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 | ₩318,492 | ₩321,000 | ₩318,411 | ₩320,638 | +0.67% | 104.1만 |
| 2026.10.08 | ₩316,815 | ₩318,519 | ₩316,399 | ₩318,411 | +0.50% | 128.7만 |
| 2026.10.07 | ₩317,754 | ₩318,532 | ₩316,922 | ₩317,875 | +0.04% | 173.4만 |
| 2026.10.06 | ₩317,660 | ₩319,524 | ₩317,660 | ₩318,894 | +0.39% | 143.1만 |
| 2026.10.05 | ₩315,219 | ₩317,459 | ₩314,334 | ₩316,748 | +0.49% | 120.9만 |
| 2026.10.02 | ₩315,206 | ₩315,796 | ₩314,253 | ₩315,273 | +0.02% | 130.3만 |
| 2026.10.01 | ₩313,033 | ₩314,065 | ₩311,597 | ₩313,234 | +0.06% | 160.1만 |
| 2026.09.30 | ₩316,051 | ₩316,051 | ₩312,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,939 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,930 | ₩316,426 | ₩314,347 | ₩315,407 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩316,346 | ₩317,392 | ₩315,514 | ₩315,970 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,936 | ₩319,135 | ₩316,480 | ₩318,666 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩316,882 | ₩317,821 | ₩315,970 | ₩316,507 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩319,095 | ₩319,471 | ₩317,204 | ₩317,580 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩320,074 | ₩320,329 | ₩318,210 | ₩319,256 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩318,720 | ₩320,209 | ₩317,741 | ₩319,699 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩317,472 | ₩318,143 | ₩316,668 | ₩317,888 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩319,082 | ₩319,484 | ₩316,869 | ₩318,049 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩318,881 | ₩319,618 | ₩314,642 | ₩316,185 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩319,766 | ₩319,793 | ₩317,915 | ₩318,559 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩320,758 | ₩321,335 | ₩319,820 | ₩320,007 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩321,764 | ₩322,086 | ₩320,544 | ₩321,147 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩319,431 | ₩320,141 | ₩318,639 | ₩318,867 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩321,443 | ₩321,443 | ₩319,833 | ₩320,356 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩323,495 | ₩323,991 | ₩321,858 | ₩322,060 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩325,238 | ₩325,775 | ₩324,380 | ₩324,621 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩324,876 | ₩326,338 | ₩323,361 | ₩326,124 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩324,045 | ₩325,171 | ₩323,548 | ₩324,139 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩324,635 | ₩324,984 | ₩322,824 | ₩323,374 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩325,265 | ₩325,668 | ₩324,232 | ₩324,689 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩327,049 | ₩327,371 | ₩325,493 | ₩326,030 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩326,244 | ₩327,036 | ₩325,359 | ₩326,244 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩327,425 | ₩328,055 | ₩327,063 | ₩327,438 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩328,350 | ₩328,431 | ₩326,915 | ₩327,666 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩327,210 | ₩328,162 | ₩326,741 | ₩328,042 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩326,164 | ₩327,680 | ₩326,124 | ₩327,156 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,955 | ₩328,082 | ₩324,729 | ₩324,903 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩329,249 | ₩330,684 | ₩328,337 | ₩328,619 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩328,082 | ₩328,511 | ₩327,492 | ₩327,921 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩328,109 | ₩328,967 | ₩327,733 | ₩327,773 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩330,241 | ₩330,241 | ₩328,820 | ₩329,128 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩330,926 | ₩331,905 | ₩329,960 | ₩330,778 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩330,188 | ₩330,604 | ₩329,222 | ₩330,215 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩330,215 | ₩331,019 | ₩329,343 | ₩329,477 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩328,927 | ₩330,040 | ₩328,833 | ₩329,678 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩328,028 | ₩329,061 | ₩327,304 | ₩328,927 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩329,396 | ₩329,531 | ₩327,049 | ₩327,773 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩329,383 | ₩329,557 | ₩326,928 | ₩327,787 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩323,039 | ₩327,613 | ₩322,851 | ₩327,170 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩322,006 | ₩322,435 | ₩320,705 | ₩322,113 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩320,839 | ₩321,711 | ₩318,156 | ₩320,799 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩322,006 | ₩322,247 | ₩319,377 | ₩321,992 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩323,200 | ₩324,071 | ₩319,833 | ₩319,981 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩323,253 | ₩325,373 | ₩323,253 | ₩324,246 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,979 | ₩322,744 | ₩320,678 | ₩321,764 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩318,612 | ₩320,879 | ₩318,519 | ₩320,101 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩316,507 | ₩318,411 | ₩316,252 | ₩318,223 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩317,794 | ₩318,854 | ₩317,741 | ₩318,465 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩317,177 | ₩318,116 | ₩315,688 | ₩317,848 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩319,149 | ₩319,632 | ₩316,332 | ₩316,480 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩318,921 | ₩321,282 | ₩318,264 | ₩318,706 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩318,451 | ₩320,852 | ₩318,451 | ₩320,745 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩318,894 | ₩319,337 | ₩317,714 | ₩318,371 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩319,471 | ₩320,034 | ₩318,250 | ₩318,290 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩320,370 | ₩321,268 | ₩319,270 | ₩319,873 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩320,088 | ₩320,718 | ₩318,411 | ₩320,356 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩319,457 | ₩320,584 | ₩319,095 | ₩320,061 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩319,364 | ₩319,377 | ₩317,915 | ₩318,438 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩321,523 | ₩322,019 | ₩319,913 | ₩320,410 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩321,268 | ₩321,630 | ₩319,538 | ₩320,611 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩318,425 | ₩320,101 | ₩317,955 | ₩320,061 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩316,668 | ₩318,881 | ₩315,527 | ₩317,164 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩316,802 | ₩318,290 | ₩315,903 | ₩317,378 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩316,104 | ₩316,909 | ₩314,803 | ₩316,466 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩313,408 | ₩315,916 | ₩313,274 | ₩314,615 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩316,426 | ₩318,532 | ₩315,112 | ₩315,434 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩314,548 | ₩316,252 | ₩313,556 | ₩314,240 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,945 | ₩315,286 | ₩312,952 | ₩314,146 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩315,876 | ₩316,936 | ₩315,179 | ₩315,755 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩317,298 | ₩317,298 | ₩315,018 | ₩315,460 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩317,660 | ₩319,203 | ₩313,784 | ₩314,682 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩318,438 | ₩319,364 | ₩317,365 | ₩317,633 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩318,519 | ₩318,921 | ₩317,365 | ₩317,741 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩315,715 | ₩316,989 | ₩314,226 | ₩316,185 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩311,638 | ₩315,970 | ₩311,316 | ₩314,508 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩313,489 | ₩314,790 | ₩310,632 | ₩310,793 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩314,334 | ₩315,983 | ₩309,840 | ₩313,985 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩314,481 | ₩315,608 | ₩312,885 | ₩312,979 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩317,016 | ₩317,016 | ₩312,818 | ₩312,898 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩315,514 | ₩317,499 | ₩315,474 | ₩317,231 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩315,916 | ₩316,976 | ₩315,514 | ₩315,876 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩314,186 | ₩316,600 | ₩313,556 | ₩316,466 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩313,542 | ₩314,535 | ₩312,617 | ₩314,092 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩314,280 | ₩314,977 | ₩313,918 | ₩314,736 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩312,496 | ₩314,186 | ₩311,986 | ₩313,703 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩313,153 | ₩313,784 | ₩312,228 | ₩312,590 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩313,717 | ₩314,065 | ₩312,590 | ₩312,872 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩311,544 | ₩313,194 | ₩311,021 | ₩312,657 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩308,056 | ₩310,109 | ₩307,010 | ₩309,907 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩307,748 | ₩309,840 | ₩307,050 | ₩309,438 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩307,828 | ₩309,156 | ₩307,158 | ₩307,815 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩307,721 | ₩309,170 | ₩306,970 | ₩309,116 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,982 | ₩309,170 | ₩307,614 | ₩307,681 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩308,325 | ₩310,270 | ₩308,097 | ₩309,666 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,964 | ₩307,238 | ₩305,226 | ₩306,728 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩306,179 | ₩307,211 | ₩304,690 | ₩306,876 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩305,615 | ₩306,916 | ₩305,414 | ₩306,179 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩307,171 | ₩307,493 | ₩305,562 | ₩305,897 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩308,231 | ₩308,378 | ₩305,535 | ₩305,964 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩308,110 | ₩308,714 | ₩307,413 | ₩308,258 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩305,427 | ₩307,627 | ₩304,489 | ₩306,997 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,958 | ₩306,568 | ₩303,751 | ₩304,354 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩307,815 | ₩308,888 | ₩306,326 | ₩306,407 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩302,638 | ₩307,185 | ₩302,584 | ₩306,769 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩302,731 | ₩303,107 | ₩301,457 | ₩302,638 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩303,563 | ₩303,764 | ₩301,886 | ₩302,262 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩303,469 | ₩304,569 | ₩302,919 | ₩303,120 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩305,669 | ₩305,816 | ₩303,469 | ₩304,247 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩304,717 | ₩306,179 | ₩303,120 | ₩305,535 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩304,784 | ₩305,320 | ₩303,657 | ₩304,582 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩305,629 | ₩305,642 | ₩302,798 | ₩303,362 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩304,851 | ₩305,763 | ₩304,408 | ₩304,918 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩303,107 | ₩306,085 | ₩302,933 | ₩305,092 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩301,015 | ₩301,927 | ₩300,854 | ₩301,632 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩300,733 | ₩301,216 | ₩299,445 | ₩300,947 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩299,351 | ₩300,572 | ₩298,828 | ₩300,277 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩296,253 | ₩299,593 | ₩295,985 | ₩299,459 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩299,392 | ₩299,392 | ₩296,763 | ₩297,058 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,883 | ₩299,767 | ₩296,628 | ₩298,868 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩295,837 | ₩297,782 | ₩295,676 | ₩297,688 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩290,499 | ₩290,821 | ₩288,648 | ₩290,646 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩289,359 | ₩290,861 | ₩289,023 | ₩290,821 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩286,743 | ₩290,807 | ₩286,555 | ₩289,748 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩289,359 | ₩290,619 | ₩288,782 | ₩289,292 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩285,469 | ₩288,849 | ₩284,034 | ₩288,460 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩284,785 | ₩285,362 | ₩281,686 | ₩282,612 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩285,362 | ₩285,549 | ₩281,981 | ₩282,652 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩288,473 | ₩290,391 | ₩287,172 | ₩287,333 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩290,673 | ₩291,451 | ₩288,473 | ₩289,976 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩286,421 | ₩290,231 | ₩286,327 | ₩288,715 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩289,627 | ₩291,290 | ₩288,004 | ₩288,299 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩288,004 | ₩288,809 | ₩284,517 | ₩285,643 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩287,186 | ₩290,016 | ₩286,797 | ₩288,473 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩292,336 | ₩292,698 | ₩288,500 | ₩288,634 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩295,314 | ₩296,307 | ₩293,436 | ₩293,597 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩294,348 | ₩295,006 | ₩293,208 | ₩294,067 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,946 | ₩295,515 | ₩291,397 | ₩291,786 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩294,228 | ₩294,791 | ₩292,444 | ₩292,524 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩297,339 | ₩297,608 | ₩295,220 | ₩296,414 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩298,560 | ₩300,411 | ₩296,937 | ₩297,313 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩294,469 | ₩299,687 | ₩292,967 | ₩298,788 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩296,427 | ₩298,158 | ₩294,778 | ₩297,125 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩300,867 | ₩302,128 | ₩297,554 | ₩299,713 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩302,423 | ₩303,348 | ₩300,679 | ₩302,490 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩300,585 | ₩303,094 | ₩297,903 | ₩302,034 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,933 | ₩305,776 | ₩302,664 | ₩304,676 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩302,517 | ₩305,615 | ₩302,316 | ₩305,414 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩305,682 | ₩306,179 | ₩302,906 | ₩305,052 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩305,038 | ₩305,790 | ₩304,301 | ₩305,334 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩302,222 | ₩304,408 | ₩302,088 | ₩304,167 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩304,730 | ₩306,313 | ₩302,235 | ₩302,839 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩303,845 | ₩306,058 | ₩303,040 | ₩305,240 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩304,770 | ₩305,535 | ₩303,509 | ₩304,623 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩305,038 | ₩306,500 | ₩304,274 | ₩305,749 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩304,448 | ₩305,575 | ₩303,268 | ₩304,717 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩303,845 | ₩306,527 | ₩303,067 | ₩304,824 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩308,016 | ₩308,807 | ₩303,764 | ₩303,831 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩308,754 | ₩309,009 | ₩306,648 | ₩307,641 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩308,271 | ₩309,210 | ₩307,077 | ₩307,265 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩307,480 | ₩308,700 | ₩307,185 | ₩308,083 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩304,180 | ₩308,231 | ₩303,657 | ₩307,869 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩303,161 | ₩303,952 | ₩300,800 | ₩301,283 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩303,429 | ₩304,690 | ₩302,222 | ₩303,858 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,959 | ₩304,569 | ₩300,022 | ₩302,235 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩300,384 | ₩303,670 | ₩300,223 | ₩303,442 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩300,116 | ₩300,827 | ₩298,158 | ₩300,478 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩300,760 | ₩301,846 | ₩298,372 | ₩300,867 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩300,827 | ₩301,189 | ₩299,432 | ₩300,344 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩300,760 | ₩301,430 | ₩300,398 | ₩301,055 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩300,022 | ₩301,752 | ₩299,781 | ₩301,229 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩299,633 | ₩299,874 | ₩298,412 | ₩299,298 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩301,457 | ₩302,262 | ₩300,263 | ₩300,545 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩298,319 | ₩301,484 | ₩297,728 | ₩300,290 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩299,244 | ₩300,076 | ₩297,259 | ₩297,594 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩302,181 | ₩303,094 | ₩301,524 | ₩302,651 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩302,825 | ₩303,026 | ₩301,725 | ₩301,980 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩300,451 | ₩301,363 | ₩299,445 | ₩301,363 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩302,758 | ₩302,852 | ₩300,679 | ₩301,524 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩300,384 | ₩302,946 | ₩300,129 | ₩302,611 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩299,874 | ₩302,114 | ₩299,874 | ₩301,471 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩297,554 | ₩299,941 | ₩297,487 | ₩299,405 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩300,612 | ₩300,787 | ₩298,171 | ₩298,386 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩297,581 | ₩300,974 | ₩297,447 | ₩300,545 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩296,360 | ₩298,345 | ₩296,038 | ₩297,675 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩295,743 | ₩296,119 | ₩294,389 | ₩295,891 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩297,125 | ₩297,125 | ₩294,791 | ₩294,791 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩297,487 | ₩297,742 | ₩296,897 | ₩297,058 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,943 | ₩298,506 | ₩297,205 | ₩297,594 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩298,292 | ₩298,587 | ₩297,621 | ₩298,439 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩297,125 | ₩298,667 | ₩296,950 | ₩298,292 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩295,716 | ₩297,111 | ₩295,609 | ₩296,749 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩295,649 | ₩296,669 | ₩295,341 | ₩296,360 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩294,818 | ₩296,387 | ₩294,818 | ₩295,971 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩295,086 | ₩295,971 | ₩293,530 | ₩294,241 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,998 | ₩296,280 | ₩293,315 | ₩293,731 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩297,071 | ₩297,420 | ₩294,415 | ₩295,502 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,962 | ₩298,989 | ₩296,521 | ₩297,487 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,941 | ₩300,116 | ₩297,058 | ₩297,876 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩298,064 | ₩301,243 | ₩297,889 | ₩301,055 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩295,555 | ₩299,271 | ₩295,260 | ₩298,815 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩296,159 | ₩297,594 | ₩295,529 | ₩295,636 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩298,184 | ₩298,184 | ₩295,770 | ₩296,307 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩297,420 | ₩298,573 | ₩296,870 | ₩297,219 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩297,447 | ₩297,916 | ₩295,931 | ₩296,776 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩295,381 | ₩297,876 | ₩295,287 | ₩297,594 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩296,320 | ₩296,320 | ₩294,724 | ₩295,515 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩297,393 | ₩297,661 | ₩295,636 | ₩295,810 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩297,366 | ₩298,855 | ₩297,165 | ₩298,667 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩295,582 | ₩298,117 | ₩295,515 | ₩297,232 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩292,216 | ₩295,569 | ₩291,102 | ₩295,073 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩289,506 | ₩291,760 | ₩289,077 | ₩291,008 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩286,609 | ₩290,539 | ₩286,327 | ₩288,728 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩291,089 | ₩292,618 | ₩285,576 | ₩285,764 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩287,306 | ₩289,426 | ₩287,025 | ₩288,447 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩287,588 | ₩289,131 | ₩286,153 | ₩287,481 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩290,365 | ₩291,478 | ₩287,602 | ₩288,406 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩290,177 | ₩292,511 | ₩289,318 | ₩291,102 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩294,643 | ₩295,086 | ₩291,572 | ₩292,001 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩294,348 | ₩295,596 | ₩294,254 | ₩295,220 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩291,532 | ₩293,986 | ₩291,491 | ₩293,517 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩290,405 | ₩291,786 | ₩289,332 | ₩291,397 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩288,594 | ₩289,251 | ₩286,435 | ₩289,238 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩289,573 | ₩290,016 | ₩288,044 | ₩288,849 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩288,822 | ₩291,223 | ₩288,621 | ₩290,070 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩288,192 | ₩289,922 | ₩287,749 | ₩288,889 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩291,196 | ₩291,397 | ₩288,044 | ₩289,681 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩291,572 | ₩291,988 | ₩289,748 | ₩291,143 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩292,202 | ₩294,053 | ₩292,014 | ₩292,162 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,932 | ₩294,469 | ₩291,411 | ₩292,672 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩295,421 | ₩295,743 | ₩294,402 | ₩294,482 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩294,389 | ₩295,140 | ₩293,611 | ₩295,046 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩293,222 | ₩293,932 | ₩292,698 | ₩293,087 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩290,056 | ₩291,813 | ₩290,056 | ₩291,236 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩291,585 | ₩291,585 | ₩289,198 | ₩290,056 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩291,397 | ₩292,725 | ₩291,062 | ₩291,236 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩290,405 | ₩291,746 | ₩290,351 | ₩291,411 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩288,071 | ₩289,801 | ₩287,374 | ₩289,372 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩291,625 | ₩291,733 | ₩287,521 | ₩288,594 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩291,733 | ₩293,570 | ₩289,104 | ₩291,129 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩287,119 | ₩291,196 | ₩286,086 | ₩290,110 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩288,098 | ₩289,949 | ₩287,789 | ₩288,929 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩291,612 | ₩292,256 | ₩285,080 | ₩285,147 | -2.22% | 126.5만 |
|---|