시장 데이터를 불러오는 중
전체 종목
Vanguard Div Appreciation ETF 과거 주가
Vanguard Div Appreciation ETF · VIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Div Appreciation ETF · VIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩318,188 | ₩320,694 | ₩318,107 | ₩320,332 | +0.67% | 104.1만 |
| 2026.10.08 | ₩316,513 | ₩318,215 | ₩316,097 | ₩318,107 | +0.50% | 128.7만 |
| 2026.10.07 | ₩317,451 | ₩318,228 | ₩316,620 | ₩317,571 | +0.04% | 173.4만 |
| 2026.10.06 | ₩317,357 | ₩319,220 | ₩317,357 | ₩318,590 | +0.39% | 143.1만 |
| 2026.10.05 | ₩314,918 | ₩317,156 | ₩314,034 | ₩316,446 | +0.49% | 120.9만 |
| 2026.10.02 | ₩314,905 | ₩315,494 | ₩313,953 | ₩314,972 | +0.02% | 130.3만 |
| 2026.10.01 | ₩312,734 | ₩313,766 | ₩311,300 | ₩312,935 | +0.06% | 160.1만 |
| 2026.09.30 | ₩315,749 | ₩315,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,640 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,628 | ₩316,124 | ₩314,047 | ₩315,106 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩316,044 | ₩317,089 | ₩315,213 | ₩315,669 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,633 | ₩318,831 | ₩316,178 | ₩318,362 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩316,580 | ₩317,518 | ₩315,669 | ₩316,205 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩318,791 | ₩319,166 | ₩316,901 | ₩317,277 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩319,769 | ₩320,024 | ₩317,906 | ₩318,952 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩318,416 | ₩319,903 | ₩317,437 | ₩319,394 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩317,169 | ₩317,839 | ₩316,365 | ₩317,585 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩318,777 | ₩319,179 | ₩316,566 | ₩317,746 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩318,576 | ₩319,313 | ₩314,342 | ₩315,883 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩319,461 | ₩319,488 | ₩317,612 | ₩318,255 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩320,452 | ₩321,029 | ₩319,514 | ₩319,702 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩321,457 | ₩321,779 | ₩320,238 | ₩320,841 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩319,126 | ₩319,836 | ₩318,335 | ₩318,563 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩321,136 | ₩321,136 | ₩319,528 | ₩320,050 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩323,186 | ₩323,682 | ₩321,551 | ₩321,752 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩324,928 | ₩325,464 | ₩324,070 | ₩324,312 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩324,566 | ₩326,027 | ₩323,052 | ₩325,812 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩323,735 | ₩324,861 | ₩323,240 | ₩323,829 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩324,325 | ₩324,673 | ₩322,516 | ₩323,065 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩324,955 | ₩325,357 | ₩323,923 | ₩324,379 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩326,737 | ₩327,059 | ₩325,183 | ₩325,719 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩325,933 | ₩326,724 | ₩325,049 | ₩325,933 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩327,112 | ₩327,742 | ₩326,750 | ₩327,126 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩328,037 | ₩328,117 | ₩326,603 | ₩327,353 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩326,898 | ₩327,849 | ₩326,429 | ₩327,729 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩325,853 | ₩327,367 | ₩325,812 | ₩326,844 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,643 | ₩327,769 | ₩324,419 | ₩324,593 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩328,935 | ₩330,369 | ₩328,023 | ₩328,305 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩327,769 | ₩328,198 | ₩327,179 | ₩327,608 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩327,796 | ₩328,653 | ₩327,420 | ₩327,461 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩329,926 | ₩329,926 | ₩328,506 | ₩328,814 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩330,610 | ₩331,588 | ₩329,645 | ₩330,462 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩329,873 | ₩330,288 | ₩328,908 | ₩329,900 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩329,900 | ₩330,704 | ₩329,029 | ₩329,163 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩328,613 | ₩329,725 | ₩328,519 | ₩329,364 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩327,715 | ₩328,747 | ₩326,992 | ₩328,613 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩329,082 | ₩329,216 | ₩326,737 | ₩327,461 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩329,069 | ₩329,243 | ₩326,616 | ₩327,474 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩322,730 | ₩327,300 | ₩322,543 | ₩326,858 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩321,699 | ₩322,127 | ₩320,399 | ₩321,806 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩320,533 | ₩321,404 | ₩317,853 | ₩320,493 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩321,699 | ₩321,940 | ₩319,072 | ₩321,685 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩322,891 | ₩323,762 | ₩319,528 | ₩319,675 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩322,945 | ₩325,062 | ₩322,945 | ₩323,936 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,672 | ₩322,436 | ₩320,372 | ₩321,457 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩318,308 | ₩320,573 | ₩318,215 | ₩319,796 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩316,205 | ₩318,107 | ₩315,950 | ₩317,920 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩317,491 | ₩318,550 | ₩317,437 | ₩318,161 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩316,875 | ₩317,813 | ₩315,387 | ₩317,545 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩318,844 | ₩319,327 | ₩316,030 | ₩316,178 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩318,617 | ₩320,975 | ₩317,960 | ₩318,402 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩318,148 | ₩320,546 | ₩318,148 | ₩320,439 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩318,590 | ₩319,032 | ₩317,411 | ₩318,067 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩319,166 | ₩319,729 | ₩317,947 | ₩317,987 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩320,064 | ₩320,962 | ₩318,965 | ₩319,568 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩319,782 | ₩320,412 | ₩318,107 | ₩320,050 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩319,153 | ₩320,278 | ₩318,791 | ₩319,756 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩319,059 | ₩319,072 | ₩317,612 | ₩318,134 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩321,216 | ₩321,712 | ₩319,608 | ₩320,104 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩320,962 | ₩321,323 | ₩319,233 | ₩320,305 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩318,121 | ₩319,796 | ₩317,652 | ₩319,756 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩316,365 | ₩318,576 | ₩315,226 | ₩316,861 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩316,499 | ₩317,987 | ₩315,602 | ₩317,076 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩315,803 | ₩316,607 | ₩314,503 | ₩316,164 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩313,109 | ₩315,615 | ₩312,975 | ₩314,315 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩316,124 | ₩318,228 | ₩314,811 | ₩315,133 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩314,248 | ₩315,950 | ₩313,256 | ₩313,940 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,645 | ₩314,985 | ₩312,653 | ₩313,846 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩315,575 | ₩316,633 | ₩314,878 | ₩315,454 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩316,995 | ₩316,995 | ₩314,717 | ₩315,159 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩317,357 | ₩318,898 | ₩313,484 | ₩314,382 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩318,134 | ₩319,059 | ₩317,062 | ₩317,330 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩318,215 | ₩318,617 | ₩317,062 | ₩317,437 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩315,414 | ₩316,687 | ₩313,926 | ₩315,883 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩311,340 | ₩315,669 | ₩311,019 | ₩314,208 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩313,189 | ₩314,489 | ₩310,335 | ₩310,496 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩314,034 | ₩315,682 | ₩309,545 | ₩313,685 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩314,181 | ₩315,307 | ₩312,586 | ₩312,680 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩316,714 | ₩316,714 | ₩312,519 | ₩312,600 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩315,213 | ₩317,196 | ₩315,173 | ₩316,928 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩315,615 | ₩316,674 | ₩315,213 | ₩315,575 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩313,886 | ₩316,298 | ₩313,256 | ₩316,164 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩313,243 | ₩314,235 | ₩312,318 | ₩313,792 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩313,980 | ₩314,677 | ₩313,618 | ₩314,436 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩312,198 | ₩313,886 | ₩311,689 | ₩313,404 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩312,854 | ₩313,484 | ₩311,930 | ₩312,292 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩313,417 | ₩313,766 | ₩312,292 | ₩312,573 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩311,246 | ₩312,895 | ₩310,724 | ₩312,359 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩307,762 | ₩309,813 | ₩306,717 | ₩309,612 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩307,454 | ₩309,545 | ₩306,757 | ₩309,143 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩307,535 | ₩308,861 | ₩306,865 | ₩307,521 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩307,427 | ₩308,875 | ₩306,677 | ₩308,821 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,687 | ₩308,875 | ₩307,320 | ₩307,387 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩308,030 | ₩309,973 | ₩307,803 | ₩309,370 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,672 | ₩306,945 | ₩304,935 | ₩306,436 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩305,886 | ₩306,918 | ₩304,399 | ₩306,583 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩305,324 | ₩306,623 | ₩305,123 | ₩305,886 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩306,878 | ₩307,200 | ₩305,270 | ₩305,605 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩307,937 | ₩308,084 | ₩305,243 | ₩305,672 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩307,816 | ₩308,419 | ₩307,119 | ₩307,963 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩305,136 | ₩307,334 | ₩304,198 | ₩306,704 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,667 | ₩306,275 | ₩303,461 | ₩304,064 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩307,521 | ₩308,593 | ₩306,034 | ₩306,114 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩302,349 | ₩306,891 | ₩302,295 | ₩306,476 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩302,443 | ₩302,818 | ₩301,169 | ₩302,349 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩303,273 | ₩303,474 | ₩301,598 | ₩301,974 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩303,180 | ₩304,278 | ₩302,630 | ₩302,831 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩305,377 | ₩305,525 | ₩303,180 | ₩303,957 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩304,426 | ₩305,886 | ₩302,831 | ₩305,243 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩304,493 | ₩305,029 | ₩303,367 | ₩304,292 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩305,337 | ₩305,350 | ₩302,510 | ₩303,072 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩304,560 | ₩305,471 | ₩304,118 | ₩304,627 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩302,818 | ₩305,793 | ₩302,644 | ₩304,801 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩300,727 | ₩301,639 | ₩300,566 | ₩301,344 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩300,446 | ₩300,928 | ₩299,159 | ₩300,660 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩299,066 | ₩300,285 | ₩298,543 | ₩299,990 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩295,970 | ₩299,307 | ₩295,702 | ₩299,173 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩299,106 | ₩299,106 | ₩296,479 | ₩296,774 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,600 | ₩299,481 | ₩296,345 | ₩298,583 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩295,555 | ₩297,498 | ₩295,394 | ₩297,404 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩290,222 | ₩290,543 | ₩288,372 | ₩290,369 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩289,083 | ₩290,583 | ₩288,748 | ₩290,543 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩286,469 | ₩290,530 | ₩286,282 | ₩289,471 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩289,083 | ₩290,342 | ₩288,506 | ₩289,016 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩285,196 | ₩288,573 | ₩283,763 | ₩288,185 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩284,513 | ₩285,089 | ₩281,418 | ₩282,342 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩285,089 | ₩285,277 | ₩281,712 | ₩282,382 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩288,198 | ₩290,114 | ₩286,898 | ₩287,059 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩290,396 | ₩291,173 | ₩288,198 | ₩289,699 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩286,148 | ₩289,954 | ₩286,054 | ₩288,439 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩289,351 | ₩291,012 | ₩287,729 | ₩288,024 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩287,729 | ₩288,533 | ₩284,245 | ₩285,371 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩286,912 | ₩289,739 | ₩286,523 | ₩288,198 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩292,057 | ₩292,419 | ₩288,225 | ₩288,359 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩295,032 | ₩296,024 | ₩293,156 | ₩293,317 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩294,067 | ₩294,724 | ₩292,928 | ₩293,786 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,665 | ₩295,233 | ₩291,119 | ₩291,508 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩293,947 | ₩294,510 | ₩292,165 | ₩292,245 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩297,056 | ₩297,324 | ₩294,938 | ₩296,131 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩298,275 | ₩300,124 | ₩296,654 | ₩297,029 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩294,188 | ₩299,401 | ₩292,687 | ₩298,503 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩296,144 | ₩297,873 | ₩294,496 | ₩296,841 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩300,580 | ₩301,840 | ₩297,270 | ₩299,427 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩302,134 | ₩303,059 | ₩300,392 | ₩302,201 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩300,298 | ₩302,804 | ₩297,618 | ₩301,746 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,644 | ₩305,484 | ₩302,376 | ₩304,386 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩302,228 | ₩305,324 | ₩302,027 | ₩305,123 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩305,391 | ₩305,886 | ₩302,617 | ₩304,761 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩304,747 | ₩305,498 | ₩304,010 | ₩305,042 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩301,933 | ₩304,118 | ₩301,799 | ₩303,876 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩304,439 | ₩306,020 | ₩301,947 | ₩302,550 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩303,555 | ₩305,766 | ₩302,751 | ₩304,948 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩304,479 | ₩305,243 | ₩303,220 | ₩304,332 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩304,747 | ₩306,208 | ₩303,984 | ₩305,458 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩304,158 | ₩305,283 | ₩302,979 | ₩304,426 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩303,555 | ₩306,235 | ₩302,778 | ₩304,533 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩307,722 | ₩308,513 | ₩303,474 | ₩303,541 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩308,459 | ₩308,714 | ₩306,355 | ₩307,347 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩307,977 | ₩308,915 | ₩306,784 | ₩306,972 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩307,186 | ₩308,406 | ₩306,891 | ₩307,789 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩303,890 | ₩307,937 | ₩303,367 | ₩307,575 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩302,871 | ₩303,662 | ₩300,513 | ₩300,995 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩303,139 | ₩304,399 | ₩301,933 | ₩303,568 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,670 | ₩304,278 | ₩299,736 | ₩301,947 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩300,097 | ₩303,381 | ₩299,937 | ₩303,153 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩299,829 | ₩300,540 | ₩297,873 | ₩300,191 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩300,473 | ₩301,558 | ₩298,087 | ₩300,580 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩300,540 | ₩300,901 | ₩299,146 | ₩300,057 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩300,473 | ₩301,143 | ₩300,111 | ₩300,767 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩299,736 | ₩301,464 | ₩299,494 | ₩300,942 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩299,347 | ₩299,588 | ₩298,128 | ₩299,012 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩301,169 | ₩301,974 | ₩299,977 | ₩300,258 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩298,034 | ₩301,196 | ₩297,444 | ₩300,004 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩298,958 | ₩299,789 | ₩296,975 | ₩297,310 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩301,893 | ₩302,804 | ₩301,237 | ₩302,362 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩302,536 | ₩302,737 | ₩301,437 | ₩301,692 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩300,164 | ₩301,076 | ₩299,159 | ₩301,076 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩302,469 | ₩302,563 | ₩300,392 | ₩301,237 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩300,097 | ₩302,657 | ₩299,843 | ₩302,322 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩299,588 | ₩301,826 | ₩299,588 | ₩301,183 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩297,270 | ₩299,655 | ₩297,203 | ₩299,119 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩300,325 | ₩300,499 | ₩297,886 | ₩298,101 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩297,297 | ₩300,687 | ₩297,163 | ₩300,258 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩296,077 | ₩298,061 | ₩295,756 | ₩297,391 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩295,461 | ₩295,836 | ₩294,108 | ₩295,608 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩296,841 | ₩296,841 | ₩294,510 | ₩294,510 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩297,203 | ₩297,458 | ₩296,613 | ₩296,774 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,659 | ₩298,221 | ₩296,922 | ₩297,310 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩298,007 | ₩298,302 | ₩297,337 | ₩298,154 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩296,841 | ₩298,382 | ₩296,667 | ₩298,007 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩295,434 | ₩296,828 | ₩295,327 | ₩296,466 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩295,367 | ₩296,386 | ₩295,059 | ₩296,077 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩294,536 | ₩296,104 | ₩294,536 | ₩295,689 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩294,804 | ₩295,689 | ₩293,250 | ₩293,960 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,716 | ₩295,997 | ₩293,036 | ₩293,451 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩296,788 | ₩297,136 | ₩294,134 | ₩295,220 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,677 | ₩298,704 | ₩296,238 | ₩297,203 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,655 | ₩299,829 | ₩296,774 | ₩297,592 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩297,779 | ₩300,955 | ₩297,605 | ₩300,767 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩295,273 | ₩298,985 | ₩294,979 | ₩298,530 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩295,876 | ₩297,310 | ₩295,247 | ₩295,354 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩297,900 | ₩297,900 | ₩295,488 | ₩296,024 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩297,136 | ₩298,288 | ₩296,587 | ₩296,935 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩297,163 | ₩297,632 | ₩295,649 | ₩296,493 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩295,099 | ₩297,592 | ₩295,005 | ₩297,310 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩296,037 | ₩296,037 | ₩294,443 | ₩295,233 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩297,109 | ₩297,377 | ₩295,354 | ₩295,528 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩297,082 | ₩298,570 | ₩296,881 | ₩298,382 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩295,300 | ₩297,833 | ₩295,233 | ₩296,948 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩291,937 | ₩295,287 | ₩290,825 | ₩294,791 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩289,230 | ₩291,481 | ₩288,801 | ₩290,731 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩286,335 | ₩290,262 | ₩286,054 | ₩288,453 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩290,811 | ₩292,339 | ₩285,304 | ₩285,491 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩287,032 | ₩289,150 | ₩286,751 | ₩288,171 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩287,314 | ₩288,855 | ₩285,880 | ₩287,206 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩290,088 | ₩291,200 | ₩287,327 | ₩288,131 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩289,900 | ₩292,232 | ₩289,042 | ₩290,825 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩294,362 | ₩294,804 | ₩291,294 | ₩291,722 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩294,067 | ₩295,314 | ₩293,974 | ₩294,938 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩291,253 | ₩293,706 | ₩291,213 | ₩293,237 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩290,128 | ₩291,508 | ₩289,056 | ₩291,119 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩288,319 | ₩288,975 | ₩286,161 | ₩288,962 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩289,297 | ₩289,739 | ₩287,769 | ₩288,573 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩288,547 | ₩290,945 | ₩288,345 | ₩289,793 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩287,917 | ₩289,645 | ₩287,474 | ₩288,614 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩290,918 | ₩291,119 | ₩287,769 | ₩289,404 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩291,294 | ₩291,709 | ₩289,471 | ₩290,865 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩291,923 | ₩293,773 | ₩291,736 | ₩291,883 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,652 | ₩294,188 | ₩291,133 | ₩292,392 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩295,139 | ₩295,461 | ₩294,121 | ₩294,201 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩294,108 | ₩294,858 | ₩293,330 | ₩294,764 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩292,942 | ₩293,652 | ₩292,419 | ₩292,808 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩289,779 | ₩291,535 | ₩289,779 | ₩290,959 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩291,307 | ₩291,307 | ₩288,922 | ₩289,779 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩291,119 | ₩292,446 | ₩290,784 | ₩290,959 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩290,128 | ₩291,468 | ₩290,074 | ₩291,133 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩287,796 | ₩289,525 | ₩287,099 | ₩289,096 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩291,347 | ₩291,454 | ₩287,247 | ₩288,319 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩291,454 | ₩293,290 | ₩288,828 | ₩290,851 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩286,845 | ₩290,918 | ₩285,813 | ₩289,833 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩287,823 | ₩289,672 | ₩287,515 | ₩288,654 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩291,334 | ₩291,977 | ₩284,808 | ₩284,875 | -2.22% | 126.5만 |
|---|