 | +1.83% | 23.5만 |
|---|
| 2026.02.02 | ₩303,931 | ₩307,845 | ₩302,461 | ₩307,338 | +1.12% | 23.9만 |
|---|
| 2026.01.30 | ₩299,188 | ₩303,169 | ₩298,266 | ₩303,169 | +1.33% | 13.2만 |
|---|
| 2026.01.29 | ₩299,228 | ₩300,965 | ₩298,560 | ₩299,068 | -0.05% | 17.7만 |
|---|
| 2026.01.28 | ₩301,219 | ₩302,501 | ₩297,973 | ₩299,175 | -0.68% | 16.7만 |
|---|
| 2026.01.27 | ₩300,711 | ₩302,141 | ₩299,375 | ₩301,994 | +0.43% | 14.1만 |
|---|
| 2026.01.26 | ₩301,713 | ₩302,795 | ₩300,204 | ₩300,925 | -0.26% | 14.4만 |
|---|
| 2026.01.23 | ₩299,843 | ₩301,446 | ₩299,843 | ₩301,339 | +0.50% | 15만 |
|---|
| 2026.01.22 | ₩299,616 | ₩300,671 | ₩299,095 | ₩299,522 | -0.03% | 14.4만 |
|---|
| 2026.01.21 | ₩298,387 | ₩300,497 | ₩297,144 | ₩300,030 | +0.55% | 14.6만 |
|---|
| 2026.01.20 | ₩297,612 | ₩299,415 | ₩295,808 | ₩298,908 | +0.44% | 21.4만 |
|---|
| 2026.01.16 | ₩297,999 | ₩298,614 | ₩296,543 | ₩298,400 | +0.13% | 22.5만 |
|---|
| 2026.01.15 | ₩297,892 | ₩299,175 | ₩297,238 | ₩298,667 | +0.26% | 40.3만 |
|---|
| 2026.01.14 | ₩294,579 | ₩298,627 | ₩294,579 | ₩298,360 | +1.28% | 21.3만 |
|---|
| 2026.01.13 | ₩291,747 | ₩294,953 | ₩291,747 | ₩294,739 | +1.03% | 17.3만 |
|---|
| 2026.01.12 | ₩289,088 | ₩292,228 | ₩288,380 | ₩291,867 | +0.96% | 23.9만 |
|---|
| 2026.01.09 | ₩285,107 | ₩288,327 | ₩285,107 | ₩288,140 | +1.06% | 11.9만 |
|---|
| 2026.01.08 | ₩279,002 | ₩286,189 | ₩278,761 | ₩285,121 | +2.19% | 10.5만 |
|---|
| 2026.01.07 | ₩282,048 | ₩282,048 | ₩278,855 | ₩278,855 | -1.13% | 16.9만 |
|---|
| 2026.01.06 | ₩281,019 | ₩282,355 | ₩280,552 | ₩281,580 | +0.20% | 20.2만 |
|---|
| 2026.01.05 | ₩281,660 | ₩282,008 | ₩279,269 | ₩280,912 | -0.27% | 27.9만 |
|---|
| 2026.01.02 | ₩282,035 | ₩282,863 | ₩280,605 | ₩281,754 | -0.10% | 18.7만 |
|---|
| 2025.12.31 | ₩283,224 | ₩283,558 | ₩282,075 | ₩282,208 | -0.36% | 10.7만 |
|---|
| 2025.12.30 | ₩283,664 | ₩284,426 | ₩283,504 | ₩283,691 | +0.01% | 10.7만 |
|---|
| 2025.12.29 | ₩284,132 | ₩285,014 | ₩283,945 | ₩284,466 | +0.12% | 17.1만 |
|---|
| 2025.12.26 | ₩283,865 | ₩285,014 | ₩283,598 | ₩284,413 | +0.19% | 10.1만 |
|---|
| 2025.12.24 | ₩282,168 | ₩284,266 | ₩282,168 | ₩284,038 | +0.66% | 5.8만 |
|---|
| 2025.12.23 | ₩283,050 | ₩283,050 | ₩281,687 | ₩281,954 | -0.39% | 13.4만 |
|---|
| 2025.12.22 | ₩284,038 | ₩284,706 | ₩282,876 | ₩283,370 | -0.24% | 16.1만 |
|---|
| 2025.12.19 | ₩285,762 | ₩285,762 | ₩284,399 | ₩284,479 | -0.45% | 20.2만 |
|---|
| 2025.12.18 | ₩286,857 | ₩288,153 | ₩285,802 | ₩285,962 | -0.31% | 17.1만 |
|---|
| 2025.12.17 | ₩286,871 | ₩288,621 | ₩286,871 | ₩287,913 | +0.36% | 10.7만 |
|---|
| 2025.12.16 | ₩289,823 | ₩290,237 | ₩287,592 | ₩288,260 | -0.54% | 8.9만 |
|---|
| 2025.12.15 | ₩289,449 | ₩290,625 | ₩288,367 | ₩289,556 | +0.04% | 11.9만 |
|---|
| 2025.12.12 | ₩287,084 | ₩288,941 | ₩286,724 | ₩288,941 | +0.65% | 10.4만 |
|---|
| 2025.12.11 | ₩284,907 | ₩287,084 | ₩284,907 | ₩286,724 | +0.64% | 9.6만 |
|---|
| 2025.12.10 | ₩284,693 | ₩285,388 | ₩283,464 | ₩284,239 | -0.16% | 11.8만 |
|---|
| 2025.12.09 | ₩283,638 | ₩284,600 | ₩282,876 | ₩284,119 | +0.17% | 12.9만 |
|---|
| 2025.12.08 | ₩285,348 | ₩285,348 | ₩283,023 | ₩283,157 | -0.77% | 12.6만 |
|---|
| 2025.12.05 | ₩286,016 | ₩287,605 | ₩285,535 | ₩285,695 | -0.11% | 10.3만 |
|---|
| 2025.12.04 | ₩287,258 | ₩287,525 | ₩284,506 | ₩286,189 | -0.37% | 14.6만 |
|---|
| 2025.12.03 | ₩287,378 | ₩289,569 | ₩287,378 | ₩287,739 | +0.13% | 13.8만 |
|---|
| 2025.12.02 | ₩287,873 | ₩287,873 | ₩284,747 | ₩287,058 | -0.28% | 28.2만 |
|---|
| 2025.12.01 | ₩288,207 | ₩289,369 | ₩287,619 | ₩288,527 | +0.11% | 21.3만 |
|---|
| 2025.11.28 | ₩286,697 | ₩288,648 | ₩286,697 | ₩288,621 | +0.67% | 21만 |
|---|
| 2025.11.26 | ₩284,159 | ₩287,806 | ₩284,159 | ₩287,205 | +1.07% | 32.4만 |
|---|
| 2025.11.25 | ₩280,525 | ₩284,199 | ₩280,525 | ₩284,199 | +1.31% | 13.2만 |
|---|
| 2025.11.24 | ₩283,224 | ₩283,224 | ₩279,483 | ₩279,884 | -1.18% | 20.8만 |
|---|
| 2025.11.21 | ₩281,674 | ₩284,974 | ₩281,487 | ₩283,197 | +0.54% | 12.4만 |
|---|
| 2025.11.20 | ₩279,443 | ₩281,594 | ₩279,296 | ₩280,645 | +0.43% | 12만 |
|---|
| 2025.11.19 | ₩279,269 | ₩279,603 | ₩276,998 | ₩278,134 | -0.41% | 21.1만 |
|---|
| 2025.11.18 | ₩279,803 | ₩280,886 | ₩278,962 | ₩279,790 | -0.00% | 14.3만 |
|---|
| 2025.11.17 | ₩281,326 | ₩282,262 | ₩279,109 | ₩279,416 | -0.68% | 11.9만 |
|---|
| 2025.11.14 | ₩280,966 | ₩281,781 | ₩279,523 | ₩281,353 | +0.14% | 11.6만 |
|---|
| 2025.11.13 | ₩281,513 | ₩282,769 | ₩281,273 | ₩281,487 | -0.01% | 11.6만 |
|---|
| 2025.11.12 | ₩281,941 | ₩282,743 | ₩281,554 | ₩281,554 | -0.14% | 6.6만 |
|---|
| 2025.11.11 | ₩279,336 | ₩282,222 | ₩279,202 | ₩281,874 | +0.91% | 9.6만 |
|---|
| 2025.11.10 | ₩278,989 | ₩279,269 | ₩276,958 | ₩278,588 | -0.14% | 11.8만 |
|---|
| 2025.11.07 | ₩277,639 | ₩279,910 | ₩277,238 | ₩279,376 | +0.63% | 14만 |
|---|
| 2025.11.06 | ₩276,517 | ₩276,771 | ₩274,473 | ₩276,143 | -0.14% | 14.7만 |
|---|
| 2025.11.05 | ₩277,920 | ₩279,269 | ₩276,544 | ₩277,853 | -0.02% | 14만 |
|---|
| 2025.11.04 | ₩278,013 | ₩278,882 | ₩276,704 | ₩278,280 | +0.10% | 15.8만 |
|---|
| 2025.11.03 | ₩277,586 | ₩277,639 | ₩275,822 | ₩277,158 | -0.15% | 57.7만 |
|---|
| 2025.10.31 | ₩278,000 | ₩278,908 | ₩277,091 | ₩278,027 | +0.01% | 10.8만 |
|---|
| 2025.10.30 | ₩279,483 | ₩280,552 | ₩279,135 | ₩279,162 | -0.11% | 13.5만 |
|---|
| 2025.10.29 | ₩284,185 | ₩284,185 | ₩279,416 | ₩280,111 | -1.43% | 21.9만 |
|---|
| 2025.10.28 | ₩287,205 | ₩287,525 | ₩285,602 | ₩285,722 | -0.52% | 12만 |
|---|
| 2025.10.27 | ₩288,901 | ₩288,901 | ₩287,044 | ₩287,926 | -0.34% | 13.9만 |
|---|
| 2025.10.24 | ₩291,547 | ₩291,547 | ₩288,420 | ₩288,420 | -1.07% | 12.5만 |
|---|
| 2025.10.23 | ₩291,052 | ₩291,052 | ₩288,220 | ₩289,583 | -0.50% | 11.9만 |
|---|
| 2025.10.22 | ₩289,783 | ₩292,602 | ₩288,474 | ₩290,905 | +0.39% | 11.9만 |
|---|
| 2025.10.21 | ₩290,758 | ₩290,985 | ₩288,901 | ₩289,462 | -0.45% | 8.1만 |
|---|
| 2025.10.20 | ₩290,892 | ₩291,466 | ₩289,663 | ₩290,171 | -0.25% | 9.4만 |
|---|
| 2025.10.17 | ₩287,966 | ₩290,638 | ₩287,966 | ₩290,558 | +0.90% | 8.4만 |
|---|
| 2025.10.16 | ₩289,770 | ₩290,625 | ₩286,216 | ₩286,964 | -0.97% | 10.3만 |
|---|
| 2025.10.15 | ₩288,581 | ₩290,972 | ₩288,394 | ₩289,142 | +0.19% | 12.2만 |
|---|
| 2025.10.14 | ₩284,065 | ₩288,594 | ₩283,798 | ₩288,394 | +1.52% | 23.1만 |
|---|
| 2025.10.13 | ₩283,317 | ₩284,279 | ₩282,222 | ₩283,558 | +0.08% | 12만 |
|---|
| 2025.10.10 | ₩285,241 | ₩286,697 | ₩284,252 | ₩284,319 | -0.32% | 11.6만 |
|---|