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 | ₩317,561 | ₩320,062 | ₩317,481 | ₩319,701 | +0.67% | 104.1만 |
| 2026.10.08 | ₩315,889 | ₩317,588 | ₩315,475 | ₩317,481 | +0.50% | 128.7만 |
| 2026.10.07 | ₩316,825 | ₩317,601 | ₩315,996 | ₩316,946 | +0.04% | 173.4만 |
| 2026.10.06 | ₩316,732 | ₩318,591 | ₩316,732 | ₩317,962 | +0.39% | 143.1만 |
| 2026.10.05 | ₩314,298 | ₩316,531 | ₩313,415 | ₩315,822 | +0.49% | 120.9만 |
| 2026.10.02 | ₩314,284 | ₩314,873 | ₩313,335 | ₩314,351 | +0.02% | 130.3만 |
| 2026.10.01 | ₩312,118 | ₩313,148 | ₩310,687 | ₩312,318 | +0.06% | 160.1만 |
| 2026.09.30 | ₩315,127 | ₩315,127 | ₩311,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,024 |
| -0.98% |
| 161.8만 |
| 2026.09.29 | ₩315,006 | ₩315,501 | ₩313,428 | ₩314,485 | -0.17% | 101.8만 |
|---|
| 2026.09.28 | ₩315,421 | ₩316,464 | ₩314,592 | ₩315,047 | -0.12% | 112.8만 |
|---|
| 2026.09.25 | ₩316,010 | ₩318,203 | ₩315,555 | ₩317,735 | +0.55% | 99만 |
|---|
| 2026.09.24 | ₩315,956 | ₩316,892 | ₩315,047 | ₩315,582 | -0.12% | 116.5만 |
|---|
| 2026.09.23 | ₩318,163 | ₩318,537 | ₩316,277 | ₩316,651 | -0.47% | 74.5만 |
|---|
| 2026.09.22 | ₩319,139 | ₩319,393 | ₩317,280 | ₩318,323 | -0.26% | 82.7만 |
|---|
| 2026.09.21 | ₩317,788 | ₩319,273 | ₩316,812 | ₩318,765 | +0.31% | 97.9만 |
|---|
| 2026.09.18 | ₩316,544 | ₩317,213 | ₩315,742 | ₩316,959 | +0.13% | 89.3만 |
|---|
| 2026.09.17 | ₩318,149 | ₩318,551 | ₩315,943 | ₩317,120 | -0.32% | 85.8만 |
|---|
| 2026.09.16 | ₩317,949 | ₩318,684 | ₩313,723 | ₩315,261 | -0.85% | 149.4만 |
|---|
| 2026.09.15 | ₩318,831 | ₩318,858 | ₩316,986 | ₩317,628 | -0.38% | 124.3만 |
|---|
| 2026.09.14 | ₩319,821 | ₩320,396 | ₩318,885 | ₩319,072 | -0.23% | 88.3만 |
|---|
| 2026.09.11 | ₩320,824 | ₩321,145 | ₩319,607 | ₩320,209 | -0.19% | 78.8만 |
|---|
| 2026.09.10 | ₩318,497 | ₩319,206 | ₩317,708 | ₩317,935 | -0.18% | 88.6만 |
|---|
| 2026.09.09 | ₩320,503 | ₩320,503 | ₩318,898 | ₩319,420 | -0.34% | 91.2만 |
|---|
| 2026.09.08 | ₩322,549 | ₩323,044 | ₩320,918 | ₩321,118 | -0.44% | 99.2만 |
|---|
| 2026.09.04 | ₩324,288 | ₩324,823 | ₩323,432 | ₩323,673 | -0.19% | 78.7만 |
|---|
| 2026.09.03 | ₩323,927 | ₩325,385 | ₩322,416 | ₩325,171 | +0.38% | 84.8만 |
|---|
| 2026.09.02 | ₩323,098 | ₩324,221 | ₩322,603 | ₩323,191 | +0.03% | 81.6만 |
|---|
| 2026.09.01 | ₩323,686 | ₩324,034 | ₩321,881 | ₩322,429 | -0.39% | 89.7만 |
|---|
| 2026.08.31 | ₩324,315 | ₩324,716 | ₩323,285 | ₩323,740 | -0.18% | 104.1만 |
|---|
| 2026.08.28 | ₩326,093 | ₩326,414 | ₩324,542 | ₩325,077 | -0.31% | 74.3만 |
|---|
| 2026.08.27 | ₩325,291 | ₩326,080 | ₩324,408 | ₩325,291 | 0.00% | 116.2만 |
|---|
| 2026.08.26 | ₩326,468 | ₩327,096 | ₩326,107 | ₩326,481 | +0.00% | 69.9만 |
|---|
| 2026.08.25 | ₩327,391 | ₩327,471 | ₩325,960 | ₩326,709 | -0.21% | 75만 |
|---|
| 2026.08.24 | ₩326,254 | ₩327,203 | ₩325,786 | ₩327,083 | +0.25% | 93.5만 |
|---|
| 2026.08.21 | ₩325,211 | ₩326,722 | ₩325,171 | ₩326,200 | +0.30% | 76.6만 |
|---|
| 2026.08.20 | ₩326,000 | ₩327,123 | ₩323,780 | ₩323,954 | -0.63% | 92.6만 |
|---|
| 2026.08.19 | ₩328,287 | ₩329,718 | ₩327,377 | ₩327,658 | -0.19% | 89.1만 |
|---|
| 2026.08.18 | ₩327,123 | ₩327,551 | ₩326,535 | ₩326,963 | -0.05% | 74.2만 |
|---|
| 2026.08.17 | ₩327,150 | ₩328,006 | ₩326,775 | ₩326,816 | -0.10% | 89.1만 |
|---|
| 2026.08.14 | ₩329,276 | ₩329,276 | ₩327,859 | ₩328,166 | -0.34% | 68.9만 |
|---|
| 2026.08.13 | ₩329,958 | ₩330,935 | ₩328,995 | ₩329,811 | -0.04% | 110.7만 |
|---|
| 2026.08.12 | ₩329,223 | ₩329,637 | ₩328,260 | ₩329,250 | +0.01% | 78.9만 |
|---|
| 2026.08.11 | ₩329,250 | ₩330,052 | ₩328,380 | ₩328,514 | -0.22% | 62.5만 |
|---|
| 2026.08.10 | ₩327,966 | ₩329,076 | ₩327,872 | ₩328,715 | +0.23% | 92.6만 |
|---|
| 2026.08.07 | ₩327,070 | ₩328,099 | ₩326,347 | ₩327,966 | +0.27% | 88.8만 |
|---|
| 2026.08.06 | ₩328,434 | ₩328,568 | ₩326,093 | ₩326,816 | -0.49% | 132.2만 |
|---|
| 2026.08.05 | ₩328,420 | ₩328,594 | ₩325,973 | ₩326,829 | -0.48% | 101.2만 |
|---|
| 2026.08.04 | ₩322,095 | ₩326,655 | ₩321,907 | ₩326,214 | +1.28% | 116.7만 |
|---|
| 2026.08.03 | ₩321,065 | ₩321,493 | ₩319,768 | ₩321,172 | +0.03% | 106.5만 |
|---|
| 2026.07.31 | ₩319,901 | ₩320,771 | ₩317,227 | ₩319,861 | -0.01% | 93만 |
|---|
| 2026.07.30 | ₩321,065 | ₩321,306 | ₩318,444 | ₩321,051 | -0.00% | 132.2만 |
|---|
| 2026.07.29 | ₩322,255 | ₩323,124 | ₩318,898 | ₩319,045 | -1.00% | 98.9만 |
|---|
| 2026.07.28 | ₩322,309 | ₩324,422 | ₩322,309 | ₩323,298 | +0.31% | 97.8만 |
|---|
| 2026.07.27 | ₩321,038 | ₩321,800 | ₩319,741 | ₩320,824 | -0.07% | 105.4만 |
|---|
| 2026.07.24 | ₩317,681 | ₩319,941 | ₩317,588 | ₩319,166 | +0.47% | 70.5만 |
|---|
| 2026.07.23 | ₩315,582 | ₩317,481 | ₩315,327 | ₩317,293 | +0.54% | 101.4만 |
|---|
| 2026.07.22 | ₩316,865 | ₩317,922 | ₩316,812 | ₩317,534 | +0.21% | 90.1만 |
|---|
| 2026.07.21 | ₩316,250 | ₩317,186 | ₩314,766 | ₩316,919 | +0.21% | 76.9만 |
|---|
| 2026.07.20 | ₩318,216 | ₩318,698 | ₩315,408 | ₩315,555 | -0.84% | 95.4만 |
|---|
| 2026.07.17 | ₩317,989 | ₩320,343 | ₩317,334 | ₩317,775 | -0.07% | 255.5만 |
|---|
| 2026.07.16 | ₩317,521 | ₩319,915 | ₩317,521 | ₩319,808 | +0.72% | 95.8만 |
|---|
| 2026.07.15 | ₩317,962 | ₩318,403 | ₩316,785 | ₩317,441 | -0.16% | 78.8만 |
|---|
| 2026.07.14 | ₩318,537 | ₩319,099 | ₩317,320 | ₩317,360 | -0.37% | 76.3만 |
|---|
| 2026.07.13 | ₩319,433 | ₩320,329 | ₩318,337 | ₩318,938 | -0.15% | 91.5만 |
|---|
| 2026.07.10 | ₩319,152 | ₩319,781 | ₩317,481 | ₩319,420 | +0.08% | 78만 |
|---|
| 2026.07.09 | ₩318,524 | ₩319,647 | ₩318,163 | ₩319,126 | +0.19% | 80.7만 |
|---|
| 2026.07.08 | ₩318,430 | ₩318,444 | ₩316,986 | ₩317,507 | -0.29% | 94.3만 |
|---|
| 2026.07.07 | ₩320,583 | ₩321,078 | ₩318,978 | ₩319,473 | -0.35% | 91만 |
|---|
| 2026.07.06 | ₩320,329 | ₩320,690 | ₩318,604 | ₩319,674 | -0.20% | 120.5만 |
|---|
| 2026.07.02 | ₩317,494 | ₩319,166 | ₩317,026 | ₩319,126 | +0.51% | 135.6만 |
|---|
| 2026.07.01 | ₩315,742 | ₩317,949 | ₩314,605 | ₩316,237 | +0.16% | 96.1만 |
|---|
| 2026.06.30 | ₩315,876 | ₩317,360 | ₩314,980 | ₩316,451 | +0.18% | 139만 |
|---|
| 2026.06.29 | ₩315,180 | ₩315,983 | ₩313,883 | ₩315,541 | +0.11% | 117.4만 |
|---|
| 2026.06.26 | ₩312,492 | ₩314,993 | ₩312,358 | ₩313,696 | +0.39% | 78.3만 |
|---|
| 2026.06.25 | ₩315,501 | ₩317,601 | ₩314,191 | ₩314,512 | -0.31% | 88.8만 |
|---|
| 2026.06.24 | ₩313,629 | ₩315,327 | ₩312,639 | ₩313,321 | -0.10% | 215.8만 |
|---|
| 2026.06.23 | ₩313,027 | ₩314,365 | ₩312,038 | ₩313,228 | +0.06% | 154.5만 |
|---|
| 2026.06.22 | ₩314,953 | ₩316,010 | ₩314,258 | ₩314,833 | -0.04% | 141만 |
|---|
| 2026.06.18 | ₩316,371 | ₩316,371 | ₩314,097 | ₩314,538 | -0.58% | 303.4만 |
|---|
| 2026.06.17 | ₩316,732 | ₩318,270 | ₩312,867 | ₩313,763 | -0.94% | 140.1만 |
|---|
| 2026.06.16 | ₩317,507 | ₩318,430 | ₩316,437 | ₩316,705 | -0.25% | 104.3만 |
|---|
| 2026.06.15 | ₩317,588 | ₩317,989 | ₩316,437 | ₩316,812 | -0.24% | 122.7만 |
|---|
| 2026.06.12 | ₩314,793 | ₩316,063 | ₩313,308 | ₩315,261 | +0.15% | 101.8만 |
|---|
| 2026.06.11 | ₩310,727 | ₩315,047 | ₩310,406 | ₩313,589 | +0.92% | 106.5만 |
|---|
| 2026.06.10 | ₩312,572 | ₩313,870 | ₩309,724 | ₩309,884 | -0.86% | 103.9만 |
|---|
| 2026.06.09 | ₩313,415 | ₩315,060 | ₩308,935 | ₩313,067 | -0.11% | 120.7만 |
|---|
| 2026.06.08 | ₩313,562 | ₩314,686 | ₩311,971 | ₩312,064 | -0.48% | 114.9만 |
|---|
| 2026.06.05 | ₩316,090 | ₩316,090 | ₩311,904 | ₩311,984 | -1.30% | 120.4만 |
|---|
| 2026.06.04 | ₩314,592 | ₩316,571 | ₩314,552 | ₩316,304 | +0.54% | 91.8만 |
|---|
| 2026.06.03 | ₩314,993 | ₩316,050 | ₩314,592 | ₩314,953 | -0.01% | 109.7만 |
|---|
| 2026.06.02 | ₩313,268 | ₩315,675 | ₩312,639 | ₩315,541 | +0.73% | 86.7만 |
|---|
| 2026.06.01 | ₩312,626 | ₩313,616 | ₩311,703 | ₩313,174 | +0.18% | 133.4만 |
|---|
| 2026.05.29 | ₩313,362 | ₩314,057 | ₩313,000 | ₩313,816 | +0.15% | 95.5만 |
|---|
| 2026.05.28 | ₩311,583 | ₩313,268 | ₩311,075 | ₩312,786 | +0.39% | 133.6만 |
|---|
| 2026.05.27 | ₩312,238 | ₩312,867 | ₩311,315 | ₩311,676 | -0.18% | 68.6만 |
|---|
| 2026.05.26 | ₩312,800 | ₩313,148 | ₩311,676 | ₩311,957 | -0.27% | 132.7만 |
|---|
| 2026.05.22 | ₩310,633 | ₩312,278 | ₩310,112 | ₩311,743 | +0.36% | 83.7만 |
|---|
| 2026.05.21 | ₩307,156 | ₩309,202 | ₩306,113 | ₩309,002 | +0.60% | 79.7만 |
|---|
| 2026.05.20 | ₩306,848 | ₩308,935 | ₩306,153 | ₩308,534 | +0.55% | 88만 |
|---|
| 2026.05.19 | ₩306,929 | ₩308,253 | ₩306,260 | ₩306,915 | -0.00% | 95.1만 |
|---|
| 2026.05.18 | ₩306,822 | ₩308,266 | ₩306,073 | ₩308,213 | +0.45% | 117.4만 |
|---|
| 2026.05.15 | ₩308,079 | ₩308,266 | ₩306,715 | ₩306,782 | -0.42% | 96.2만 |
|---|
| 2026.05.14 | ₩307,424 | ₩309,363 | ₩307,196 | ₩308,761 | +0.44% | 98.4만 |
|---|
| 2026.05.13 | ₩305,070 | ₩306,340 | ₩304,334 | ₩305,832 | +0.25% | 79.2만 |
|---|
| 2026.05.12 | ₩305,284 | ₩306,314 | ₩303,799 | ₩305,979 | +0.23% | 93.8만 |
|---|
| 2026.05.11 | ₩304,722 | ₩306,019 | ₩304,521 | ₩305,284 | +0.18% | 128.3만 |
|---|
| 2026.05.08 | ₩306,273 | ₩306,594 | ₩304,669 | ₩305,003 | -0.41% | 118만 |
|---|
| 2026.05.07 | ₩307,330 | ₩307,477 | ₩304,642 | ₩305,070 | -0.74% | 96.9만 |
|---|
| 2026.05.06 | ₩307,210 | ₩307,811 | ₩306,514 | ₩307,357 | +0.05% | 101.9만 |
|---|
| 2026.05.05 | ₩304,535 | ₩306,728 | ₩303,599 | ₩306,100 | +0.51% | 67.4만 |
|---|
| 2026.05.04 | ₩304,067 | ₩305,672 | ₩302,863 | ₩303,465 | -0.20% | 108.5만 |
|---|
| 2026.05.01 | ₩306,915 | ₩307,985 | ₩305,431 | ₩305,511 | -0.46% | 104만 |
|---|
| 2026.04.30 | ₩301,753 | ₩306,287 | ₩301,700 | ₩305,872 | +1.37% | 85만 |
|---|
| 2026.04.29 | ₩301,847 | ₩302,221 | ₩300,576 | ₩301,753 | -0.03% | 85.4만 |
|---|
| 2026.04.28 | ₩302,676 | ₩302,876 | ₩301,004 | ₩301,379 | -0.43% | 63.4만 |
|---|
| 2026.04.27 | ₩302,582 | ₩303,679 | ₩302,034 | ₩302,235 | -0.11% | 98만 |
|---|
| 2026.04.24 | ₩304,776 | ₩304,923 | ₩302,582 | ₩303,358 | -0.47% | 85.6만 |
|---|
| 2026.04.23 | ₩303,826 | ₩305,284 | ₩302,235 | ₩304,642 | +0.27% | 102.2만 |
|---|
| 2026.04.22 | ₩303,893 | ₩304,428 | ₩302,769 | ₩303,692 | -0.07% | 67.1만 |
|---|
| 2026.04.21 | ₩304,735 | ₩304,749 | ₩301,914 | ₩302,475 | -0.74% | 81.1만 |
|---|
| 2026.04.20 | ₩303,960 | ₩304,869 | ₩303,518 | ₩304,027 | +0.02% | 114.6만 |
|---|
| 2026.04.17 | ₩302,221 | ₩305,190 | ₩302,047 | ₩304,200 | +0.65% | 100.4만 |
|---|
| 2026.04.16 | ₩300,135 | ₩301,044 | ₩299,974 | ₩300,750 | +0.20% | 81.9만 |
|---|
| 2026.04.15 | ₩299,854 | ₩300,335 | ₩298,570 | ₩300,068 | +0.07% | 97.5만 |
|---|
| 2026.04.14 | ₩298,476 | ₩299,693 | ₩297,955 | ₩299,399 | +0.31% | 85만 |
|---|
| 2026.04.13 | ₩295,387 | ₩298,717 | ₩295,120 | ₩298,583 | +1.08% | 110.7만 |
|---|
| 2026.04.10 | ₩298,517 | ₩298,517 | ₩295,895 | ₩296,190 | -0.78% | 77.6만 |
|---|
| 2026.04.09 | ₩296,016 | ₩298,891 | ₩295,762 | ₩297,995 | +0.67% | 93.7만 |
|---|
| 2026.04.08 | ₩294,973 | ₩296,912 | ₩294,812 | ₩296,818 | +0.63% | 100.8만 |
|---|
| 2026.04.07 | ₩289,650 | ₩289,971 | ₩287,804 | ₩289,797 | +0.05% | 114.1만 |
|---|
| 2026.04.06 | ₩288,513 | ₩290,011 | ₩288,179 | ₩289,971 | +0.51% | 136.9만 |
|---|
| 2026.04.02 | ₩285,905 | ₩289,957 | ₩285,718 | ₩288,901 | +1.05% | 119.1만 |
|---|
| 2026.04.01 | ₩288,513 | ₩289,770 | ₩287,938 | ₩288,446 | -0.02% | 203.9만 |
|---|
| 2026.03.31 | ₩284,635 | ₩288,005 | ₩283,204 | ₩287,617 | +1.05% | 259.5만 |
|---|
| 2026.03.30 | ₩283,953 | ₩284,528 | ₩280,863 | ₩281,786 | -0.76% | 168.8만 |
|---|
| 2026.03.27 | ₩284,528 | ₩284,715 | ₩281,157 | ₩281,826 | -0.95% | 169.8만 |
|---|
| 2026.03.26 | ₩287,630 | ₩289,543 | ₩286,333 | ₩286,494 | -0.40% | 120.9만 |
|---|
| 2026.03.25 | ₩289,824 | ₩290,599 | ₩287,630 | ₩289,128 | -0.24% | 158.2만 |
|---|
| 2026.03.24 | ₩285,584 | ₩289,382 | ₩285,491 | ₩287,871 | +0.80% | 144.5만 |
|---|
| 2026.03.23 | ₩288,780 | ₩290,439 | ₩287,162 | ₩287,456 | -0.46% | 227.9만 |
|---|
| 2026.03.20 | ₩287,162 | ₩287,965 | ₩283,685 | ₩284,808 | -0.82% | 185만 |
|---|
| 2026.03.19 | ₩286,346 | ₩289,168 | ₩285,959 | ₩287,630 | +0.45% | 219.8만 |
|---|
| 2026.03.18 | ₩291,482 | ₩291,843 | ₩287,657 | ₩287,791 | -1.27% | 145.4만 |
|---|
| 2026.03.17 | ₩294,451 | ₩295,441 | ₩292,579 | ₩292,739 | -0.58% | 116.1만 |
|---|
| 2026.03.16 | ₩293,488 | ₩294,143 | ₩292,351 | ₩293,207 | -0.10% | 137.8만 |
|---|
| 2026.03.13 | ₩293,087 | ₩294,652 | ₩290,546 | ₩290,934 | -0.73% | 145.6만 |
|---|
| 2026.03.12 | ₩293,368 | ₩293,929 | ₩291,589 | ₩291,669 | -0.58% | 151.1만 |
|---|
| 2026.03.11 | ₩296,470 | ₩296,738 | ₩294,357 | ₩295,548 | -0.31% | 121.9만 |
|---|
| 2026.03.10 | ₩297,687 | ₩299,533 | ₩296,069 | ₩296,444 | -0.42% | 142.1만 |
|---|
| 2026.03.09 | ₩293,608 | ₩298,811 | ₩292,111 | ₩297,915 | +1.47% | 199만 |
|---|
| 2026.03.06 | ₩295,561 | ₩297,286 | ₩293,916 | ₩296,256 | +0.24% | 159.1만 |
|---|
| 2026.03.05 | ₩299,988 | ₩301,245 | ₩296,684 | ₩298,838 | -0.38% | 168.9만 |
|---|
| 2026.03.04 | ₩301,539 | ₩302,462 | ₩299,800 | ₩301,606 | +0.02% | 144.7만 |
|---|
| 2026.03.03 | ₩299,707 | ₩302,208 | ₩297,032 | ₩301,151 | +0.48% | 214.1만 |
|---|
| 2026.03.02 | ₩302,047 | ₩304,883 | ₩301,780 | ₩303,786 | +0.58% | 178만 |
|---|
| 2026.02.27 | ₩301,633 | ₩304,722 | ₩301,432 | ₩304,521 | +0.96% | 107만 |
|---|
| 2026.02.26 | ₩304,789 | ₩305,284 | ₩302,021 | ₩304,160 | -0.21% | 116.5만 |
|---|
| 2026.02.25 | ₩304,147 | ₩304,896 | ₩303,411 | ₩304,441 | +0.10% | 74.4만 |
|---|
| 2026.02.24 | ₩301,338 | ₩303,518 | ₩301,205 | ₩303,278 | +0.64% | 84.5만 |
|---|
| 2026.02.23 | ₩303,839 | ₩305,417 | ₩301,352 | ₩301,954 | -0.62% | 146.9만 |
|---|
| 2026.02.20 | ₩302,957 | ₩305,163 | ₩302,154 | ₩304,348 | +0.46% | 124만 |
|---|
| 2026.02.19 | ₩303,879 | ₩304,642 | ₩302,622 | ₩303,732 | -0.05% | 96.5만 |
|---|
| 2026.02.18 | ₩304,147 | ₩305,605 | ₩303,385 | ₩304,856 | +0.23% | 116.7만 |
|---|
| 2026.02.17 | ₩303,559 | ₩304,682 | ₩302,382 | ₩303,826 | +0.09% | 186.5만 |
|---|
| 2026.02.13 | ₩302,957 | ₩305,631 | ₩302,181 | ₩303,933 | +0.32% | 184.9만 |
|---|
| 2026.02.12 | ₩307,116 | ₩307,905 | ₩302,876 | ₩302,943 | -1.36% | 201.7만 |
|---|
| 2026.02.11 | ₩307,852 | ₩308,106 | ₩305,752 | ₩306,741 | -0.36% | 108.5만 |
|---|
| 2026.02.10 | ₩307,370 | ₩308,306 | ₩306,180 | ₩306,367 | -0.33% | 102만 |
|---|
| 2026.02.09 | ₩306,581 | ₩307,798 | ₩306,287 | ₩307,183 | +0.20% | 131만 |
|---|
| 2026.02.06 | ₩303,291 | ₩307,330 | ₩302,769 | ₩306,969 | +1.21% | 140.6만 |
|---|
| 2026.02.05 | ₩302,275 | ₩303,064 | ₩299,921 | ₩300,402 | -0.62% | 193.4만 |
|---|
| 2026.02.04 | ₩302,542 | ₩303,799 | ₩301,338 | ₩302,970 | +0.14% | 184.6만 |
|---|
| 2026.02.03 | ₩302,074 | ₩303,679 | ₩299,145 | ₩301,352 | -0.24% | 184.3만 |
|---|
| 2026.02.02 | ₩299,506 | ₩302,783 | ₩299,346 | ₩302,555 | +1.02% | 150.2만 |
|---|
| 2026.01.30 | ₩299,239 | ₩299,948 | ₩297,286 | ₩299,600 | +0.12% | 235.6만 |
|---|
| 2026.01.29 | ₩299,881 | ₩300,964 | ₩297,500 | ₩299,988 | +0.04% | 205.7만 |
|---|
| 2026.01.28 | ₩299,948 | ₩300,309 | ₩298,557 | ₩299,466 | -0.16% | 153.9만 |
|---|
| 2026.01.27 | ₩299,881 | ₩300,549 | ₩299,520 | ₩300,175 | +0.10% | 133.2만 |
|---|
| 2026.01.26 | ₩299,145 | ₩300,870 | ₩298,904 | ₩300,349 | +0.40% | 164.2만 |
|---|
| 2026.01.23 | ₩298,757 | ₩298,998 | ₩297,540 | ₩298,423 | -0.11% | 143.5만 |
|---|
| 2026.01.22 | ₩300,576 | ₩301,379 | ₩299,386 | ₩299,667 | -0.30% | 131.8만 |
|---|
| 2026.01.21 | ₩297,447 | ₩300,603 | ₩296,858 | ₩299,413 | +0.66% | 264.5만 |
|---|
| 2026.01.20 | ₩298,369 | ₩299,199 | ₩296,390 | ₩296,724 | -0.55% | 294.5만 |
|---|
| 2026.01.16 | ₩301,298 | ₩302,208 | ₩300,643 | ₩301,766 | +0.16% | 160.1만 |
|---|
| 2026.01.15 | ₩301,940 | ₩302,141 | ₩300,844 | ₩301,098 | -0.28% | 130.7만 |
|---|
| 2026.01.14 | ₩299,573 | ₩300,483 | ₩298,570 | ₩300,483 | +0.30% | 133.2만 |
|---|
| 2026.01.13 | ₩301,873 | ₩301,967 | ₩299,800 | ₩300,643 | -0.41% | 148.8만 |
|---|
| 2026.01.12 | ₩299,506 | ₩302,061 | ₩299,252 | ₩301,726 | +0.74% | 216.4만 |
|---|
| 2026.01.09 | ₩298,998 | ₩301,231 | ₩298,998 | ₩300,590 | +0.53% | 153.3만 |
|---|
| 2026.01.08 | ₩296,684 | ₩299,065 | ₩296,618 | ₩298,530 | +0.62% | 174.6만 |
|---|
| 2026.01.07 | ₩299,734 | ₩299,907 | ₩297,300 | ₩297,514 | -0.74% | 169.5만 |
|---|
| 2026.01.06 | ₩296,711 | ₩300,095 | ₩296,577 | ₩299,667 | +1.00% | 211.8만 |
|---|
| 2026.01.05 | ₩295,494 | ₩297,473 | ₩295,173 | ₩296,805 | +0.44% | 249.5만 |
|---|
| 2026.01.02 | ₩294,879 | ₩295,253 | ₩293,528 | ₩295,026 | +0.05% | 214.1만 |
|---|
| 2025.12.31 | ₩296,256 | ₩296,256 | ₩293,929 | ₩293,929 | -0.79% | 110.7만 |
|---|
| 2025.12.30 | ₩296,618 | ₩296,872 | ₩296,029 | ₩296,190 | -0.14% | 126만 |
|---|
| 2025.12.29 | ₩297,072 | ₩297,634 | ₩296,337 | ₩296,724 | -0.12% | 156.3만 |
|---|
| 2025.12.26 | ₩297,420 | ₩297,714 | ₩296,751 | ₩297,567 | +0.05% | 151.1만 |
|---|
| 2025.12.24 | ₩296,256 | ₩297,794 | ₩296,083 | ₩297,420 | +0.39% | 126.6만 |
|---|
| 2025.12.23 | ₩294,852 | ₩296,243 | ₩294,745 | ₩295,882 | +0.35% | 167.3만 |
|---|
| 2025.12.22 | ₩294,785 | ₩295,802 | ₩294,478 | ₩295,494 | +0.24% | 219.9만 |
|---|
| 2025.12.19 | ₩293,956 | ₩295,521 | ₩293,956 | ₩295,106 | +0.39% | 160.5만 |
|---|
| 2025.12.18 | ₩294,224 | ₩295,106 | ₩292,672 | ₩293,381 | -0.29% | 155.6만 |
|---|
| 2025.12.17 | ₩295,133 | ₩295,414 | ₩292,458 | ₩292,873 | -0.77% | 166.7만 |
|---|
| 2025.12.16 | ₩296,203 | ₩296,551 | ₩293,555 | ₩294,638 | -0.53% | 136.1만 |
|---|
| 2025.12.15 | ₩298,089 | ₩298,115 | ₩295,655 | ₩296,618 | -0.49% | 174.4만 |
|---|
| 2025.12.12 | ₩299,065 | ₩299,239 | ₩296,190 | ₩297,005 | -0.69% | 192.4만 |
|---|
| 2025.12.11 | ₩297,193 | ₩300,362 | ₩297,019 | ₩300,175 | +1.00% | 160.4만 |
|---|
| 2025.12.10 | ₩294,692 | ₩298,396 | ₩294,397 | ₩297,942 | +1.10% | 162.6만 |
|---|
| 2025.12.09 | ₩295,294 | ₩296,724 | ₩294,665 | ₩294,772 | -0.18% | 145만 |
|---|
| 2025.12.08 | ₩297,313 | ₩297,313 | ₩294,906 | ₩295,441 | -0.63% | 183.3만 |
|---|
| 2025.12.05 | ₩296,551 | ₩297,701 | ₩296,002 | ₩296,350 | -0.07% | 123.3만 |
|---|
| 2025.12.04 | ₩296,577 | ₩297,045 | ₩295,066 | ₩295,909 | -0.23% | 107.1만 |
|---|
| 2025.12.03 | ₩294,518 | ₩297,005 | ₩294,424 | ₩296,724 | +0.75% | 142.3만 |
|---|
| 2025.12.02 | ₩295,454 | ₩295,454 | ₩293,863 | ₩294,652 | -0.27% | 140.9만 |
|---|
| 2025.12.01 | ₩296,524 | ₩296,791 | ₩294,772 | ₩294,946 | -0.53% | 205.4만 |
|---|
| 2025.11.28 | ₩296,497 | ₩297,982 | ₩296,297 | ₩297,794 | +0.44% | 83.6만 |
|---|
| 2025.11.26 | ₩294,718 | ₩297,246 | ₩294,652 | ₩296,363 | +0.56% | 128.6만 |
|---|
| 2025.11.25 | ₩291,362 | ₩294,705 | ₩290,252 | ₩294,210 | +0.98% | 116.6만 |
|---|
| 2025.11.24 | ₩288,660 | ₩290,907 | ₩288,232 | ₩290,158 | +0.52% | 142.5만 |
|---|
| 2025.11.21 | ₩285,771 | ₩289,690 | ₩285,491 | ₩287,884 | +0.74% | 166만 |
|---|
| 2025.11.20 | ₩290,238 | ₩291,763 | ₩284,742 | ₩284,929 | -1.83% | 238.8만 |
|---|
| 2025.11.19 | ₩286,467 | ₩288,580 | ₩286,186 | ₩287,604 | +0.40% | 131.5만 |
|---|
| 2025.11.18 | ₩286,748 | ₩288,286 | ₩285,317 | ₩286,641 | -0.04% | 237.1만 |
|---|
| 2025.11.17 | ₩289,516 | ₩290,626 | ₩286,761 | ₩287,563 | -0.67% | 179.2만 |
|---|
| 2025.11.14 | ₩289,329 | ₩291,656 | ₩288,473 | ₩290,252 | +0.32% | 155.2만 |
|---|
| 2025.11.13 | ₩293,782 | ₩294,224 | ₩290,720 | ₩291,148 | -0.90% | 147.3만 |
|---|
| 2025.11.12 | ₩293,488 | ₩294,732 | ₩293,394 | ₩294,357 | +0.30% | 118.4만 |
|---|
| 2025.11.11 | ₩290,680 | ₩293,127 | ₩290,639 | ₩292,659 | +0.68% | 112.6만 |
|---|
| 2025.11.10 | ₩289,556 | ₩290,934 | ₩288,486 | ₩290,546 | +0.34% | 151.9만 |
|---|
| 2025.11.07 | ₩287,751 | ₩288,406 | ₩285,598 | ₩288,393 | +0.22% | 192.8만 |
|---|
| 2025.11.06 | ₩288,727 | ₩289,168 | ₩287,202 | ₩288,005 | -0.25% | 182.6만 |
|---|
| 2025.11.05 | ₩287,978 | ₩290,372 | ₩287,777 | ₩289,222 | +0.43% | 173.5만 |
|---|
| 2025.11.04 | ₩287,349 | ₩289,075 | ₩286,908 | ₩288,045 | +0.24% | 152.3만 |
|---|
| 2025.11.03 | ₩290,345 | ₩290,546 | ₩287,202 | ₩288,834 | -0.52% | 152만 |
|---|
| 2025.10.31 | ₩290,720 | ₩291,134 | ₩288,901 | ₩290,292 | -0.15% | 216.5만 |
|---|
| 2025.10.30 | ₩291,348 | ₩293,194 | ₩291,161 | ₩291,308 | -0.01% | 186.5만 |
|---|
| 2025.10.29 | ₩293,073 | ₩293,608 | ₩290,559 | ₩291,816 | -0.43% | 161.2만 |
|---|
| 2025.10.28 | ₩294,558 | ₩294,879 | ₩293,542 | ₩293,622 | -0.32% | 138만 |
|---|
| 2025.10.27 | ₩293,528 | ₩294,277 | ₩292,752 | ₩294,183 | +0.22% | 120.7만 |
|---|
| 2025.10.24 | ₩292,365 | ₩293,073 | ₩291,843 | ₩292,231 | -0.05% | 100.6만 |
|---|
| 2025.10.23 | ₩289,208 | ₩290,960 | ₩289,208 | ₩290,385 | +0.41% | 100.8만 |
|---|
| 2025.10.22 | ₩290,733 | ₩290,733 | ₩288,353 | ₩289,208 | -0.52% | 140.9만 |
|---|
| 2025.10.21 | ₩290,546 | ₩291,870 | ₩290,211 | ₩290,385 | -0.06% | 106.8만 |
|---|
| 2025.10.20 | ₩289,556 | ₩290,894 | ₩289,503 | ₩290,559 | +0.35% | 115.5만 |
|---|
| 2025.10.17 | ₩287,229 | ₩288,954 | ₩286,534 | ₩288,526 | +0.45% | 131.9만 |
|---|
| 2025.10.16 | ₩290,773 | ₩290,880 | ₩286,681 | ₩287,751 | -1.04% | 114.7만 |
|---|
| 2025.10.15 | ₩290,880 | ₩292,712 | ₩288,259 | ₩290,278 | -0.21% | 108.3만 |
|---|
| 2025.10.14 | ₩286,280 | ₩290,345 | ₩285,250 | ₩289,262 | +1.04% | 109.8만 |
|---|
| 2025.10.13 | ₩287,256 | ₩289,101 | ₩286,948 | ₩288,085 | +0.29% | 85.7만 |
|---|
| 2025.10.10 | ₩290,760 | ₩291,402 | ₩284,247 | ₩284,314 | -2.22% | 126.5만 |
|---|