시장 데이터를 불러오는 중
전체 종목
Vanguard Industrials ETF 과거 주가
Vanguard Industrials ETF · VIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Industrials ETF · VIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩433,608 | ₩435,593 | ₩431,288 | ₩434,654 | +0.24% | 7.2만 |
| 2026.10.08 | ₩429,317 | ₩433,796 | ₩428,204 | ₩432,683 | +0.78% | 7.7만 |
| 2026.10.07 | ₩437,712 | ₩437,712 | ₩429,960 | ₩431,945 | -1.32% | 12.6만 |
| 2026.10.06 | ₩439,831 | ₩444,377 | ₩439,831 | ₩442,151 | +0.53% | 7.1만 |
| 2026.10.05 | ₩437,350 | ₩440,179 | ₩433,005 | ₩438,329 | +0.22% | 11.4만 |
| 2026.10.02 | ₩438,221 | ₩439,965 | ₩435,419 | ₩437,859 | -0.08% | 11.6만 |
| 2026.10.01 | ₩430,121 | ₩434,989 | ₩427,573 | ₩434,292 | +0.97% | 12.3만 |
| 2026.09.30 | ₩435,875 | ₩435,875 | ₩429,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩429,826 |
| -1.39% |
| 6.8만 |
| 2026.09.29 | ₩435,392 | ₩438,530 | ₩432,750 | ₩434,681 | -0.16% | 37.2만 |
|---|
| 2026.09.28 | ₩435,821 | ₩437,444 | ₩432,026 | ₩434,252 | -0.36% | 14.4만 |
|---|
| 2026.09.25 | ₩437,363 | ₩440,555 | ₩435,982 | ₩438,610 | +0.29% | 18.6만 |
|---|
| 2026.09.24 | ₩435,177 | ₩438,101 | ₩433,353 | ₩435,164 | -0.00% | 14.2만 |
|---|
| 2026.09.23 | ₩437,926 | ₩440,863 | ₩437,122 | ₩438,262 | +0.08% | 9.3만 |
|---|
| 2026.09.22 | ₩440,971 | ₩441,453 | ₩437,269 | ₩439,978 | -0.23% | 8.2만 |
|---|
| 2026.09.21 | ₩439,670 | ₩440,528 | ₩435,204 | ₩438,691 | -0.22% | 13만 |
|---|
| 2026.09.18 | ₩435,834 | ₩437,189 | ₩433,756 | ₩436,572 | +0.17% | 8만 |
|---|
| 2026.09.17 | ₩441,561 | ₩442,446 | ₩434,802 | ₩435,512 | -1.37% | 5.8만 |
|---|
| 2026.09.16 | ₩436,639 | ₩439,214 | ₩431,020 | ₩434,306 | -0.53% | 6.5만 |
|---|
| 2026.09.15 | ₩438,543 | ₩439,656 | ₩433,514 | ₩434,574 | -0.91% | 115.4만 |
|---|
| 2026.09.14 | ₩435,808 | ₩437,846 | ₩433,487 | ₩437,082 | +0.29% | 18.1만 |
|---|
| 2026.09.11 | ₩443,787 | ₩445,343 | ₩442,567 | ₩444,095 | +0.07% | 4.6만 |
|---|
| 2026.09.10 | ₩439,911 | ₩442,312 | ₩437,591 | ₩438,785 | -0.26% | 10.4만 |
|---|
| 2026.09.09 | ₩447,998 | ₩449,057 | ₩442,835 | ₩442,982 | -1.12% | 17.8만 |
|---|
| 2026.09.08 | ₩451,619 | ₩453,322 | ₩449,768 | ₩449,942 | -0.37% | 12.1만 |
|---|
| 2026.09.04 | ₩448,937 | ₩452,410 | ₩448,829 | ₩451,552 | +0.58% | 7.8만 |
|---|
| 2026.09.03 | ₩446,818 | ₩449,098 | ₩442,473 | ₩449,098 | +0.51% | 8.3만 |
|---|
| 2026.09.02 | ₩445,115 | ₩445,302 | ₩441,212 | ₩444,189 | -0.21% | 6.2만 |
|---|
| 2026.09.01 | ₩447,582 | ₩450,224 | ₩442,419 | ₩443,680 | -0.87% | 17.9만 |
|---|
| 2026.08.31 | ₩452,303 | ₩452,799 | ₩449,017 | ₩450,264 | -0.45% | 15.2만 |
|---|
| 2026.08.28 | ₩461,234 | ₩461,999 | ₩453,939 | ₩454,958 | -1.36% | 6.7만 |
|---|
| 2026.08.27 | ₩463,729 | ₩463,916 | ₩458,378 | ₩460,175 | -0.77% | 5.7만 |
|---|
| 2026.08.26 | ₩459,518 | ₩464,721 | ₩459,437 | ₩463,353 | +0.83% | 13.9만 |
|---|
| 2026.08.25 | ₩464,506 | ₩464,506 | ₩457,922 | ₩458,512 | -1.29% | 6.1만 |
|---|
| 2026.08.24 | ₩462,803 | ₩464,372 | ₩458,552 | ₩459,705 | -0.67% | 15.4만 |
|---|
| 2026.08.21 | ₩465,566 | ₩466,008 | ₩462,522 | ₩463,688 | -0.40% | 11.3만 |
|---|
| 2026.08.20 | ₩465,847 | ₩467,725 | ₩461,650 | ₩462,361 | -0.75% | 8.6만 |
|---|
| 2026.08.19 | ₩475,262 | ₩475,262 | ₩468,060 | ₩468,382 | -1.45% | 6.9만 |
|---|
| 2026.08.18 | ₩477,662 | ₩478,199 | ₩472,499 | ₩472,499 | -1.08% | 5.1만 |
|---|
| 2026.08.17 | ₩481,444 | ₩483,590 | ₩481,095 | ₩481,095 | -0.07% | 6.7만 |
|---|
| 2026.08.14 | ₩480,251 | ₩482,517 | ₩479,956 | ₩481,404 | +0.24% | 5.2만 |
|---|
| 2026.08.13 | ₩481,833 | ₩481,900 | ₩477,273 | ₩479,634 | -0.46% | 6.2만 |
|---|
| 2026.08.12 | ₩482,691 | ₩484,032 | ₩477,971 | ₩479,647 | -0.63% | 7.8만 |
|---|
| 2026.08.11 | ₩476,777 | ₩482,785 | ₩476,777 | ₩478,628 | +0.39% | 4만 |
|---|
| 2026.08.10 | ₩478,829 | ₩479,956 | ₩475,476 | ₩475,932 | -0.60% | 4.6만 |
|---|
| 2026.08.07 | ₩479,540 | ₩480,143 | ₩474,792 | ₩478,534 | -0.21% | 5.4만 |
|---|
| 2026.08.06 | ₩480,505 | ₩484,220 | ₩476,040 | ₩476,683 | -0.80% | 19.6만 |
|---|
| 2026.08.05 | ₩481,525 | ₩485,736 | ₩479,821 | ₩480,157 | -0.28% | 8.9만 |
|---|
| 2026.08.04 | ₩477,515 | ₩481,820 | ₩472,808 | ₩480,572 | +0.64% | 14만 |
|---|
| 2026.08.03 | ₩463,729 | ₩472,151 | ₩463,729 | ₩471,560 | +1.69% | 10.4만 |
|---|
| 2026.07.31 | ₩464,667 | ₩464,936 | ₩457,627 | ₩461,918 | -0.59% | 5만 |
|---|
| 2026.07.30 | ₩459,263 | ₩460,523 | ₩452,665 | ₩458,619 | -0.14% | 6.8만 |
|---|
| 2026.07.29 | ₩465,526 | ₩465,606 | ₩452,343 | ₩453,107 | -2.67% | 11.2만 |
|---|
| 2026.07.28 | ₩469,817 | ₩469,817 | ₩465,847 | ₩468,691 | -0.24% | 6.6만 |
|---|
| 2026.07.27 | ₩473,116 | ₩474,739 | ₩465,539 | ₩471,279 | -0.39% | 4.6만 |
|---|
| 2026.07.24 | ₩470,327 | ₩473,612 | ₩468,624 | ₩469,602 | -0.15% | 8.9만 |
|---|
| 2026.07.23 | ₩463,112 | ₩471,668 | ₩463,112 | ₩469,039 | +1.28% | 5.1만 |
|---|
| 2026.07.22 | ₩460,939 | ₩465,351 | ₩460,939 | ₩462,683 | +0.38% | 4.5만 |
|---|
| 2026.07.21 | ₩462,589 | ₩464,976 | ₩459,062 | ₩462,092 | -0.11% | 3.6만 |
|---|
| 2026.07.20 | ₩465,727 | ₩467,269 | ₩458,150 | ₩459,062 | -1.43% | 10.2만 |
|---|
| 2026.07.17 | ₩459,987 | ₩468,033 | ₩458,874 | ₩463,071 | +0.67% | 4.7만 |
|---|
| 2026.07.16 | ₩462,200 | ₩467,108 | ₩461,999 | ₩465,217 | +0.65% | 4.6만 |
|---|
| 2026.07.15 | ₩467,926 | ₩468,100 | ₩459,987 | ₩465,821 | -0.45% | 7.2만 |
|---|
| 2026.07.14 | ₩469,375 | ₩471,896 | ₩465,298 | ₩466,438 | -0.63% | 5.6만 |
|---|
| 2026.07.13 | ₩468,798 | ₩470,166 | ₩464,010 | ₩465,418 | -0.72% | 6.1만 |
|---|
| 2026.07.10 | ₩468,208 | ₩471,695 | ₩466,022 | ₩469,884 | +0.36% | 14.5만 |
|---|
| 2026.07.09 | ₩471,386 | ₩471,654 | ₩467,618 | ₩468,369 | -0.64% | 4.1만 |
|---|
| 2026.07.08 | ₩467,269 | ₩469,951 | ₩461,918 | ₩466,075 | -0.26% | 8.6만 |
|---|
| 2026.07.07 | ₩478,561 | ₩478,856 | ₩467,162 | ₩471,386 | -1.50% | 7.4만 |
|---|
| 2026.07.06 | ₩479,070 | ₩483,630 | ₩479,070 | ₩481,095 | +0.42% | 6.4만 |
|---|
| 2026.07.02 | ₩480,854 | ₩483,027 | ₩471,520 | ₩476,254 | -0.96% | 8.9만 |
|---|
| 2026.07.01 | ₩481,726 | ₩484,381 | ₩477,327 | ₩477,394 | -0.90% | 32.4만 |
|---|
| 2026.06.30 | ₩478,413 | ₩484,019 | ₩477,421 | ₩483,295 | +1.02% | 13.2만 |
|---|
| 2026.06.29 | ₩474,108 | ₩478,226 | ₩472,714 | ₩476,697 | +0.55% | 24.8만 |
|---|
| 2026.06.26 | ₩476,549 | ₩476,965 | ₩471,587 | ₩472,687 | -0.81% | 8.3만 |
|---|
| 2026.06.25 | ₩476,415 | ₩485,749 | ₩476,415 | ₩480,398 | +0.84% | 12.3만 |
|---|
| 2026.06.24 | ₩468,168 | ₩475,490 | ₩466,987 | ₩471,185 | +0.64% | 6.7만 |
|---|
| 2026.06.23 | ₩469,106 | ₩472,057 | ₩464,225 | ₩467,068 | -0.43% | 5.6만 |
|---|
| 2026.06.22 | ₩474,994 | ₩477,984 | ₩474,739 | ₩477,260 | +0.48% | 6.9만 |
|---|
| 2026.06.18 | ₩475,946 | ₩477,676 | ₩471,748 | ₩474,149 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩470,461 | ₩477,086 | ₩468,114 | ₩468,986 | -0.31% | 14.9만 |
|---|
| 2026.06.16 | ₩469,616 | ₩473,720 | ₩469,616 | ₩470,501 | +0.19% | 8.6만 |
|---|
| 2026.06.15 | ₩469,294 | ₩471,493 | ₩467,323 | ₩467,805 | -0.32% | 7.2만 |
|---|
| 2026.06.12 | ₩461,891 | ₩463,058 | ₩458,391 | ₩461,623 | -0.06% | 6.5만 |
|---|
| 2026.06.11 | ₩448,239 | ₩460,537 | ₩447,823 | ₩459,303 | +2.47% | 6만 |
|---|
| 2026.06.10 | ₩456,286 | ₩457,131 | ₩443,908 | ₩444,216 | -2.65% | 7.2만 |
|---|
| 2026.06.09 | ₩457,667 | ₩463,702 | ₩448,695 | ₩459,732 | +0.45% | 7.2만 |
|---|
| 2026.06.08 | ₩458,136 | ₩458,619 | ₩453,845 | ₩454,596 | -0.77% | 4.8만 |
|---|
| 2026.06.05 | ₩460,818 | ₩462,334 | ₩453,550 | ₩456,017 | -1.04% | 5.3만 |
|---|
| 2026.06.04 | ₩459,008 | ₩463,943 | ₩458,525 | ₩462,951 | +0.86% | 5.4만 |
|---|
| 2026.06.03 | ₩457,251 | ₩462,669 | ₩456,956 | ₩457,546 | +0.06% | 6.8만 |
|---|
| 2026.06.02 | ₩454,971 | ₩459,558 | ₩454,663 | ₩458,981 | +0.88% | 10.7만 |
|---|
| 2026.06.01 | ₩451,994 | ₩455,401 | ₩448,360 | ₩453,724 | +0.38% | 19.6만 |
|---|
| 2026.05.29 | ₩457,855 | ₩458,351 | ₩454,207 | ₩456,822 | -0.23% | 7.2만 |
|---|
| 2026.05.28 | ₩457,372 | ₩460,939 | ₩453,604 | ₩458,565 | +0.26% | 7.3만 |
|---|
| 2026.05.27 | ₩460,188 | ₩460,604 | ₩457,010 | ₩459,075 | -0.24% | 6.8만 |
|---|
| 2026.05.26 | ₩454,650 | ₩459,585 | ₩454,529 | ₩458,579 | +0.86% | 7.5만 |
|---|
| 2026.05.22 | ₩450,573 | ₩453,349 | ₩447,636 | ₩450,720 | +0.03% | 5.1만 |
|---|
| 2026.05.21 | ₩444,457 | ₩449,258 | ₩442,339 | ₩447,005 | +0.57% | 10만 |
|---|
| 2026.05.20 | ₩442,969 | ₩448,709 | ₩440,367 | ₩447,207 | +0.96% | 6.7만 |
|---|
| 2026.05.19 | ₩442,982 | ₩444,672 | ₩438,396 | ₩440,501 | -0.56% | 6.4만 |
|---|
| 2026.05.18 | ₩449,111 | ₩449,875 | ₩443,344 | ₩446,241 | -0.64% | 12.3만 |
|---|
| 2026.05.15 | ₩452,410 | ₩452,410 | ₩447,730 | ₩448,561 | -0.85% | 5.9만 |
|---|
| 2026.05.14 | ₩455,964 | ₩457,949 | ₩453,282 | ₩457,949 | +0.44% | 5.7만 |
|---|
| 2026.05.13 | ₩456,286 | ₩456,527 | ₩451,243 | ₩454,676 | -0.35% | 12.5만 |
|---|
| 2026.05.12 | ₩456,675 | ₩456,903 | ₩449,862 | ₩456,219 | -0.10% | 11.1만 |
|---|
| 2026.05.11 | ₩454,059 | ₩460,430 | ₩453,818 | ₩458,579 | +1.00% | 8.2만 |
|---|
| 2026.05.08 | ₩458,351 | ₩458,861 | ₩453,832 | ₩454,448 | -0.85% | 15.9만 |
|---|
| 2026.05.07 | ₩464,989 | ₩465,472 | ₩453,644 | ₩455,655 | -2.01% | 7.3만 |
|---|
| 2026.05.06 | ₩459,129 | ₩464,104 | ₩456,795 | ₩463,179 | +0.88% | 8.8만 |
|---|
| 2026.05.05 | ₩451,176 | ₩453,349 | ₩449,071 | ₩452,450 | +0.28% | 7.8만 |
|---|
| 2026.05.04 | ₩451,055 | ₩453,295 | ₩446,161 | ₩447,381 | -0.81% | 6만 |
|---|
| 2026.05.01 | ₩457,841 | ₩457,841 | ₩452,531 | ₩452,638 | -1.14% | 10.5만 |
|---|
| 2026.04.30 | ₩447,099 | ₩456,527 | ₩447,099 | ₩455,991 | +1.99% | 5.7만 |
|---|
| 2026.04.29 | ₩448,601 | ₩448,789 | ₩441,963 | ₩443,653 | -1.10% | 4.8만 |
|---|
| 2026.04.28 | ₩448,923 | ₩449,218 | ₩442,955 | ₩446,415 | -0.56% | 4.5만 |
|---|
| 2026.04.27 | ₩450,720 | ₩453,255 | ₩449,098 | ₩450,801 | +0.02% | 5만 |
|---|
| 2026.04.24 | ₩454,636 | ₩454,636 | ₩449,473 | ₩450,613 | -0.88% | 4.7만 |
|---|
| 2026.04.23 | ₩449,567 | ₩456,634 | ₩449,258 | ₩454,489 | +1.09% | 5.7만 |
|---|
| 2026.04.22 | ₩454,194 | ₩455,360 | ₩446,254 | ₩448,051 | -1.35% | 5.6만 |
|---|
| 2026.04.21 | ₩454,180 | ₩457,399 | ₩447,797 | ₩448,789 | -1.19% | 10.8만 |
|---|
| 2026.04.20 | ₩451,806 | ₩454,837 | ₩451,029 | ₩454,475 | +0.59% | 10.2만 |
|---|
| 2026.04.17 | ₩449,849 | ₩457,560 | ₩449,849 | ₩452,906 | +0.68% | 12.2만 |
|---|
| 2026.04.16 | ₩446,576 | ₩448,668 | ₩442,312 | ₩444,350 | -0.50% | 5.9만 |
|---|
| 2026.04.15 | ₩451,310 | ₩451,310 | ₩443,318 | ₩446,094 | -1.16% | 9.8만 |
|---|
| 2026.04.14 | ₩450,962 | ₩453,443 | ₩448,454 | ₩451,579 | +0.14% | 11.5만 |
|---|
| 2026.04.13 | ₩443,224 | ₩449,218 | ₩443,224 | ₩449,178 | +1.34% | 12.1만 |
|---|
| 2026.04.10 | ₩447,502 | ₩447,636 | ₩444,712 | ₩444,967 | -0.57% | 8.5만 |
|---|
| 2026.04.09 | ₩440,716 | ₩449,004 | ₩440,233 | ₩446,429 | +1.30% | 5.9만 |
|---|
| 2026.04.08 | ₩440,126 | ₩444,565 | ₩438,986 | ₩442,137 | +0.46% | 6.5만 |
|---|
| 2026.04.07 | ₩424,167 | ₩426,822 | ₩421,659 | ₩425,682 | +0.36% | 9.1만 |
|---|
| 2026.04.06 | ₩423,899 | ₩426,447 | ₩421,914 | ₩426,447 | +0.60% | 9.6만 |
|---|
| 2026.04.02 | ₩417,770 | ₩428,485 | ₩416,925 | ₩424,261 | +1.55% | 12.3만 |
|---|
| 2026.04.01 | ₩423,349 | ₩429,504 | ₩423,188 | ₩425,656 | +0.54% | 9만 |
|---|
| 2026.03.31 | ₩410,461 | ₩419,607 | ₩409,523 | ₩418,709 | +2.01% | 9.4만 |
|---|
| 2026.03.30 | ₩414,954 | ₩415,329 | ₩403,555 | ₩404,856 | -2.43% | 28.5만 |
|---|
| 2026.03.27 | ₩415,759 | ₩417,193 | ₩411,145 | ₩411,990 | -0.91% | 11.5만 |
|---|
| 2026.03.26 | ₩424,154 | ₩426,608 | ₩416,952 | ₩417,301 | -1.62% | 10.5만 |
|---|
| 2026.03.25 | ₩429,947 | ₩430,309 | ₩425,830 | ₩428,298 | -0.38% | 7.1만 |
|---|
| 2026.03.24 | ₩418,199 | ₩426,138 | ₩417,287 | ₩424,596 | +1.53% | 8.2만 |
|---|
| 2026.03.23 | ₩425,092 | ₩431,261 | ₩423,054 | ₩423,054 | -0.48% | 6.5만 |
|---|
| 2026.03.20 | ₩424,435 | ₩425,736 | ₩414,042 | ₩417,261 | -1.69% | 20.8만 |
|---|
| 2026.03.19 | ₩421,632 | ₩427,278 | ₩419,567 | ₩424,770 | +0.74% | 13만 |
|---|
| 2026.03.18 | ₩429,907 | ₩432,522 | ₩426,420 | ₩426,541 | -0.78% | 6.9만 |
|---|
| 2026.03.17 | ₩431,690 | ₩433,072 | ₩427,184 | ₩430,779 | -0.21% | 6.7만 |
|---|
| 2026.03.16 | ₩428,780 | ₩431,449 | ₩426,796 | ₩428,579 | -0.05% | 5.5만 |
|---|
| 2026.03.13 | ₩429,478 | ₩431,033 | ₩422,598 | ₩424,569 | -1.14% | 11.6만 |
|---|
| 2026.03.12 | ₩434,265 | ₩434,265 | ₩426,393 | ₩426,688 | -1.74% | 9.9만 |
|---|
| 2026.03.11 | ₩438,034 | ₩440,179 | ₩434,507 | ₩438,061 | +0.01% | 32.5만 |
|---|
| 2026.03.10 | ₩440,287 | ₩445,557 | ₩438,557 | ₩438,785 | -0.34% | 20.7만 |
|---|
| 2026.03.09 | ₩433,018 | ₩442,473 | ₩427,855 | ₩441,266 | +1.90% | 11.2만 |
|---|
| 2026.03.06 | ₩438,061 | ₩439,858 | ₩434,319 | ₩437,538 | -0.12% | 10.6만 |
|---|
| 2026.03.05 | ₩451,753 | ₩452,625 | ₩439,777 | ₩444,739 | -1.55% | 17.4만 |
|---|
| 2026.03.04 | ₩456,017 | ₩456,728 | ₩451,538 | ₩455,079 | -0.21% | 9.8만 |
|---|
| 2026.03.03 | ₩454,529 | ₩455,199 | ₩445,235 | ₩453,201 | -0.29% | 26.8만 |
|---|
| 2026.03.02 | ₩455,508 | ₩463,621 | ₩454,381 | ₩462,750 | +1.59% | 9.9만 |
|---|
| 2026.02.27 | ₩454,153 | ₩458,445 | ₩453,054 | ₩458,445 | +0.94% | 7.3만 |
|---|
| 2026.02.26 | ₩457,171 | ₩459,102 | ₩450,935 | ₩458,807 | +0.36% | 9.6만 |
|---|
| 2026.02.25 | ₩461,194 | ₩461,194 | ₩452,879 | ₩456,125 | -1.10% | 7.7만 |
|---|
| 2026.02.24 | ₩452,866 | ₩459,598 | ₩452,021 | ₩459,142 | +1.39% | 7.9만 |
|---|
| 2026.02.23 | ₩458,069 | ₩458,190 | ₩451,592 | ₩453,255 | -1.05% | 10.9만 |
|---|
| 2026.02.20 | ₩457,560 | ₩462,803 | ₩456,058 | ₩459,893 | +0.51% | 11.2만 |
|---|
| 2026.02.19 | ₩454,354 | ₩459,102 | ₩453,952 | ₩457,975 | +0.80% | 9만 |
|---|
| 2026.02.18 | ₩455,173 | ₩457,855 | ₩452,973 | ₩454,931 | -0.05% | 7.2만 |
|---|
| 2026.02.17 | ₩451,082 | ₩456,312 | ₩449,634 | ₩454,140 | +0.68% | 10.6만 |
|---|
| 2026.02.13 | ₩449,165 | ₩454,931 | ₩447,448 | ₩451,981 | +0.63% | 11만 |
|---|
| 2026.02.12 | ₩457,426 | ₩462,709 | ₩447,381 | ₩448,226 | -2.01% | 13.1만 |
|---|
| 2026.02.11 | ₩456,634 | ₩460,242 | ₩452,249 | ₩454,998 | -0.36% | 11.6만 |
|---|
| 2026.02.10 | ₩452,410 | ₩454,958 | ₩450,868 | ₩452,249 | -0.04% | 11만 |
|---|
| 2026.02.09 | ₩450,103 | ₩453,389 | ₩449,272 | ₩452,102 | +0.44% | 7.5만 |
|---|
| 2026.02.06 | ₩441,065 | ₩450,921 | ₩441,065 | ₩450,117 | +2.05% | 10.4만 |
|---|
| 2026.02.05 | ₩436,666 | ₩439,536 | ₩434,802 | ₩436,639 | -0.01% | 8.6만 |
|---|
| 2026.02.04 | ₩441,708 | ₩443,747 | ₩434,694 | ₩439,335 | -0.54% | 13.5만 |
|---|
| 2026.02.03 | ₩435,781 | ₩441,655 | ₩433,219 | ₩439,267 | +0.80% | 9.6만 |
|---|
| 2026.02.02 | ₩428,700 | ₩435,097 | ₩428,700 | ₩435,043 | +1.48% | 8.1만 |
|---|
| 2026.01.30 | ₩428,847 | ₩433,045 | ₩425,481 | ₩429,437 | +0.14% | 4.2만 |
|---|
| 2026.01.29 | ₩431,597 | ₩434,373 | ₩426,970 | ₩431,945 | +0.08% | 8만 |
|---|
| 2026.01.28 | ₩429,920 | ₩431,221 | ₩426,702 | ₩428,821 | -0.26% | 5.7만 |
|---|
| 2026.01.27 | ₩429,370 | ₩431,194 | ₩427,359 | ₩430,631 | +0.29% | 4.9만 |
|---|
| 2026.01.26 | ₩428,941 | ₩429,652 | ₩427,439 | ₩428,780 | -0.04% | 6.8만 |
|---|
| 2026.01.23 | ₩432,669 | ₩432,669 | ₩427,801 | ₩428,955 | -0.86% | 8.9만 |
|---|
| 2026.01.22 | ₩435,512 | ₩435,834 | ₩431,436 | ₩432,696 | -0.65% | 13만 |
|---|
| 2026.01.21 | ₩428,834 | ₩435,566 | ₩427,547 | ₩433,622 | +1.12% | 9.9만 |
|---|
| 2026.01.20 | ₩429,330 | ₩431,677 | ₩425,414 | ₩426,205 | -0.73% | 9.2만 |
|---|
| 2026.01.16 | ₩434,091 | ₩436,183 | ₩433,353 | ₩435,110 | +0.23% | 9.9만 |
|---|
| 2026.01.15 | ₩430,175 | ₩433,085 | ₩430,175 | ₩432,508 | +0.54% | 21.6만 |
|---|
| 2026.01.14 | ₩426,460 | ₩427,828 | ₩423,711 | ₩427,627 | +0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩427,010 | ₩428,190 | ₩425,428 | ₩426,621 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩421,190 | ₩425,213 | ₩420,090 | ₩425,173 | +0.95% | 7.4만 |
|---|
| 2026.01.09 | ₩418,333 | ₩422,316 | ₩418,333 | ₩421,860 | +0.84% | 8만 |
|---|
| 2026.01.08 | ₩415,195 | ₩418,910 | ₩415,155 | ₩416,255 | +0.26% | 20.3만 |
|---|
| 2026.01.07 | ₩421,378 | ₩421,378 | ₩412,553 | ₩412,781 | -2.04% | 5.8만 |
|---|
| 2026.01.06 | ₩413,720 | ₩420,385 | ₩412,245 | ₩420,211 | +1.57% | 15.3만 |
|---|
| 2026.01.05 | ₩409,791 | ₩416,456 | ₩409,791 | ₩414,619 | +1.18% | 6.3만 |
|---|
| 2026.01.02 | ₩401,798 | ₩408,544 | ₩400,886 | ₩408,356 | +1.63% | 9.2만 |
|---|
| 2025.12.31 | ₩404,346 | ₩404,896 | ₩400,148 | ₩400,148 | -1.04% | 7.4만 |
|---|
| 2025.12.30 | ₩405,607 | ₩405,996 | ₩403,863 | ₩404,038 | -0.39% | 4.5만 |
|---|
| 2025.12.29 | ₩406,103 | ₩407,270 | ₩404,909 | ₩405,513 | -0.15% | 8.1만 |
|---|
| 2025.12.26 | ₩407,819 | ₩407,819 | ₩405,955 | ₩407,028 | -0.19% | 3만 |
|---|
| 2025.12.24 | ₩406,626 | ₩408,450 | ₩406,358 | ₩407,752 | +0.28% | 2.2만 |
|---|
| 2025.12.23 | ₩406,720 | ₩407,390 | ₩405,727 | ₩406,679 | -0.01% | 6.1만 |
|---|
| 2025.12.22 | ₩404,842 | ₩407,471 | ₩403,903 | ₩407,095 | +0.56% | 14.1만 |
|---|
| 2025.12.19 | ₩399,277 | ₩402,670 | ₩399,277 | ₩401,986 | +0.68% | 6.5만 |
|---|
| 2025.12.18 | ₩398,995 | ₩401,731 | ₩397,533 | ₩398,298 | -0.17% | 4.7만 |
|---|
| 2025.12.17 | ₩401,557 | ₩403,059 | ₩394,959 | ₩395,294 | -1.56% | 6.4만 |
|---|
| 2025.12.16 | ₩405,177 | ₩406,250 | ₩401,248 | ₩403,193 | -0.49% | 5.4만 |
|---|
| 2025.12.15 | ₩407,927 | ₩407,927 | ₩404,641 | ₩405,499 | -0.60% | 10.7만 |
|---|
| 2025.12.12 | ₩411,025 | ₩411,025 | ₩404,225 | ₩405,271 | -1.40% | 3.9만 |
|---|
| 2025.12.11 | ₩404,494 | ₩409,871 | ₩403,903 | ₩409,657 | +1.28% | 4.1만 |
|---|
| 2025.12.10 | ₩398,392 | ₩406,358 | ₩398,392 | ₩404,829 | +1.62% | 3.8만 |
|---|
| 2025.12.09 | ₩399,518 | ₩401,382 | ₩396,970 | ₩396,984 | -0.63% | 3.2만 |
|---|
| 2025.12.08 | ₩401,731 | ₩402,308 | ₩399,250 | ₩400,296 | -0.36% | 3.8만 |
|---|
| 2025.12.05 | ₩402,080 | ₩402,536 | ₩399,786 | ₩401,181 | -0.22% | 6.7만 |
|---|
| 2025.12.04 | ₩399,317 | ₩403,327 | ₩398,714 | ₩402,106 | +0.70% | 8.8만 |
|---|
| 2025.12.03 | ₩396,018 | ₩399,156 | ₩394,677 | ₩399,156 | +0.79% | 2.8만 |
|---|
| 2025.12.02 | ₩394,985 | ₩396,514 | ₩393,135 | ₩395,361 | +0.10% | 3.6만 |
|---|
| 2025.12.01 | ₩394,798 | ₩396,407 | ₩392,276 | ₩392,746 | -0.52% | 3.4만 |
|---|
| 2025.11.28 | ₩396,903 | ₩398,445 | ₩395,991 | ₩398,231 | +0.33% | 1.5만 |
|---|
| 2025.11.26 | ₩393,457 | ₩397,922 | ₩393,376 | ₩395,763 | +0.59% | 3.5만 |
|---|
| 2025.11.25 | ₩388,146 | ₩393,752 | ₩385,678 | ₩393,242 | +1.31% | 6.5만 |
|---|
| 2025.11.24 | ₩386,134 | ₩388,481 | ₩384,284 | ₩387,355 | +0.32% | 8.5만 |
|---|
| 2025.11.21 | ₩381,145 | ₩386,765 | ₩378,222 | ₩385,316 | +1.09% | 8.3만 |
|---|
| 2025.11.20 | ₩392,075 | ₩393,148 | ₩379,536 | ₩379,952 | -3.09% | 13.7만 |
|---|
| 2025.11.19 | ₩385,491 | ₩388,401 | ₩385,182 | ₩386,872 | +0.36% | 12.2만 |
|---|
| 2025.11.18 | ₩384,860 | ₩387,636 | ₩382,902 | ₩385,182 | +0.08% | 13.5만 |
|---|
| 2025.11.17 | ₩391,002 | ₩392,102 | ₩385,115 | ₩386,604 | -1.12% | 8.4만 |
|---|
| 2025.11.14 | ₩388,883 | ₩394,181 | ₩387,730 | ₩391,820 | +0.76% | 7.1만 |
|---|
| 2025.11.13 | ₩398,445 | ₩399,371 | ₩390,654 | ₩391,472 | -1.75% | 5.2만 |
|---|
| 2025.11.12 | ₩400,068 | ₩402,643 | ₩399,143 | ₩399,237 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩399,693 | ₩400,350 | ₩397,158 | ₩399,009 | -0.17% | 6.7만 |
|---|
| 2025.11.10 | ₩399,424 | ₩400,712 | ₩395,347 | ₩399,693 | +0.07% | 3.2만 |
|---|
| 2025.11.07 | ₩392,276 | ₩397,185 | ₩390,533 | ₩396,796 | +1.15% | 6만 |
|---|
| 2025.11.06 | ₩398,539 | ₩399,183 | ₩394,181 | ₩394,744 | -0.95% | 4.4만 |
|---|
| 2025.11.05 | ₩394,690 | ₩400,283 | ₩394,690 | ₩398,070 | +0.86% | 12.6만 |
|---|
| 2025.11.04 | ₩396,058 | ₩397,346 | ₩393,913 | ₩395,549 | -0.13% | 7.8만 |
|---|
| 2025.11.03 | ₩402,696 | ₩402,696 | ₩397,963 | ₩401,154 | -0.38% | 6.3만 |
|---|
| 2025.10.31 | ₩401,557 | ₩403,890 | ₩400,564 | ₩402,844 | +0.32% | 5.1만 |
|---|
| 2025.10.30 | ₩401,315 | ₩407,028 | ₩400,993 | ₩401,382 | +0.02% | 4.4만 |
|---|
| 2025.10.29 | ₩402,468 | ₩406,639 | ₩401,436 | ₩403,300 | +0.21% | 8.6만 |
|---|
| 2025.10.28 | ₩404,722 | ₩405,446 | ₩401,811 | ₩401,865 | -0.71% | 6.9만 |
|---|
| 2025.10.27 | ₩406,156 | ₩406,156 | ₩403,018 | ₩404,587 | -0.39% | 5.3만 |
|---|
| 2025.10.24 | ₩404,842 | ₩404,909 | ₩402,670 | ₩402,831 | -0.50% | 3.3만 |
|---|
| 2025.10.23 | ₩396,581 | ₩401,691 | ₩396,581 | ₩401,248 | +1.18% | 5.6만 |
|---|
| 2025.10.22 | ₩401,878 | ₩402,321 | ₩394,006 | ₩395,267 | -1.65% | 5.3만 |
|---|
| 2025.10.21 | ₩398,700 | ₩403,018 | ₩398,700 | ₩401,315 | +0.66% | 4.8만 |
|---|
| 2025.10.20 | ₩395,884 | ₩398,968 | ₩395,803 | ₩398,271 | +0.60% | 3.8만 |
|---|
| 2025.10.17 | ₩392,478 | ₩395,106 | ₩391,029 | ₩393,027 | +0.14% | 4.7만 |
|---|
| 2025.10.16 | ₩398,164 | ₩398,164 | ₩391,955 | ₩393,631 | -1.14% | 3.6만 |
|---|
| 2025.10.15 | ₩399,894 | ₩401,597 | ₩394,368 | ₩396,528 | -0.84% | 5.8만 |
|---|
| 2025.10.14 | ₩388,991 | ₩399,625 | ₩388,910 | ₩397,788 | +2.26% | 6.4만 |
|---|
| 2025.10.13 | ₩391,432 | ₩394,261 | ₩390,895 | ₩392,947 | +0.39% | 4.8만 |
|---|
| 2025.10.10 | ₩398,016 | ₩399,330 | ₩387,623 | ₩387,730 | -2.58% | 7.1만 |
|---|