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 | ₩318,454 | ₩320,962 | ₩318,373 | ₩320,600 | +0.67% | 104.1만 |
| 2026.10.08 | ₩316,777 | ₩318,481 | ₩316,362 | ₩318,373 | +0.50% | 128.7만 |
| 2026.10.07 | ₩317,716 | ₩318,494 | ₩316,885 | ₩317,837 | +0.04% | 173.4만 |
| 2026.10.06 | ₩317,622 | ₩319,486 | ₩317,622 | ₩318,856 | +0.39% | 143.1만 |
| 2026.10.05 | ₩315,181 | ₩317,421 | ₩314,296 | ₩316,710 | +0.49% | 120.9만 |
| 2026.10.02 | ₩315,168 | ₩315,758 | ₩314,216 | ₩315,235 | +0.02% | 130.3만 |
| 2026.10.01 | ₩312,995 | ₩314,028 | ₩311,560 | ₩313,196 | +0.06% | 160.1만 |
| 2026.09.30 | ₩316,013 | ₩316,013 | ₩312,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,901 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,892 | ₩316,388 | ₩314,310 | ₩315,369 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩316,308 | ₩317,354 | ₩315,476 | ₩315,932 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,898 | ₩319,097 | ₩316,442 | ₩318,628 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩316,844 | ₩317,783 | ₩315,932 | ₩316,469 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩319,057 | ₩319,433 | ₩317,166 | ₩317,542 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩320,036 | ₩320,291 | ₩318,172 | ₩319,218 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩318,682 | ₩320,170 | ₩317,703 | ₩319,661 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩317,434 | ₩318,105 | ₩316,630 | ₩317,850 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩319,044 | ₩319,446 | ₩316,831 | ₩318,011 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩318,843 | ₩319,580 | ₩314,605 | ₩316,147 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩319,728 | ₩319,755 | ₩317,877 | ₩318,521 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩320,720 | ₩321,297 | ₩319,781 | ₩319,969 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩321,726 | ₩322,048 | ₩320,506 | ₩321,109 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩319,392 | ₩320,103 | ₩318,601 | ₩318,829 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩321,404 | ₩321,404 | ₩319,795 | ₩320,318 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩323,456 | ₩323,952 | ₩321,820 | ₩322,021 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩325,200 | ₩325,736 | ₩324,341 | ₩324,583 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩324,838 | ₩326,299 | ₩323,322 | ₩326,085 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩324,006 | ₩325,133 | ₩323,510 | ₩324,100 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩324,596 | ₩324,945 | ₩322,786 | ₩323,335 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩325,226 | ₩325,629 | ₩324,194 | ₩324,650 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩327,010 | ₩327,332 | ₩325,454 | ₩325,991 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩326,205 | ₩326,997 | ₩325,320 | ₩326,205 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩327,386 | ₩328,016 | ₩327,024 | ₩327,399 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩328,311 | ₩328,392 | ₩326,876 | ₩327,627 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩327,171 | ₩328,123 | ₩326,702 | ₩328,003 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩326,125 | ₩327,641 | ₩326,085 | ₩327,117 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,916 | ₩328,043 | ₩324,690 | ₩324,864 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩329,210 | ₩330,645 | ₩328,298 | ₩328,579 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩328,043 | ₩328,472 | ₩327,453 | ₩327,882 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩328,070 | ₩328,928 | ₩327,694 | ₩327,734 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩330,202 | ₩330,202 | ₩328,780 | ₩329,089 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩330,886 | ₩331,865 | ₩329,920 | ₩330,739 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩330,148 | ₩330,564 | ₩329,183 | ₩330,175 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩330,175 | ₩330,980 | ₩329,304 | ₩329,438 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩328,888 | ₩330,001 | ₩328,794 | ₩329,639 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩327,989 | ₩329,022 | ₩327,265 | ₩328,888 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩329,357 | ₩329,491 | ₩327,010 | ₩327,734 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩329,344 | ₩329,518 | ₩326,889 | ₩327,748 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩323,000 | ₩327,573 | ₩322,812 | ₩327,131 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩321,967 | ₩322,397 | ₩320,667 | ₩322,075 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩320,801 | ₩321,672 | ₩318,118 | ₩320,760 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩321,967 | ₩322,209 | ₩319,339 | ₩321,954 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩323,161 | ₩324,033 | ₩319,795 | ₩319,942 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩323,215 | ₩325,334 | ₩323,215 | ₩324,207 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,941 | ₩322,705 | ₩320,640 | ₩321,726 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩318,574 | ₩320,841 | ₩318,481 | ₩320,063 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩316,469 | ₩318,373 | ₩316,214 | ₩318,185 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩317,756 | ₩318,816 | ₩317,703 | ₩318,427 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩317,139 | ₩318,078 | ₩315,651 | ₩317,810 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩319,111 | ₩319,594 | ₩316,294 | ₩316,442 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩318,883 | ₩321,243 | ₩318,226 | ₩318,668 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩318,413 | ₩320,814 | ₩318,413 | ₩320,707 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩318,856 | ₩319,299 | ₩317,676 | ₩318,333 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩319,433 | ₩319,996 | ₩318,212 | ₩318,253 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩320,331 | ₩321,230 | ₩319,232 | ₩319,835 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩320,050 | ₩320,680 | ₩318,373 | ₩320,318 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩319,419 | ₩320,546 | ₩319,057 | ₩320,023 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩319,325 | ₩319,339 | ₩317,877 | ₩318,400 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩321,485 | ₩321,981 | ₩319,875 | ₩320,372 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩321,230 | ₩321,592 | ₩319,500 | ₩320,573 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩318,387 | ₩320,063 | ₩317,917 | ₩320,023 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩316,630 | ₩318,843 | ₩315,490 | ₩317,126 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩316,764 | ₩318,253 | ₩315,865 | ₩317,341 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩316,066 | ₩316,871 | ₩314,766 | ₩316,429 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩313,371 | ₩315,879 | ₩313,237 | ₩314,578 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩316,388 | ₩318,494 | ₩315,074 | ₩315,396 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩314,511 | ₩316,214 | ₩313,518 | ₩314,202 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,907 | ₩315,248 | ₩312,915 | ₩314,108 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩315,838 | ₩316,898 | ₩315,141 | ₩315,718 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩317,260 | ₩317,260 | ₩314,980 | ₩315,423 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩317,622 | ₩319,164 | ₩313,746 | ₩314,645 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩318,400 | ₩319,325 | ₩317,327 | ₩317,595 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩318,481 | ₩318,883 | ₩317,327 | ₩317,703 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩315,678 | ₩316,952 | ₩314,189 | ₩316,147 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩311,600 | ₩315,932 | ₩311,279 | ₩314,471 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩313,451 | ₩314,752 | ₩310,595 | ₩310,756 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩314,296 | ₩315,946 | ₩309,803 | ₩313,947 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩314,444 | ₩315,570 | ₩312,848 | ₩312,942 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩316,978 | ₩316,978 | ₩312,781 | ₩312,861 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩315,476 | ₩317,461 | ₩315,436 | ₩317,193 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩315,879 | ₩316,938 | ₩315,476 | ₩315,838 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩314,149 | ₩316,563 | ₩313,518 | ₩316,429 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩313,505 | ₩314,497 | ₩312,580 | ₩314,055 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩314,243 | ₩314,940 | ₩313,880 | ₩314,698 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩312,459 | ₩314,149 | ₩311,949 | ₩313,666 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩313,116 | ₩313,746 | ₩312,191 | ₩312,553 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩313,679 | ₩314,028 | ₩312,553 | ₩312,834 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩311,507 | ₩313,156 | ₩310,984 | ₩312,620 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩308,020 | ₩310,072 | ₩306,974 | ₩309,870 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩307,711 | ₩309,803 | ₩307,014 | ₩309,401 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩307,792 | ₩309,119 | ₩307,121 | ₩307,778 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩307,684 | ₩309,133 | ₩306,933 | ₩309,079 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,945 | ₩309,133 | ₩307,577 | ₩307,644 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩308,288 | ₩310,233 | ₩308,060 | ₩309,629 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,927 | ₩307,202 | ₩305,190 | ₩306,692 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩306,142 | ₩307,175 | ₩304,653 | ₩306,839 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩305,579 | ₩306,880 | ₩305,378 | ₩306,142 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩307,134 | ₩307,456 | ₩305,525 | ₩305,860 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩308,194 | ₩308,342 | ₩305,498 | ₩305,927 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩308,073 | ₩308,677 | ₩307,376 | ₩308,221 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩305,391 | ₩307,590 | ₩304,452 | ₩306,960 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,922 | ₩306,531 | ₩303,715 | ₩304,318 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩307,778 | ₩308,851 | ₩306,290 | ₩306,370 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩302,601 | ₩307,148 | ₩302,548 | ₩306,732 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩302,695 | ₩303,071 | ₩301,421 | ₩302,601 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩303,527 | ₩303,728 | ₩301,850 | ₩302,226 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩303,433 | ₩304,533 | ₩302,883 | ₩303,084 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩305,632 | ₩305,780 | ₩303,433 | ₩304,211 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩304,680 | ₩306,142 | ₩303,084 | ₩305,498 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩304,747 | ₩305,284 | ₩303,621 | ₩304,546 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩305,592 | ₩305,606 | ₩302,762 | ₩303,326 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩304,814 | ₩305,726 | ₩304,372 | ₩304,881 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩303,071 | ₩306,048 | ₩302,896 | ₩305,056 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩300,979 | ₩301,891 | ₩300,818 | ₩301,596 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩300,697 | ₩301,180 | ₩299,410 | ₩300,912 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩299,316 | ₩300,536 | ₩298,793 | ₩300,241 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩296,218 | ₩299,557 | ₩295,949 | ₩299,423 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩299,356 | ₩299,356 | ₩296,727 | ₩297,022 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,848 | ₩299,731 | ₩296,593 | ₩298,833 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩295,802 | ₩297,746 | ₩295,641 | ₩297,653 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩290,464 | ₩290,786 | ₩288,613 | ₩290,612 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩289,324 | ₩290,826 | ₩288,989 | ₩290,786 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩286,709 | ₩290,773 | ₩286,521 | ₩289,713 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩289,324 | ₩290,585 | ₩288,747 | ₩289,257 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩285,435 | ₩288,815 | ₩284,000 | ₩288,426 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩284,751 | ₩285,328 | ₩281,653 | ₩282,578 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩285,328 | ₩285,515 | ₩281,948 | ₩282,618 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩288,439 | ₩290,357 | ₩287,138 | ₩287,299 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩290,638 | ₩291,416 | ₩288,439 | ₩289,941 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩286,387 | ₩290,196 | ₩286,293 | ₩288,680 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩289,592 | ₩291,255 | ₩287,970 | ₩288,265 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩287,970 | ₩288,774 | ₩284,483 | ₩285,609 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩287,151 | ₩289,981 | ₩286,763 | ₩288,439 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩292,301 | ₩292,664 | ₩288,466 | ₩288,600 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩295,279 | ₩296,271 | ₩293,401 | ₩293,562 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩294,313 | ₩294,970 | ₩293,173 | ₩294,032 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,911 | ₩295,480 | ₩291,363 | ₩291,752 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩294,192 | ₩294,756 | ₩292,409 | ₩292,489 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩297,304 | ₩297,572 | ₩295,185 | ₩296,379 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩298,524 | ₩300,375 | ₩296,902 | ₩297,277 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩294,434 | ₩299,651 | ₩292,932 | ₩298,752 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩296,392 | ₩298,122 | ₩294,742 | ₩297,089 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩300,831 | ₩302,092 | ₩297,518 | ₩299,678 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩302,387 | ₩303,312 | ₩300,643 | ₩302,454 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩300,549 | ₩303,057 | ₩297,867 | ₩301,998 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,896 | ₩305,740 | ₩302,628 | ₩304,640 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩302,481 | ₩305,579 | ₩302,280 | ₩305,378 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩305,646 | ₩306,142 | ₩302,870 | ₩305,015 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩305,002 | ₩305,753 | ₩304,264 | ₩305,297 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩302,186 | ₩304,372 | ₩302,052 | ₩304,130 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩304,694 | ₩306,276 | ₩302,199 | ₩302,803 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩303,808 | ₩306,021 | ₩303,004 | ₩305,203 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩304,734 | ₩305,498 | ₩303,473 | ₩304,586 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩305,002 | ₩306,464 | ₩304,238 | ₩305,713 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩304,412 | ₩305,539 | ₩303,232 | ₩304,680 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩303,808 | ₩306,491 | ₩303,031 | ₩304,787 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩307,979 | ₩308,771 | ₩303,728 | ₩303,795 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩308,717 | ₩308,972 | ₩306,611 | ₩307,604 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩308,234 | ₩309,173 | ₩307,041 | ₩307,228 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩307,443 | ₩308,663 | ₩307,148 | ₩308,046 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩304,144 | ₩308,194 | ₩303,621 | ₩307,832 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩303,124 | ₩303,916 | ₩300,764 | ₩301,247 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩303,393 | ₩304,653 | ₩302,186 | ₩303,822 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,923 | ₩304,533 | ₩299,986 | ₩302,199 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩300,348 | ₩303,634 | ₩300,187 | ₩303,406 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩300,080 | ₩300,791 | ₩298,122 | ₩300,442 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩300,724 | ₩301,810 | ₩298,337 | ₩300,831 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩300,791 | ₩301,153 | ₩299,396 | ₩300,308 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩300,724 | ₩301,394 | ₩300,362 | ₩301,019 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩299,986 | ₩301,716 | ₩299,745 | ₩301,193 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩299,597 | ₩299,839 | ₩298,377 | ₩299,262 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩301,421 | ₩302,226 | ₩300,228 | ₩300,509 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩298,283 | ₩301,448 | ₩297,693 | ₩300,254 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩299,208 | ₩300,040 | ₩297,223 | ₩297,559 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩302,145 | ₩303,057 | ₩301,488 | ₩302,615 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩302,789 | ₩302,990 | ₩301,689 | ₩301,944 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩300,415 | ₩301,327 | ₩299,410 | ₩301,327 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩302,722 | ₩302,816 | ₩300,643 | ₩301,488 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩300,348 | ₩302,910 | ₩300,093 | ₩302,575 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩299,839 | ₩302,078 | ₩299,839 | ₩301,435 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩297,518 | ₩299,906 | ₩297,451 | ₩299,369 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩300,576 | ₩300,751 | ₩298,135 | ₩298,350 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩297,545 | ₩300,938 | ₩297,411 | ₩300,509 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩296,325 | ₩298,310 | ₩296,003 | ₩297,639 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩295,708 | ₩296,083 | ₩294,353 | ₩295,855 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩297,089 | ₩297,089 | ₩294,756 | ₩294,756 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩297,451 | ₩297,706 | ₩296,861 | ₩297,022 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,907 | ₩298,471 | ₩297,170 | ₩297,559 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩298,256 | ₩298,551 | ₩297,586 | ₩298,404 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩297,089 | ₩298,632 | ₩296,915 | ₩298,256 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩295,681 | ₩297,076 | ₩295,574 | ₩296,714 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩295,614 | ₩296,633 | ₩295,306 | ₩296,325 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩294,783 | ₩296,352 | ₩294,783 | ₩295,936 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩295,051 | ₩295,936 | ₩293,495 | ₩294,206 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,963 | ₩296,244 | ₩293,280 | ₩293,696 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩297,036 | ₩297,384 | ₩294,380 | ₩295,467 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,927 | ₩298,954 | ₩296,486 | ₩297,451 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,906 | ₩300,080 | ₩297,022 | ₩297,840 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩298,028 | ₩301,207 | ₩297,854 | ₩301,019 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩295,520 | ₩299,235 | ₩295,225 | ₩298,779 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩296,124 | ₩297,559 | ₩295,493 | ₩295,601 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩298,149 | ₩298,149 | ₩295,735 | ₩296,271 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩297,384 | ₩298,538 | ₩296,835 | ₩297,183 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩297,411 | ₩297,881 | ₩295,896 | ₩296,741 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩295,346 | ₩297,840 | ₩295,252 | ₩297,559 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩296,285 | ₩296,285 | ₩294,689 | ₩295,480 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩297,358 | ₩297,626 | ₩295,601 | ₩295,775 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩297,331 | ₩298,819 | ₩297,130 | ₩298,632 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩295,547 | ₩298,082 | ₩295,480 | ₩297,197 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩292,181 | ₩295,534 | ₩291,068 | ₩295,037 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩289,472 | ₩291,725 | ₩289,042 | ₩290,974 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩286,575 | ₩290,504 | ₩286,293 | ₩288,694 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩291,054 | ₩292,583 | ₩285,542 | ₩285,730 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩287,272 | ₩289,391 | ₩286,991 | ₩288,412 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩287,554 | ₩289,096 | ₩286,119 | ₩287,447 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩290,330 | ₩291,443 | ₩287,567 | ₩288,372 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩290,142 | ₩292,476 | ₩289,284 | ₩291,068 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩294,608 | ₩295,051 | ₩291,537 | ₩291,966 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩294,313 | ₩295,560 | ₩294,219 | ₩295,185 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩291,497 | ₩293,951 | ₩291,457 | ₩293,482 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩290,370 | ₩291,752 | ₩289,297 | ₩291,363 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩288,560 | ₩289,217 | ₩286,400 | ₩289,203 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩289,539 | ₩289,981 | ₩288,010 | ₩288,815 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩288,788 | ₩291,188 | ₩288,586 | ₩290,035 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩288,157 | ₩289,887 | ₩287,715 | ₩288,855 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩291,162 | ₩291,363 | ₩288,010 | ₩289,646 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩291,537 | ₩291,953 | ₩289,713 | ₩291,108 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩292,167 | ₩294,018 | ₩291,980 | ₩292,127 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,897 | ₩294,434 | ₩291,376 | ₩292,637 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩295,386 | ₩295,708 | ₩294,367 | ₩294,447 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩294,353 | ₩295,104 | ₩293,576 | ₩295,011 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩293,187 | ₩293,897 | ₩292,664 | ₩293,052 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩290,022 | ₩291,778 | ₩290,022 | ₩291,202 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩291,550 | ₩291,550 | ₩289,163 | ₩290,022 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩291,363 | ₩292,690 | ₩291,027 | ₩291,202 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩290,370 | ₩291,711 | ₩290,317 | ₩291,376 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩288,037 | ₩289,767 | ₩287,339 | ₩289,338 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩291,591 | ₩291,698 | ₩287,487 | ₩288,560 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩291,698 | ₩293,535 | ₩289,069 | ₩291,094 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩287,084 | ₩291,162 | ₩286,052 | ₩290,075 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩288,063 | ₩289,914 | ₩287,755 | ₩288,895 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩291,577 | ₩292,221 | ₩285,046 | ₩285,113 | -2.22% | 126.5만 |
|---|