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 | ₩318,036 | ₩320,540 | ₩317,955 | ₩320,179 | +0.67% | 104.1만 |
| 2026.10.08 | ₩316,362 | ₩318,063 | ₩315,946 | ₩317,955 | +0.50% | 128.7만 |
| 2026.10.07 | ₩317,299 | ₩318,076 | ₩316,469 | ₩317,420 | +0.04% | 173.4만 |
| 2026.10.06 | ₩317,205 | ₩319,067 | ₩317,205 | ₩318,438 | +0.39% | 143.1만 |
| 2026.10.05 | ₩314,768 | ₩317,004 | ₩313,884 | ₩316,295 | +0.49% | 120.9만 |
| 2026.10.02 | ₩314,754 | ₩315,344 | ₩313,803 | ₩314,821 | +0.02% | 130.3만 |
| 2026.10.01 | ₩312,585 | ₩313,616 | ₩311,151 | ₩312,785 | +0.06% | 160.1만 |
| 2026.09.30 | ₩315,598 | ₩315,598 | ₩312,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,491 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,478 | ₩315,973 | ₩313,897 | ₩314,955 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩315,893 | ₩316,937 | ₩315,062 | ₩315,518 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,482 | ₩318,679 | ₩316,027 | ₩318,210 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩316,429 | ₩317,366 | ₩315,518 | ₩316,054 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩318,638 | ₩319,014 | ₩316,750 | ₩317,125 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩319,616 | ₩319,871 | ₩317,755 | ₩318,799 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩318,263 | ₩319,750 | ₩317,286 | ₩319,241 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩317,018 | ₩317,688 | ₩316,214 | ₩317,433 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩318,625 | ₩319,027 | ₩316,415 | ₩317,594 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩318,424 | ₩319,161 | ₩314,192 | ₩315,732 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩319,308 | ₩319,335 | ₩317,460 | ₩318,103 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩320,299 | ₩320,875 | ₩319,362 | ₩319,549 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩321,304 | ₩321,625 | ₩320,085 | ₩320,688 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩318,973 | ₩319,683 | ₩318,183 | ₩318,411 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩320,982 | ₩320,982 | ₩319,375 | ₩319,898 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩323,032 | ₩323,527 | ₩321,398 | ₩321,599 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩324,773 | ₩325,309 | ₩323,916 | ₩324,157 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩324,411 | ₩325,871 | ₩322,898 | ₩325,657 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩323,581 | ₩324,706 | ₩323,085 | ₩323,675 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩324,170 | ₩324,518 | ₩322,362 | ₩322,911 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩324,800 | ₩325,201 | ₩323,768 | ₩324,224 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩326,581 | ₩326,902 | ₩325,027 | ₩325,563 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩325,777 | ₩326,568 | ₩324,893 | ₩325,777 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩326,956 | ₩327,586 | ₩326,594 | ₩326,969 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩327,880 | ₩327,961 | ₩326,447 | ₩327,197 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩326,742 | ₩327,693 | ₩326,273 | ₩327,572 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩325,697 | ₩327,211 | ₩325,657 | ₩326,688 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,487 | ₩327,612 | ₩324,264 | ₩324,438 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩328,778 | ₩330,211 | ₩327,867 | ₩328,148 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩327,612 | ₩328,041 | ₩327,023 | ₩327,452 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩327,639 | ₩328,496 | ₩327,264 | ₩327,304 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩329,769 | ₩329,769 | ₩328,349 | ₩328,657 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩330,452 | ₩331,430 | ₩329,487 | ₩330,305 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩329,715 | ₩330,130 | ₩328,751 | ₩329,742 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩329,742 | ₩330,546 | ₩328,871 | ₩329,005 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩328,456 | ₩329,568 | ₩328,362 | ₩329,206 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩327,559 | ₩328,590 | ₩326,836 | ₩328,456 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩328,925 | ₩329,059 | ₩326,581 | ₩327,304 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩328,912 | ₩329,086 | ₩326,460 | ₩327,318 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩322,576 | ₩327,144 | ₩322,389 | ₩326,702 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩321,545 | ₩321,974 | ₩320,246 | ₩321,652 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩320,380 | ₩321,250 | ₩317,701 | ₩320,340 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩321,545 | ₩321,786 | ₩318,920 | ₩321,532 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩322,737 | ₩323,608 | ₩319,375 | ₩319,522 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩322,791 | ₩324,907 | ₩322,791 | ₩323,782 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,518 | ₩322,282 | ₩320,219 | ₩321,304 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩318,156 | ₩320,420 | ₩318,063 | ₩319,643 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩316,054 | ₩317,955 | ₩315,799 | ₩317,768 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩317,339 | ₩318,397 | ₩317,286 | ₩318,009 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩316,723 | ₩317,661 | ₩315,236 | ₩317,393 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩318,692 | ₩319,174 | ₩315,879 | ₩316,027 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩318,464 | ₩320,822 | ₩317,808 | ₩318,250 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩317,996 | ₩320,393 | ₩317,996 | ₩320,286 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩318,438 | ₩318,880 | ₩317,259 | ₩317,915 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩319,014 | ₩319,576 | ₩317,795 | ₩317,835 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩319,911 | ₩320,808 | ₩318,813 | ₩319,415 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩319,630 | ₩320,259 | ₩317,955 | ₩319,898 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩319,000 | ₩320,125 | ₩318,638 | ₩319,603 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩318,906 | ₩318,920 | ₩317,460 | ₩317,982 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩321,063 | ₩321,558 | ₩319,456 | ₩319,951 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩320,808 | ₩321,170 | ₩319,080 | ₩320,152 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩317,969 | ₩319,643 | ₩317,500 | ₩319,603 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩316,214 | ₩318,424 | ₩315,076 | ₩316,710 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩316,348 | ₩317,835 | ₩315,451 | ₩316,924 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩315,652 | ₩316,455 | ₩314,352 | ₩316,013 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩312,960 | ₩315,464 | ₩312,826 | ₩314,165 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩315,973 | ₩318,076 | ₩314,661 | ₩314,982 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩314,098 | ₩315,799 | ₩313,107 | ₩313,790 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,495 | ₩314,835 | ₩312,504 | ₩313,696 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩315,424 | ₩316,482 | ₩314,728 | ₩315,303 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩316,844 | ₩316,844 | ₩314,567 | ₩315,009 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩317,205 | ₩318,746 | ₩313,335 | ₩314,232 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩317,982 | ₩318,906 | ₩316,911 | ₩317,179 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩318,063 | ₩318,464 | ₩316,911 | ₩317,286 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩315,263 | ₩316,536 | ₩313,777 | ₩315,732 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩311,192 | ₩315,518 | ₩310,870 | ₩314,058 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩313,040 | ₩314,339 | ₩310,187 | ₩310,348 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩313,884 | ₩315,531 | ₩309,397 | ₩313,535 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩314,031 | ₩315,156 | ₩312,437 | ₩312,531 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩316,562 | ₩316,562 | ₩312,370 | ₩312,451 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩315,062 | ₩317,045 | ₩315,022 | ₩316,777 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩315,464 | ₩316,522 | ₩315,062 | ₩315,424 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩313,736 | ₩316,147 | ₩313,107 | ₩316,013 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩313,093 | ₩314,085 | ₩312,169 | ₩313,643 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩313,830 | ₩314,527 | ₩313,468 | ₩314,286 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩312,049 | ₩313,736 | ₩311,540 | ₩313,254 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩312,705 | ₩313,335 | ₩311,781 | ₩312,143 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩313,268 | ₩313,616 | ₩312,143 | ₩312,424 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩311,098 | ₩312,745 | ₩310,575 | ₩312,209 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩307,615 | ₩309,665 | ₩306,571 | ₩309,464 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩307,307 | ₩309,397 | ₩306,611 | ₩308,995 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩307,388 | ₩308,714 | ₩306,718 | ₩307,374 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩307,281 | ₩308,727 | ₩306,531 | ₩308,674 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,540 | ₩308,727 | ₩307,173 | ₩307,240 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩307,883 | ₩309,825 | ₩307,656 | ₩309,223 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,526 | ₩306,798 | ₩304,789 | ₩306,289 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩305,740 | ₩306,772 | ₩304,254 | ₩306,437 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩305,178 | ₩306,477 | ₩304,977 | ₩305,740 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩306,731 | ₩307,053 | ₩305,124 | ₩305,459 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩307,790 | ₩307,937 | ₩305,097 | ₩305,526 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩307,669 | ₩308,272 | ₩306,973 | ₩307,816 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩304,990 | ₩307,187 | ₩304,053 | ₩306,557 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,521 | ₩306,129 | ₩303,316 | ₩303,919 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩307,374 | ₩308,446 | ₩305,888 | ₩305,968 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩302,204 | ₩306,745 | ₩302,151 | ₩306,330 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩302,298 | ₩302,673 | ₩301,026 | ₩302,204 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩303,128 | ₩303,329 | ₩301,454 | ₩301,829 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩303,035 | ₩304,133 | ₩302,486 | ₩302,686 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩305,231 | ₩305,379 | ₩303,035 | ₩303,812 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩304,280 | ₩305,740 | ₩302,686 | ₩305,097 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩304,347 | ₩304,883 | ₩303,222 | ₩304,146 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩305,191 | ₩305,205 | ₩302,365 | ₩302,928 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩304,414 | ₩305,325 | ₩303,972 | ₩304,481 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩302,673 | ₩305,647 | ₩302,499 | ₩304,655 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩300,584 | ₩301,494 | ₩300,423 | ₩301,200 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩300,302 | ₩300,785 | ₩299,017 | ₩300,517 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩298,923 | ₩300,142 | ₩298,400 | ₩299,847 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩295,829 | ₩299,164 | ₩295,561 | ₩299,030 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩298,963 | ₩298,963 | ₩296,338 | ₩296,632 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,458 | ₩299,338 | ₩296,204 | ₩298,441 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩295,414 | ₩297,356 | ₩295,253 | ₩297,262 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩290,083 | ₩290,404 | ₩288,235 | ₩290,230 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩288,944 | ₩290,445 | ₩288,610 | ₩290,404 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩286,333 | ₩290,391 | ₩286,145 | ₩289,333 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩288,944 | ₩290,203 | ₩288,369 | ₩288,877 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩285,060 | ₩288,435 | ₩283,627 | ₩288,047 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩284,377 | ₩284,953 | ₩281,283 | ₩282,207 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩284,953 | ₩285,141 | ₩281,578 | ₩282,248 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩288,060 | ₩289,976 | ₩286,761 | ₩286,922 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩290,257 | ₩291,034 | ₩288,060 | ₩289,561 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩286,011 | ₩289,815 | ₩285,917 | ₩288,302 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩289,212 | ₩290,873 | ₩287,592 | ₩287,886 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩287,592 | ₩288,395 | ₩284,109 | ₩285,234 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩286,775 | ₩289,601 | ₩286,386 | ₩288,060 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩291,918 | ₩292,280 | ₩288,087 | ₩288,221 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩294,891 | ₩295,882 | ₩293,016 | ₩293,177 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩293,927 | ₩294,583 | ₩292,788 | ₩293,646 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,525 | ₩295,092 | ₩290,980 | ₩291,369 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩293,806 | ₩294,369 | ₩292,025 | ₩292,105 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩296,914 | ₩297,182 | ₩294,798 | ₩295,990 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩298,133 | ₩299,981 | ₩296,512 | ₩296,887 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩294,047 | ₩299,258 | ₩292,547 | ₩298,360 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩296,003 | ₩297,731 | ₩294,356 | ₩296,699 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩300,436 | ₩301,695 | ₩297,128 | ₩299,284 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩301,990 | ₩302,914 | ₩300,249 | ₩302,057 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩300,155 | ₩302,660 | ₩297,476 | ₩301,602 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,499 | ₩305,338 | ₩302,231 | ₩304,240 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩302,084 | ₩305,178 | ₩301,883 | ₩304,977 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩305,245 | ₩305,740 | ₩302,472 | ₩304,615 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩304,602 | ₩305,352 | ₩303,865 | ₩304,896 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩301,789 | ₩303,972 | ₩301,655 | ₩303,731 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩304,294 | ₩305,874 | ₩301,802 | ₩302,405 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩303,410 | ₩305,620 | ₩302,606 | ₩304,803 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩304,334 | ₩305,097 | ₩303,075 | ₩304,187 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩304,602 | ₩306,062 | ₩303,838 | ₩305,312 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩304,012 | ₩305,138 | ₩302,834 | ₩304,280 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩303,410 | ₩306,089 | ₩302,633 | ₩304,387 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩307,575 | ₩308,365 | ₩303,329 | ₩303,396 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩308,312 | ₩308,566 | ₩306,209 | ₩307,200 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩307,830 | ₩308,767 | ₩306,638 | ₩306,825 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩307,039 | ₩308,258 | ₩306,745 | ₩307,642 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩303,745 | ₩307,790 | ₩303,222 | ₩307,428 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩302,727 | ₩303,517 | ₩300,369 | ₩300,852 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩302,995 | ₩304,254 | ₩301,789 | ₩303,423 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,526 | ₩304,133 | ₩299,593 | ₩301,802 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩299,954 | ₩303,236 | ₩299,793 | ₩303,008 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩299,686 | ₩300,396 | ₩297,731 | ₩300,048 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩300,329 | ₩301,414 | ₩297,945 | ₩300,436 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩300,396 | ₩300,758 | ₩299,003 | ₩299,914 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩300,329 | ₩300,999 | ₩299,968 | ₩300,624 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩299,593 | ₩301,320 | ₩299,351 | ₩300,798 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩299,204 | ₩299,445 | ₩297,985 | ₩298,869 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩301,026 | ₩301,829 | ₩299,834 | ₩300,115 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩297,892 | ₩301,052 | ₩297,302 | ₩299,860 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩298,816 | ₩299,646 | ₩296,833 | ₩297,168 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩301,749 | ₩302,660 | ₩301,093 | ₩302,218 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩302,392 | ₩302,593 | ₩301,294 | ₩301,548 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩300,021 | ₩300,932 | ₩299,017 | ₩300,932 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩302,325 | ₩302,419 | ₩300,249 | ₩301,093 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩299,954 | ₩302,512 | ₩299,700 | ₩302,178 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩299,445 | ₩301,682 | ₩299,445 | ₩301,039 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩297,128 | ₩299,512 | ₩297,061 | ₩298,976 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩300,182 | ₩300,356 | ₩297,744 | ₩297,958 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩297,155 | ₩300,543 | ₩297,021 | ₩300,115 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩295,936 | ₩297,918 | ₩295,615 | ₩297,249 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩295,320 | ₩295,695 | ₩293,967 | ₩295,467 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩296,699 | ₩296,699 | ₩294,369 | ₩294,369 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩297,061 | ₩297,316 | ₩296,472 | ₩296,632 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,516 | ₩298,079 | ₩296,780 | ₩297,168 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩297,865 | ₩298,159 | ₩297,195 | ₩298,012 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩296,699 | ₩298,240 | ₩296,525 | ₩297,865 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩295,293 | ₩296,686 | ₩295,186 | ₩296,324 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩295,226 | ₩296,244 | ₩294,918 | ₩295,936 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩294,396 | ₩295,963 | ₩294,396 | ₩295,548 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩294,664 | ₩295,548 | ₩293,110 | ₩293,820 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,574 | ₩295,856 | ₩292,896 | ₩293,311 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩296,646 | ₩296,994 | ₩293,994 | ₩295,079 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,534 | ₩298,561 | ₩296,097 | ₩297,061 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,512 | ₩299,686 | ₩296,632 | ₩297,450 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩297,637 | ₩300,811 | ₩297,463 | ₩300,624 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩295,132 | ₩298,842 | ₩294,838 | ₩298,387 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩295,735 | ₩297,168 | ₩295,106 | ₩295,213 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩297,758 | ₩297,758 | ₩295,347 | ₩295,882 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩296,994 | ₩298,146 | ₩296,445 | ₩296,793 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩297,021 | ₩297,490 | ₩295,507 | ₩296,351 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩294,958 | ₩297,450 | ₩294,864 | ₩297,168 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩295,896 | ₩295,896 | ₩294,302 | ₩295,092 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩296,967 | ₩297,235 | ₩295,213 | ₩295,387 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩296,941 | ₩298,427 | ₩296,740 | ₩298,240 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩295,159 | ₩297,691 | ₩295,092 | ₩296,807 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩291,797 | ₩295,146 | ₩290,686 | ₩294,650 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩289,092 | ₩291,342 | ₩288,663 | ₩290,592 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩286,199 | ₩290,123 | ₩285,917 | ₩288,315 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩290,672 | ₩292,199 | ₩285,167 | ₩285,355 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩286,895 | ₩289,011 | ₩286,614 | ₩288,034 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩287,176 | ₩288,717 | ₩285,743 | ₩287,069 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩289,949 | ₩291,061 | ₩287,190 | ₩287,993 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩289,761 | ₩292,092 | ₩288,904 | ₩290,686 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩294,222 | ₩294,664 | ₩291,154 | ₩291,583 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩293,927 | ₩295,173 | ₩293,833 | ₩294,798 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩291,114 | ₩293,565 | ₩291,074 | ₩293,097 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩289,989 | ₩291,369 | ₩288,918 | ₩290,980 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩288,181 | ₩288,837 | ₩286,025 | ₩288,824 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩289,159 | ₩289,601 | ₩287,632 | ₩288,435 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩288,409 | ₩290,806 | ₩288,208 | ₩289,654 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩287,779 | ₩289,507 | ₩287,337 | ₩288,476 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩290,779 | ₩290,980 | ₩287,632 | ₩289,266 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩291,154 | ₩291,570 | ₩289,333 | ₩290,726 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩291,784 | ₩293,632 | ₩291,596 | ₩291,744 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,512 | ₩294,047 | ₩290,994 | ₩292,253 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩294,998 | ₩295,320 | ₩293,981 | ₩294,061 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩293,967 | ₩294,717 | ₩293,190 | ₩294,623 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩292,802 | ₩293,512 | ₩292,280 | ₩292,668 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩289,641 | ₩291,396 | ₩289,641 | ₩290,820 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩291,168 | ₩291,168 | ₩288,784 | ₩289,641 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩290,980 | ₩292,306 | ₩290,645 | ₩290,820 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩289,989 | ₩291,329 | ₩289,936 | ₩290,994 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩287,659 | ₩289,386 | ₩286,962 | ₩288,958 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩291,208 | ₩291,315 | ₩287,109 | ₩288,181 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩291,315 | ₩293,150 | ₩288,690 | ₩290,712 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩286,708 | ₩290,779 | ₩285,676 | ₩289,694 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩287,685 | ₩289,534 | ₩287,377 | ₩288,516 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩291,195 | ₩291,838 | ₩284,672 | ₩284,739 | -2.22% | 126.5만 |
|---|