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 | ₩318,489 | ₩320,998 | ₩318,409 | ₩320,635 | +0.67% | 104.1만 |
| 2026.10.08 | ₩316,813 | ₩318,516 | ₩316,397 | ₩318,409 | +0.50% | 128.7만 |
| 2026.10.07 | ₩317,752 | ₩318,530 | ₩316,920 | ₩317,872 | +0.04% | 173.4만 |
| 2026.10.06 | ₩317,658 | ₩319,522 | ₩317,658 | ₩318,892 | +0.39% | 143.1만 |
| 2026.10.05 | ₩315,217 | ₩317,457 | ₩314,331 | ₩316,746 | +0.49% | 120.9만 |
| 2026.10.02 | ₩315,203 | ₩315,793 | ₩314,251 | ₩315,270 | +0.02% | 130.3만 |
| 2026.10.01 | ₩313,030 | ₩314,063 | ₩311,595 | ₩313,231 | +0.06% | 160.1만 |
| 2026.09.30 | ₩316,048 | ₩316,048 | ₩312,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,936 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,927 | ₩316,424 | ₩314,345 | ₩315,404 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩316,343 | ₩317,389 | ₩315,512 | ₩315,968 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,933 | ₩319,133 | ₩316,477 | ₩318,664 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩316,880 | ₩317,819 | ₩315,968 | ₩316,504 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩319,093 | ₩319,468 | ₩317,202 | ₩317,577 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩320,072 | ₩320,327 | ₩318,208 | ₩319,254 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩318,717 | ₩320,206 | ₩317,738 | ₩319,696 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩317,470 | ₩318,141 | ₩316,665 | ₩317,886 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩319,079 | ₩319,482 | ₩316,866 | ₩318,047 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩318,878 | ₩319,616 | ₩314,640 | ₩316,182 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩319,764 | ₩319,790 | ₩317,913 | ₩318,556 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩320,756 | ₩321,333 | ₩319,817 | ₩320,005 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩321,762 | ₩322,084 | ₩320,541 | ₩321,145 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩319,428 | ₩320,139 | ₩318,637 | ₩318,865 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩321,440 | ₩321,440 | ₩319,831 | ₩320,354 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩323,492 | ₩323,989 | ₩321,856 | ₩322,057 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩325,236 | ₩325,773 | ₩324,378 | ₩324,619 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩324,874 | ₩326,336 | ₩323,358 | ₩326,121 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩324,042 | ₩325,169 | ₩323,546 | ₩324,136 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩324,632 | ₩324,981 | ₩322,822 | ₩323,372 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩325,263 | ₩325,665 | ₩324,230 | ₩324,686 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩327,047 | ₩327,369 | ₩325,491 | ₩326,027 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩326,242 | ₩327,033 | ₩325,357 | ₩326,242 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩327,422 | ₩328,053 | ₩327,060 | ₩327,436 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩328,348 | ₩328,428 | ₩326,913 | ₩327,664 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩327,208 | ₩328,160 | ₩326,738 | ₩328,039 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩326,161 | ₩327,677 | ₩326,121 | ₩327,154 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,953 | ₩328,080 | ₩324,726 | ₩324,901 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩329,246 | ₩330,682 | ₩328,334 | ₩328,616 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩328,080 | ₩328,509 | ₩327,489 | ₩327,919 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩328,106 | ₩328,965 | ₩327,731 | ₩327,771 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩330,239 | ₩330,239 | ₩328,817 | ₩329,126 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩330,923 | ₩331,902 | ₩329,957 | ₩330,776 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩330,185 | ₩330,601 | ₩329,220 | ₩330,212 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩330,212 | ₩331,017 | ₩329,340 | ₩329,474 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩328,925 | ₩330,038 | ₩328,831 | ₩329,676 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩328,026 | ₩329,059 | ₩327,302 | ₩328,925 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩329,394 | ₩329,528 | ₩327,047 | ₩327,771 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩329,381 | ₩329,555 | ₩326,926 | ₩327,784 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩323,036 | ₩327,610 | ₩322,848 | ₩327,167 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩322,004 | ₩322,433 | ₩320,702 | ₩322,111 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩320,837 | ₩321,708 | ₩318,154 | ₩320,796 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩322,004 | ₩322,245 | ₩319,375 | ₩321,990 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩323,197 | ₩324,069 | ₩319,831 | ₩319,978 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩323,251 | ₩325,370 | ₩323,251 | ₩324,243 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,977 | ₩322,741 | ₩320,676 | ₩321,762 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩318,610 | ₩320,877 | ₩318,516 | ₩320,099 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩316,504 | ₩318,409 | ₩316,249 | ₩318,221 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩317,792 | ₩318,851 | ₩317,738 | ₩318,462 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩317,175 | ₩318,114 | ₩315,686 | ₩317,845 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩319,147 | ₩319,629 | ₩316,330 | ₩316,477 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩318,919 | ₩321,279 | ₩318,261 | ₩318,704 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩318,449 | ₩320,850 | ₩318,449 | ₩320,743 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩318,892 | ₩319,334 | ₩317,711 | ₩318,369 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩319,468 | ₩320,032 | ₩318,248 | ₩318,288 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩320,367 | ₩321,266 | ₩319,267 | ₩319,871 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩320,085 | ₩320,716 | ₩318,409 | ₩320,354 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩319,455 | ₩320,582 | ₩319,093 | ₩320,059 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩319,361 | ₩319,375 | ₩317,913 | ₩318,436 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩321,521 | ₩322,017 | ₩319,911 | ₩320,407 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩321,266 | ₩321,628 | ₩319,536 | ₩320,609 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩318,422 | ₩320,099 | ₩317,953 | ₩320,059 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩316,665 | ₩318,878 | ₩315,525 | ₩317,161 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩316,799 | ₩318,288 | ₩315,901 | ₩317,376 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩316,102 | ₩316,907 | ₩314,801 | ₩316,464 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩313,406 | ₩315,914 | ₩313,272 | ₩314,613 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩316,424 | ₩318,530 | ₩315,109 | ₩315,431 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩314,546 | ₩316,249 | ₩313,553 | ₩314,237 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,942 | ₩315,284 | ₩312,950 | ₩314,144 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩315,874 | ₩316,933 | ₩315,176 | ₩315,753 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩317,296 | ₩317,296 | ₩315,015 | ₩315,458 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩317,658 | ₩319,200 | ₩313,781 | ₩314,680 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩318,436 | ₩319,361 | ₩317,363 | ₩317,631 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩318,516 | ₩318,919 | ₩317,363 | ₩317,738 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩315,713 | ₩316,987 | ₩314,224 | ₩316,182 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩311,635 | ₩315,968 | ₩311,313 | ₩314,506 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩313,486 | ₩314,787 | ₩310,629 | ₩310,790 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩314,331 | ₩315,981 | ₩309,838 | ₩313,983 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩314,479 | ₩315,606 | ₩312,883 | ₩312,977 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩317,014 | ₩317,014 | ₩312,816 | ₩312,896 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩315,512 | ₩317,497 | ₩315,471 | ₩317,228 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩315,914 | ₩316,974 | ₩315,512 | ₩315,874 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩314,184 | ₩316,598 | ₩313,553 | ₩316,464 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩313,540 | ₩314,533 | ₩312,614 | ₩314,090 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩314,278 | ₩314,975 | ₩313,916 | ₩314,734 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩312,494 | ₩314,184 | ₩311,984 | ₩313,701 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩313,151 | ₩313,781 | ₩312,225 | ₩312,588 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩313,714 | ₩314,063 | ₩312,588 | ₩312,869 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩311,541 | ₩313,191 | ₩311,018 | ₩312,655 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩308,054 | ₩310,106 | ₩307,008 | ₩309,905 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩307,746 | ₩309,838 | ₩307,048 | ₩309,436 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩307,826 | ₩309,154 | ₩307,155 | ₩307,813 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩307,719 | ₩309,167 | ₩306,968 | ₩309,114 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,980 | ₩309,167 | ₩307,611 | ₩307,679 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩308,322 | ₩310,267 | ₩308,094 | ₩309,664 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,962 | ₩307,236 | ₩305,224 | ₩306,726 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩306,176 | ₩307,209 | ₩304,687 | ₩306,874 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩305,613 | ₩306,914 | ₩305,412 | ₩306,176 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩307,169 | ₩307,491 | ₩305,559 | ₩305,895 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩308,228 | ₩308,376 | ₩305,532 | ₩305,962 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩308,108 | ₩308,711 | ₩307,410 | ₩308,255 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩305,425 | ₩307,625 | ₩304,486 | ₩306,994 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,956 | ₩306,565 | ₩303,749 | ₩304,352 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩307,813 | ₩308,886 | ₩306,324 | ₩306,404 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩302,635 | ₩307,182 | ₩302,582 | ₩306,766 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩302,729 | ₩303,105 | ₩301,455 | ₩302,635 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩303,561 | ₩303,762 | ₩301,884 | ₩302,260 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩303,467 | ₩304,567 | ₩302,917 | ₩303,118 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩305,667 | ₩305,814 | ₩303,467 | ₩304,245 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩304,714 | ₩306,176 | ₩303,118 | ₩305,532 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩304,781 | ₩305,318 | ₩303,655 | ₩304,580 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩305,626 | ₩305,640 | ₩302,796 | ₩303,360 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩304,848 | ₩305,760 | ₩304,406 | ₩304,915 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩303,105 | ₩306,082 | ₩302,930 | ₩305,090 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩301,012 | ₩301,924 | ₩300,851 | ₩301,629 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩300,731 | ₩301,214 | ₩299,443 | ₩300,945 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩299,349 | ₩300,570 | ₩298,826 | ₩300,275 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩296,251 | ₩299,591 | ₩295,982 | ₩299,456 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩299,389 | ₩299,389 | ₩296,760 | ₩297,055 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,881 | ₩299,765 | ₩296,626 | ₩298,866 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩295,835 | ₩297,780 | ₩295,674 | ₩297,686 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩290,497 | ₩290,819 | ₩288,646 | ₩290,644 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩289,356 | ₩290,859 | ₩289,021 | ₩290,819 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩286,741 | ₩290,805 | ₩286,553 | ₩289,745 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩289,356 | ₩290,617 | ₩288,780 | ₩289,289 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩285,467 | ₩288,847 | ₩284,032 | ₩288,458 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩284,783 | ₩285,359 | ₩281,684 | ₩282,610 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩285,359 | ₩285,547 | ₩281,979 | ₩282,650 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩288,471 | ₩290,389 | ₩287,170 | ₩287,331 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩290,671 | ₩291,449 | ₩288,471 | ₩289,973 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩286,419 | ₩290,228 | ₩286,325 | ₩288,713 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩289,625 | ₩291,288 | ₩288,002 | ₩288,297 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩288,002 | ₩288,807 | ₩284,514 | ₩285,641 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩287,184 | ₩290,014 | ₩286,795 | ₩288,471 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩292,334 | ₩292,696 | ₩288,498 | ₩288,632 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩295,312 | ₩296,304 | ₩293,434 | ₩293,595 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩294,346 | ₩295,003 | ₩293,206 | ₩294,064 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,944 | ₩295,513 | ₩291,395 | ₩291,784 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩294,225 | ₩294,789 | ₩292,441 | ₩292,522 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩297,337 | ₩297,605 | ₩295,218 | ₩296,412 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩298,558 | ₩300,409 | ₩296,935 | ₩297,310 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩294,467 | ₩299,684 | ₩292,965 | ₩298,786 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩296,425 | ₩298,155 | ₩294,775 | ₩297,123 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩300,865 | ₩302,126 | ₩297,552 | ₩299,711 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩302,421 | ₩303,346 | ₩300,677 | ₩302,488 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩300,583 | ₩303,091 | ₩297,901 | ₩302,032 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,930 | ₩305,774 | ₩302,662 | ₩304,674 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩302,515 | ₩305,613 | ₩302,313 | ₩305,412 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩305,680 | ₩306,176 | ₩302,904 | ₩305,050 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩305,036 | ₩305,787 | ₩304,298 | ₩305,331 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩302,219 | ₩304,406 | ₩302,085 | ₩304,164 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩304,728 | ₩306,310 | ₩302,233 | ₩302,836 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩303,842 | ₩306,056 | ₩303,038 | ₩305,237 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩304,768 | ₩305,532 | ₩303,507 | ₩304,620 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩305,036 | ₩306,498 | ₩304,272 | ₩305,747 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩304,446 | ₩305,573 | ₩303,266 | ₩304,714 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩303,842 | ₩306,525 | ₩303,064 | ₩304,822 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩308,014 | ₩308,805 | ₩303,762 | ₩303,829 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩308,752 | ₩309,006 | ₩306,646 | ₩307,638 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩308,269 | ₩309,208 | ₩307,075 | ₩307,263 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩307,477 | ₩308,698 | ₩307,182 | ₩308,081 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩304,178 | ₩308,228 | ₩303,655 | ₩307,866 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩303,158 | ₩303,950 | ₩300,798 | ₩301,281 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩303,427 | ₩304,687 | ₩302,219 | ₩303,856 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,957 | ₩304,567 | ₩300,020 | ₩302,233 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩300,382 | ₩303,668 | ₩300,221 | ₩303,440 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩300,114 | ₩300,825 | ₩298,155 | ₩300,476 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩300,757 | ₩301,844 | ₩298,370 | ₩300,865 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩300,825 | ₩301,187 | ₩299,430 | ₩300,342 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩300,757 | ₩301,428 | ₩300,395 | ₩301,053 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩300,020 | ₩301,750 | ₩299,778 | ₩301,227 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩299,631 | ₩299,872 | ₩298,410 | ₩299,295 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩301,455 | ₩302,260 | ₩300,261 | ₩300,543 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩298,316 | ₩301,482 | ₩297,726 | ₩300,288 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩299,242 | ₩300,073 | ₩297,257 | ₩297,592 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩302,179 | ₩303,091 | ₩301,522 | ₩302,649 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩302,823 | ₩303,024 | ₩301,723 | ₩301,978 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩300,449 | ₩301,361 | ₩299,443 | ₩301,361 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩302,756 | ₩302,850 | ₩300,677 | ₩301,522 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩300,382 | ₩302,944 | ₩300,127 | ₩302,608 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩299,872 | ₩302,112 | ₩299,872 | ₩301,468 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩297,552 | ₩299,939 | ₩297,485 | ₩299,403 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩300,610 | ₩300,784 | ₩298,169 | ₩298,383 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩297,579 | ₩300,972 | ₩297,444 | ₩300,543 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩296,358 | ₩298,343 | ₩296,036 | ₩297,672 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩295,741 | ₩296,117 | ₩294,386 | ₩295,889 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩297,123 | ₩297,123 | ₩294,789 | ₩294,789 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩297,485 | ₩297,740 | ₩296,895 | ₩297,055 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,941 | ₩298,504 | ₩297,203 | ₩297,592 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩298,289 | ₩298,585 | ₩297,619 | ₩298,437 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩297,123 | ₩298,665 | ₩296,948 | ₩298,289 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩295,714 | ₩297,109 | ₩295,607 | ₩296,747 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩295,647 | ₩296,667 | ₩295,339 | ₩296,358 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩294,816 | ₩296,385 | ₩294,816 | ₩295,969 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩295,084 | ₩295,969 | ₩293,528 | ₩294,239 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,996 | ₩296,278 | ₩293,313 | ₩293,729 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩297,069 | ₩297,418 | ₩294,413 | ₩295,500 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,960 | ₩298,987 | ₩296,519 | ₩297,485 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,939 | ₩300,114 | ₩297,055 | ₩297,874 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩298,061 | ₩301,240 | ₩297,887 | ₩301,053 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩295,553 | ₩299,269 | ₩295,258 | ₩298,813 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩296,157 | ₩297,592 | ₩295,526 | ₩295,634 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩298,182 | ₩298,182 | ₩295,768 | ₩296,304 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩297,418 | ₩298,571 | ₩296,868 | ₩297,216 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩297,444 | ₩297,914 | ₩295,929 | ₩296,774 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩295,379 | ₩297,874 | ₩295,285 | ₩297,592 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩296,318 | ₩296,318 | ₩294,722 | ₩295,513 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩297,391 | ₩297,659 | ₩295,634 | ₩295,808 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩297,364 | ₩298,853 | ₩297,163 | ₩298,665 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩295,580 | ₩298,115 | ₩295,513 | ₩297,230 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩292,213 | ₩295,567 | ₩291,100 | ₩295,070 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩289,504 | ₩291,757 | ₩289,075 | ₩291,006 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩286,607 | ₩290,537 | ₩286,325 | ₩288,726 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩291,087 | ₩292,616 | ₩285,574 | ₩285,762 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩287,304 | ₩289,424 | ₩287,023 | ₩288,444 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩287,586 | ₩289,128 | ₩286,151 | ₩287,479 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩290,362 | ₩291,476 | ₩287,599 | ₩288,404 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩290,175 | ₩292,509 | ₩289,316 | ₩291,100 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩294,641 | ₩295,084 | ₩291,570 | ₩291,999 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩294,346 | ₩295,593 | ₩294,252 | ₩295,218 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩291,529 | ₩293,984 | ₩291,489 | ₩293,514 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩290,403 | ₩291,784 | ₩289,330 | ₩291,395 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩288,592 | ₩289,249 | ₩286,432 | ₩289,236 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩289,571 | ₩290,014 | ₩288,042 | ₩288,847 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩288,820 | ₩291,221 | ₩288,619 | ₩290,067 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩288,190 | ₩289,920 | ₩287,747 | ₩288,887 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩291,194 | ₩291,395 | ₩288,042 | ₩289,678 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩291,570 | ₩291,985 | ₩289,745 | ₩291,140 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩292,200 | ₩294,051 | ₩292,012 | ₩292,160 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,930 | ₩294,467 | ₩291,409 | ₩292,669 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩295,419 | ₩295,741 | ₩294,400 | ₩294,480 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩294,386 | ₩295,137 | ₩293,608 | ₩295,044 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩293,219 | ₩293,930 | ₩292,696 | ₩293,085 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩290,054 | ₩291,811 | ₩290,054 | ₩291,234 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩291,583 | ₩291,583 | ₩289,196 | ₩290,054 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩291,395 | ₩292,723 | ₩291,060 | ₩291,234 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩290,403 | ₩291,744 | ₩290,349 | ₩291,409 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩288,069 | ₩289,799 | ₩287,371 | ₩289,370 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩291,623 | ₩291,731 | ₩287,519 | ₩288,592 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩291,731 | ₩293,568 | ₩289,102 | ₩291,127 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩287,117 | ₩291,194 | ₩286,084 | ₩290,108 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩288,096 | ₩289,947 | ₩287,787 | ₩288,927 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩291,610 | ₩292,254 | ₩285,078 | ₩285,145 | -2.22% | 126.5만 |
|---|