시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 1000 Growth ETF 과거 주가
Vanguard Russell 1000 Growth ETF · VONG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 1000 Growth ETF · VONG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩176,049 | ₩176,089 | ₩175,181 | ₩175,822 | -0.13% | 104.5만 |
| 2026.10.08 | ₩176,049 | ₩176,797 | ₩173,806 | ₩174,727 | -0.75% | 91만 |
| 2026.10.07 | ₩176,222 | ₩177,104 | ₩175,742 | ₩177,024 | +0.45% | 92.2만 |
| 2026.10.06 | ₩177,411 | ₩178,412 | ₩177,237 | ₩177,571 | +0.09% | 100.9만 |
| 2026.10.05 | ₩175,048 | ₩176,810 | ₩174,901 | ₩176,436 | +0.79% | 96.8만 |
| 2026.10.02 | ₩174,847 | ₩175,755 | ₩174,166 | ₩174,660 | -0.11% | 81만 |
| 2026.10.01 | ₩172,951 | ₩173,299 | ₩171,483 | ₩172,765 | -0.11% | 71.4만 |
| 2026.09.30 | ₩172,658 | ₩173,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,137 |
| -0.30% |
| 102.2만 |
| 2026.09.29 | ₩173,005 | ₩173,125 | ₩171,763 | ₩172,257 | -0.43% | 62.2만 |
|---|
| 2026.09.28 | ₩172,791 | ₩173,192 | ₩171,269 | ₩172,070 | -0.42% | 79.4만 |
|---|
| 2026.09.25 | ₩173,312 | ₩173,712 | ₩172,257 | ₩173,499 | +0.11% | 74.6만 |
|---|
| 2026.09.24 | ₩170,882 | ₩173,005 | ₩170,829 | ₩172,644 | +1.03% | 92.4만 |
|---|
| 2026.09.23 | ₩173,859 | ₩174,220 | ₩171,883 | ₩172,324 | -0.88% | 72.2만 |
|---|
| 2026.09.22 | ₩173,712 | ₩174,687 | ₩173,712 | ₩174,353 | +0.37% | 61.3만 |
|---|
| 2026.09.21 | ₩170,855 | ₩174,060 | ₩170,735 | ₩173,672 | +1.65% | 79.9만 |
|---|
| 2026.09.18 | ₩169,173 | ₩169,694 | ₩168,319 | ₩169,547 | +0.22% | 60.8만 |
|---|
| 2026.09.17 | ₩168,759 | ₩168,826 | ₩168,065 | ₩168,626 | -0.08% | 57.1만 |
|---|
| 2026.09.16 | ₩166,690 | ₩167,571 | ₩164,740 | ₩165,862 | -0.50% | 88.8만 |
|---|
| 2026.09.15 | ₩166,690 | ₩166,743 | ₩165,461 | ₩165,728 | -0.58% | 63.1만 |
|---|
| 2026.09.14 | ₩165,795 | ₩167,397 | ₩165,208 | ₩166,636 | +0.51% | 115.6만 |
|---|
| 2026.09.11 | ₩168,238 | ₩168,959 | ₩168,038 | ₩168,092 | -0.09% | 73.9만 |
|---|
| 2026.09.10 | ₩166,756 | ₩167,424 | ₩166,289 | ₩166,676 | -0.05% | 103.7만 |
|---|
| 2026.09.09 | ₩168,826 | ₩168,919 | ₩167,971 | ₩168,372 | -0.27% | 52만 |
|---|
| 2026.09.08 | ₩169,801 | ₩170,174 | ₩168,879 | ₩169,080 | -0.42% | 72.7만 |
|---|
| 2026.09.04 | ₩170,001 | ₩170,468 | ₩169,146 | ₩169,627 | -0.22% | 53만 |
|---|
| 2026.09.03 | ₩167,958 | ₩170,054 | ₩167,958 | ₩169,654 | +1.01% | 91.1만 |
|---|
| 2026.09.02 | ₩166,703 | ₩167,811 | ₩166,343 | ₩167,464 | +0.46% | 64.8만 |
|---|
| 2026.09.01 | ₩166,690 | ₩167,718 | ₩166,049 | ₩166,636 | -0.03% | 96.8만 |
|---|
| 2026.08.31 | ₩168,305 | ₩168,906 | ₩167,771 | ₩168,746 | +0.26% | 77.2만 |
|---|
| 2026.08.28 | ₩170,388 | ₩171,029 | ₩168,519 | ₩168,732 | -0.97% | 73만 |
|---|
| 2026.08.27 | ₩169,320 | ₩170,562 | ₩168,906 | ₩170,388 | +0.63% | 105.4만 |
|---|
| 2026.08.26 | ₩167,437 | ₩167,798 | ₩166,690 | ₩167,411 | -0.02% | 54.2만 |
|---|
| 2026.08.25 | ₩167,771 | ₩168,305 | ₩166,797 | ₩167,464 | -0.18% | 73.5만 |
|---|
| 2026.08.24 | ₩167,464 | ₩167,651 | ₩165,929 | ₩166,436 | -0.61% | 72.7만 |
|---|
| 2026.08.21 | ₩168,319 | ₩168,732 | ₩167,411 | ₩168,212 | -0.06% | 138.4만 |
|---|
| 2026.08.20 | ₩168,238 | ₩168,572 | ₩167,064 | ₩167,584 | -0.39% | 538.6만 |
|---|
| 2026.08.19 | ₩169,841 | ₩169,921 | ₩167,865 | ₩168,612 | -0.72% | 132.7만 |
|---|
| 2026.08.18 | ₩169,707 | ₩170,134 | ₩168,813 | ₩169,160 | -0.32% | 102.1만 |
|---|
| 2026.08.17 | ₩172,578 | ₩172,911 | ₩171,830 | ₩171,897 | -0.39% | 107.3만 |
|---|
| 2026.08.14 | ₩172,925 | ₩173,098 | ₩171,803 | ₩172,230 | -0.40% | 65.5만 |
|---|
| 2026.08.13 | ₩171,536 | ₩173,245 | ₩171,429 | ₩172,724 | +0.69% | 67.6만 |
|---|
| 2026.08.12 | ₩172,030 | ₩172,030 | ₩170,895 | ₩171,042 | -0.57% | 56만 |
|---|
| 2026.08.11 | ₩171,323 | ₩171,723 | ₩169,467 | ₩169,867 | -0.85% | 76.4만 |
|---|
| 2026.08.10 | ₩171,176 | ₩171,763 | ₩170,401 | ₩170,668 | -0.30% | 68.4만 |
|---|
| 2026.08.07 | ₩171,309 | ₩171,643 | ₩170,174 | ₩171,269 | -0.02% | 61.5만 |
|---|
| 2026.08.06 | ₩169,600 | ₩171,109 | ₩169,240 | ₩169,774 | +0.10% | 75.5만 |
|---|
| 2026.08.05 | ₩171,897 | ₩173,005 | ₩170,254 | ₩170,308 | -0.92% | 110.8만 |
|---|
| 2026.08.04 | ₩168,038 | ₩171,523 | ₩167,945 | ₩170,802 | +1.64% | 93.7만 |
|---|
| 2026.08.03 | ₩162,484 | ₩166,663 | ₩162,484 | ₩166,169 | +2.27% | 74만 |
|---|
| 2026.07.31 | ₩162,431 | ₩163,472 | ₩159,947 | ₩162,764 | +0.21% | 87.3만 |
|---|
| 2026.07.30 | ₩159,440 | ₩161,483 | ₩158,906 | ₩161,416 | +1.24% | 139.4만 |
|---|
| 2026.07.29 | ₩159,507 | ₩160,842 | ₩156,650 | ₩156,770 | -1.72% | 157만 |
|---|
| 2026.07.28 | ₩159,480 | ₩160,682 | ₩157,731 | ₩160,094 | +0.39% | 97.1만 |
|---|
| 2026.07.27 | ₩163,352 | ₩163,632 | ₩159,587 | ₩160,975 | -1.45% | 94만 |
|---|
| 2026.07.24 | ₩162,858 | ₩163,646 | ₩161,149 | ₩161,763 | -0.67% | 87.5만 |
|---|
| 2026.07.23 | ₩163,339 | ₩164,340 | ₩161,937 | ₩163,058 | -0.17% | 74.6만 |
|---|
| 2026.07.22 | ₩165,595 | ₩167,250 | ₩165,515 | ₩166,142 | +0.33% | 100.2만 |
|---|
| 2026.07.21 | ₩166,062 | ₩166,970 | ₩165,461 | ₩166,770 | +0.43% | 89.4만 |
|---|
| 2026.07.20 | ₩165,488 | ₩166,543 | ₩164,113 | ₩164,180 | -0.79% | 74.3만 |
|---|
| 2026.07.17 | ₩163,098 | ₩165,675 | ₩161,616 | ₩164,153 | +0.65% | 536만 |
|---|
| 2026.07.16 | ₩168,372 | ₩168,773 | ₩165,782 | ₩166,516 | -1.10% | 123.7만 |
|---|
| 2026.07.15 | ₩170,188 | ₩170,348 | ₩167,825 | ₩169,814 | -0.22% | 84.5만 |
|---|
| 2026.07.14 | ₩168,479 | ₩169,707 | ₩167,678 | ₩169,373 | +0.53% | 84.6만 |
|---|
| 2026.07.13 | ₩168,946 | ₩169,080 | ₩166,810 | ₩167,077 | -1.11% | 92만 |
|---|
| 2026.07.10 | ₩169,066 | ₩170,428 | ₩168,158 | ₩170,321 | +0.74% | 73.6만 |
|---|
| 2026.07.09 | ₩168,385 | ₩169,761 | ₩167,397 | ₩169,467 | +0.64% | 96.9만 |
|---|
| 2026.07.08 | ₩165,542 | ₩167,531 | ₩164,861 | ₩167,357 | +1.10% | 136.4만 |
|---|
| 2026.07.07 | ₩167,451 | ₩167,598 | ₩165,288 | ₩166,770 | -0.41% | 95.2만 |
|---|
| 2026.07.06 | ₩167,811 | ₩169,493 | ₩167,731 | ₩168,973 | +0.69% | 80.7만 |
|---|
| 2026.07.02 | ₩168,959 | ₩170,148 | ₩165,181 | ₩166,543 | -1.43% | 114.3만 |
|---|
| 2026.07.01 | ₩169,640 | ₩170,401 | ₩168,492 | ₩168,946 | -0.41% | 102만 |
|---|
| 2026.06.30 | ₩167,838 | ₩171,002 | ₩167,838 | ₩170,642 | +1.67% | 192.6만 |
|---|
| 2026.06.29 | ₩165,021 | ₩167,718 | ₩163,579 | ₩167,598 | +1.56% | 286.8만 |
|---|
| 2026.06.26 | ₩161,496 | ₩164,380 | ₩161,256 | ₩163,045 | +0.96% | 130.4만 |
|---|
| 2026.06.25 | ₩164,580 | ₩164,740 | ₩161,670 | ₩162,404 | -1.32% | 116.2만 |
|---|
| 2026.06.24 | ₩164,861 | ₩166,570 | ₩164,073 | ₩164,407 | -0.28% | 127만 |
|---|
| 2026.06.23 | ₩165,074 | ₩166,316 | ₩164,607 | ₩164,660 | -0.25% | 109.9만 |
|---|
| 2026.06.22 | ₩169,080 | ₩169,841 | ₩167,130 | ₩167,291 | -1.06% | 134.4만 |
|---|
| 2026.06.18 | ₩169,106 | ₩169,694 | ₩167,704 | ₩169,387 | +0.17% | 111.6만 |
|---|
| 2026.06.17 | ₩170,108 | ₩170,241 | ₩166,877 | ₩167,357 | -1.62% | 136.4만 |
|---|
| 2026.06.16 | ₩170,522 | ₩170,842 | ₩169,600 | ₩169,654 | -0.51% | 72.3만 |
|---|
| 2026.06.15 | ₩170,028 | ₩171,590 | ₩169,854 | ₩171,069 | +0.61% | 109.7만 |
|---|
| 2026.06.12 | ₩167,424 | ₩167,865 | ₩165,608 | ₩167,157 | -0.16% | 111.1만 |
|---|
| 2026.06.11 | ₩164,781 | ₩167,518 | ₩163,526 | ₩166,983 | +1.34% | 175.2만 |
|---|
| 2026.06.10 | ₩166,383 | ₩167,678 | ₩164,393 | ₩164,527 | -1.12% | 128.4만 |
|---|
| 2026.06.09 | ₩169,707 | ₩170,855 | ₩163,806 | ₩167,651 | -1.21% | 162만 |
|---|
| 2026.06.08 | ₩170,001 | ₩170,615 | ₩168,746 | ₩169,026 | -0.57% | 289.5만 |
|---|
| 2026.06.05 | ₩173,045 | ₩173,352 | ₩168,105 | ₩168,679 | -2.52% | 189.8만 |
|---|
| 2026.06.04 | ₩173,125 | ₩174,674 | ₩172,604 | ₩174,353 | +0.71% | 165.9만 |
|---|
| 2026.06.03 | ₩176,049 | ₩176,062 | ₩173,579 | ₩173,993 | -1.17% | 100만 |
|---|
| 2026.06.02 | ₩176,690 | ₩176,877 | ₩175,715 | ₩176,316 | -0.21% | 89.6만 |
|---|
| 2026.06.01 | ₩175,849 | ₩177,491 | ₩175,782 | ₩176,930 | +0.61% | 159.9만 |
|---|
| 2026.05.29 | ₩175,008 | ₩176,142 | ₩174,927 | ₩175,715 | +0.40% | 105.4만 |
|---|
| 2026.05.28 | ₩172,805 | ₩174,821 | ₩172,578 | ₩174,754 | +1.13% | 184.7만 |
|---|
| 2026.05.27 | ₩172,524 | ₩173,005 | ₩172,217 | ₩172,805 | +0.16% | 108.5만 |
|---|
| 2026.05.26 | ₩172,631 | ₩173,352 | ₩172,164 | ₩172,658 | +0.02% | 117.1만 |
|---|
| 2026.05.22 | ₩172,271 | ₩172,925 | ₩171,550 | ₩171,723 | -0.32% | 112.3만 |
|---|
| 2026.05.21 | ₩170,748 | ₩172,097 | ₩169,987 | ₩171,323 | +0.34% | 133.2만 |
|---|
| 2026.05.20 | ₩169,547 | ₩171,323 | ₩169,080 | ₩171,283 | +1.02% | 151.2만 |
|---|
| 2026.05.19 | ₩170,041 | ₩170,401 | ₩168,612 | ₩169,173 | -0.51% | 164.4만 |
|---|
| 2026.05.18 | ₩170,922 | ₩171,443 | ₩169,226 | ₩170,588 | -0.20% | 205.2만 |
|---|
| 2026.05.15 | ₩171,550 | ₩172,484 | ₩170,174 | ₩170,909 | -0.37% | 129.9만 |
|---|
| 2026.05.14 | ₩171,296 | ₩173,205 | ₩171,202 | ₩172,978 | +0.98% | 118.6만 |
|---|
| 2026.05.13 | ₩169,413 | ₩171,349 | ₩168,532 | ₩170,869 | +0.86% | 276.1만 |
|---|
| 2026.05.12 | ₩169,013 | ₩169,720 | ₩167,851 | ₩169,453 | +0.26% | 199.2만 |
|---|
| 2026.05.11 | ₩168,626 | ₩170,455 | ₩168,612 | ₩169,761 | +0.67% | 149.3만 |
|---|
| 2026.05.08 | ₩169,307 | ₩169,987 | ₩169,013 | ₩169,801 | +0.29% | 179.3만 |
|---|
| 2026.05.07 | ₩169,200 | ₩170,121 | ₩168,265 | ₩168,639 | -0.33% | 133.3만 |
|---|
| 2026.05.06 | ₩166,289 | ₩168,425 | ₩166,116 | ₩168,265 | +1.19% | 136.4만 |
|---|
| 2026.05.05 | ₩165,315 | ₩165,769 | ₩164,914 | ₩165,488 | +0.10% | 130.2만 |
|---|
| 2026.05.04 | ₩164,967 | ₩165,515 | ₩163,512 | ₩164,647 | -0.19% | 146.1만 |
|---|
| 2026.05.01 | ₩165,034 | ₩166,129 | ₩164,941 | ₩164,954 | -0.05% | 122.5만 |
|---|
| 2026.04.30 | ₩163,793 | ₩164,313 | ₩161,750 | ₩163,899 | +0.07% | 133.9만 |
|---|
| 2026.04.29 | ₩163,272 | ₩163,445 | ₩162,377 | ₩163,445 | +0.11% | 257.7만 |
|---|
| 2026.04.28 | ₩163,258 | ₩163,966 | ₩162,724 | ₩163,646 | +0.24% | 137.5만 |
|---|
| 2026.04.27 | ₩164,153 | ₩165,021 | ₩163,592 | ₩164,914 | +0.46% | 117.3만 |
|---|
| 2026.04.24 | ₩163,032 | ₩164,781 | ₩162,604 | ₩164,607 | +0.97% | 170.3만 |
|---|
| 2026.04.23 | ₩163,686 | ₩163,939 | ₩160,855 | ₩162,471 | -0.74% | 141.9만 |
|---|
| 2026.04.22 | ₩163,365 | ₩164,540 | ₩162,845 | ₩164,500 | +0.69% | 111.1만 |
|---|
| 2026.04.21 | ₩163,526 | ₩163,833 | ₩161,576 | ₩161,923 | -0.98% | 101.9만 |
|---|
| 2026.04.20 | ₩163,072 | ₩163,419 | ₩161,950 | ₩163,112 | +0.02% | 131.4만 |
|---|
| 2026.04.17 | ₩162,738 | ₩164,140 | ₩162,618 | ₩163,632 | +0.55% | 129.4만 |
|---|
| 2026.04.16 | ₩161,870 | ₩161,870 | ₩160,308 | ₩161,242 | -0.39% | 155.9만 |
|---|
| 2026.04.15 | ₩158,879 | ₩161,162 | ₩158,666 | ₩161,082 | +1.39% | 254.2만 |
|---|
| 2026.04.14 | ₩156,409 | ₩158,278 | ₩156,369 | ₩158,225 | +1.16% | 112.6만 |
|---|
| 2026.04.13 | ₩152,858 | ₩155,448 | ₩152,698 | ₩155,408 | +1.67% | 174.8만 |
|---|
| 2026.04.10 | ₩153,445 | ₩154,033 | ₩152,965 | ₩153,352 | -0.06% | 107.3만 |
|---|
| 2026.04.09 | ₩152,110 | ₩153,205 | ₩151,122 | ₩153,045 | +0.61% | 143.6만 |
|---|
| 2026.04.08 | ₩153,632 | ₩153,873 | ₩151,576 | ₩152,244 | -0.90% | 191.8만 |
|---|
| 2026.04.07 | ₩147,611 | ₩148,492 | ₩145,662 | ₩148,479 | +0.59% | 260만 |
|---|
| 2026.04.06 | ₩147,865 | ₩148,719 | ₩147,411 | ₩148,345 | +0.33% | 263.8만 |
|---|
| 2026.04.02 | ₩145,501 | ₩148,198 | ₩144,714 | ₩147,771 | +1.56% | 240.5만 |
|---|
| 2026.04.01 | ₩147,598 | ₩148,719 | ₩146,997 | ₩147,784 | +0.13% | 355.7만 |
|---|
| 2026.03.31 | ₩142,925 | ₩146,837 | ₩142,925 | ₩146,449 | +2.47% | 366.2만 |
|---|
| 2026.03.30 | ₩143,071 | ₩143,138 | ₩140,495 | ₩141,149 | -1.34% | 369.5만 |
|---|
| 2026.03.27 | ₩144,059 | ₩144,260 | ₩141,509 | ₩141,790 | -1.58% | 516.4만 |
|---|
| 2026.03.26 | ₩147,437 | ₩147,891 | ₩145,007 | ₩145,074 | -1.60% | 235.4만 |
|---|
| 2026.03.25 | ₩149,226 | ₩149,841 | ₩148,078 | ₩148,492 | -0.49% | 289.6만 |
|---|
| 2026.03.24 | ₩148,225 | ₩148,519 | ₩147,197 | ₩147,517 | -0.48% | 310.8만 |
|---|
| 2026.03.23 | ₩149,480 | ₩150,962 | ₩148,826 | ₩149,280 | -0.13% | 457.4만 |
|---|
| 2026.03.20 | ₩149,400 | ₩149,400 | ₩146,169 | ₩147,063 | -1.56% | 349.9만 |
|---|
| 2026.03.19 | ₩149,186 | ₩150,455 | ₩148,692 | ₩149,760 | +0.38% | 358.6만 |
|---|
| 2026.03.18 | ₩152,204 | ₩152,524 | ₩150,268 | ₩150,335 | -1.23% | 161.4만 |
|---|
| 2026.03.17 | ₩152,938 | ₩153,766 | ₩152,351 | ₩152,604 | -0.22% | 185.1만 |
|---|
| 2026.03.16 | ₩151,950 | ₩153,339 | ₩151,857 | ₩152,391 | +0.29% | 332.6만 |
|---|
| 2026.03.13 | ₩152,978 | ₩153,659 | ₩150,415 | ₩150,615 | -1.54% | 299.4만 |
|---|
| 2026.03.12 | ₩153,792 | ₩154,180 | ₩152,284 | ₩152,297 | -0.97% | 673.6만 |
|---|
| 2026.03.11 | ₩155,635 | ₩156,436 | ₩154,313 | ₩155,101 | -0.34% | 275.5만 |
|---|
| 2026.03.10 | ₩155,501 | ₩156,436 | ₩154,460 | ₩155,128 | -0.24% | 602.5만 |
|---|
| 2026.03.09 | ₩151,963 | ₩155,822 | ₩151,509 | ₩155,461 | +2.30% | 561.1만 |
|---|
| 2026.03.06 | ₩153,512 | ₩154,954 | ₩153,045 | ₩153,592 | +0.05% | 597.5만 |
|---|
| 2026.03.05 | ₩155,234 | ₩156,356 | ₩153,993 | ₩155,688 | +0.29% | 454.9만 |
|---|
| 2026.03.04 | ₩154,780 | ₩156,276 | ₩154,327 | ₩155,635 | +0.55% | 410만 |
|---|
| 2026.03.03 | ₩152,751 | ₩154,714 | ₩151,349 | ₩154,180 | +0.94% | 581.1만 |
|---|
| 2026.03.02 | ₩152,364 | ₩155,688 | ₩152,324 | ₩155,141 | +1.82% | 541.5만 |
|---|
| 2026.02.27 | ₩154,059 | ₩155,061 | ₩153,752 | ₩154,700 | +0.42% | 369.4만 |
|---|
| 2026.02.26 | ₩157,250 | ₩157,451 | ₩154,553 | ₩156,076 | -0.75% | 341.2만 |
|---|
| 2026.02.25 | ₩156,423 | ₩157,678 | ₩156,302 | ₩157,491 | +0.68% | 140.1만 |
|---|
| 2026.02.24 | ₩154,033 | ₩155,675 | ₩153,058 | ₩155,501 | +0.95% | 197.2만 |
|---|
| 2026.02.23 | ₩155,515 | ₩155,969 | ₩153,339 | ₩153,926 | -1.02% | 1166.5만 |
|---|
| 2026.02.20 | ₩154,180 | ₩156,516 | ₩154,046 | ₩155,969 | +1.16% | 336.4만 |
|---|
| 2026.02.19 | ₩154,794 | ₩155,381 | ₩154,086 | ₩154,834 | +0.03% | 234.4만 |
|---|
| 2026.02.18 | ₩154,834 | ₩156,262 | ₩154,313 | ₩155,341 | +0.33% | 219.9만 |
|---|
| 2026.02.17 | ₩153,018 | ₩155,114 | ₩152,150 | ₩154,407 | +0.91% | 376.7만 |
|---|
| 2026.02.13 | ₩154,340 | ₩155,141 | ₩153,258 | ₩153,686 | -0.42% | 773.5만 |
|---|
| 2026.02.12 | ₩157,811 | ₩158,025 | ₩153,939 | ₩154,206 | -2.28% | 327만 |
|---|
| 2026.02.11 | ₩159,186 | ₩159,186 | ₩156,556 | ₩157,331 | -1.17% | 248.1만 |
|---|
| 2026.02.10 | ₩159,133 | ₩159,320 | ₩157,758 | ₩157,878 | -0.79% | 165.1만 |
|---|
| 2026.02.09 | ₩156,770 | ₩158,959 | ₩156,449 | ₩158,385 | +1.03% | 424.8만 |
|---|
| 2026.02.06 | ₩154,353 | ₩157,317 | ₩154,153 | ₩156,863 | +1.63% | 235.3만 |
|---|
| 2026.02.05 | ₩154,473 | ₩155,421 | ₩152,858 | ₩153,298 | -0.76% | 379.7만 |
|---|
| 2026.02.04 | ₩157,624 | ₩157,798 | ₩154,407 | ₩155,875 | -1.11% | 468.5만 |
|---|
| 2026.02.03 | ₩160,935 | ₩160,949 | ₩156,436 | ₩157,784 | -1.96% | 324.6만 |
|---|
| 2026.02.02 | ₩159,347 | ₩161,256 | ₩159,347 | ₩160,615 | +0.80% | 156.4만 |
|---|
| 2026.01.30 | ₩160,748 | ₩161,216 | ₩159,387 | ₩160,254 | -0.31% | 529.6만 |
|---|
| 2026.01.29 | ₩162,110 | ₩162,351 | ₩158,425 | ₩161,283 | -0.51% | 337.2만 |
|---|
| 2026.01.28 | ₩163,459 | ₩163,552 | ₩162,017 | ₩162,604 | -0.52% | 162.7만 |
|---|
| 2026.01.27 | ₩162,818 | ₩163,445 | ₩162,364 | ₩162,965 | +0.09% | 92.4만 |
|---|
| 2026.01.26 | ₩160,962 | ₩162,377 | ₩160,962 | ₩161,843 | +0.55% | 129.3만 |
|---|
| 2026.01.23 | ₩159,987 | ₩161,469 | ₩159,787 | ₩160,829 | +0.53% | 162.1만 |
|---|
| 2026.01.22 | ₩160,468 | ₩160,562 | ₩159,493 | ₩160,134 | -0.21% | 251.4만 |
|---|
| 2026.01.21 | ₩157,744 | ₩160,041 | ₩157,050 | ₩158,919 | +0.74% | 382.1만 |
|---|
| 2026.01.20 | ₩158,719 | ₩159,574 | ₩157,304 | ₩157,598 | -0.71% | 317.4만 |
|---|
| 2026.01.16 | ₩162,190 | ₩162,578 | ₩161,229 | ₩161,670 | -0.32% | 312.7만 |
|---|
| 2026.01.15 | ₩162,885 | ₩162,965 | ₩161,429 | ₩161,710 | -0.72% | 503만 |
|---|
| 2026.01.14 | ₩162,644 | ₩162,644 | ₩160,254 | ₩161,443 | -0.74% | 717.1만 |
|---|
| 2026.01.13 | ₩163,966 | ₩164,206 | ₩162,698 | ₩163,499 | -0.28% | 602.3만 |
|---|
| 2026.01.12 | ₩162,524 | ₩164,460 | ₩162,524 | ₩163,966 | +0.89% | 121.6만 |
|---|
| 2026.01.09 | ₩162,738 | ₩163,913 | ₩162,150 | ₩163,592 | +0.53% | 258.6만 |
|---|
| 2026.01.08 | ₩163,472 | ₩163,579 | ₩161,977 | ₩162,524 | -0.58% | 260.8만 |
|---|
| 2026.01.07 | ₩163,526 | ₩165,021 | ₩163,352 | ₩163,846 | +0.20% | 201.8만 |
|---|
| 2026.01.06 | ₩162,871 | ₩163,579 | ₩162,297 | ₩163,432 | +0.34% | 242.7만 |
|---|
| 2026.01.05 | ₩163,072 | ₩163,392 | ₩162,471 | ₩162,711 | -0.22% | 274.5만 |
|---|
| 2026.01.02 | ₩163,873 | ₩164,420 | ₩161,242 | ₩162,137 | -1.06% | 287.7만 |
|---|
| 2025.12.31 | ₩164,060 | ₩164,073 | ₩162,538 | ₩162,551 | -0.92% | 171.9만 |
|---|
| 2025.12.30 | ₩164,033 | ₩164,420 | ₩163,806 | ₩163,886 | -0.09% | 136.6만 |
|---|
| 2025.12.29 | ₩163,939 | ₩164,554 | ₩163,699 | ₩164,193 | +0.15% | 188.1만 |
|---|
| 2025.12.26 | ₩165,275 | ₩165,568 | ₩164,874 | ₩165,061 | -0.13% | 121.8만 |
|---|
| 2025.12.24 | ₩164,660 | ₩165,181 | ₩164,487 | ₩165,048 | +0.24% | 104.2만 |
|---|
| 2025.12.23 | ₩163,285 | ₩164,700 | ₩163,285 | ₩164,634 | +0.83% | 173.9만 |
|---|
| 2025.12.22 | ₩163,619 | ₩163,806 | ₩163,125 | ₩163,646 | +0.02% | 191.3만 |
|---|
| 2025.12.19 | ₩161,443 | ₩162,885 | ₩161,443 | ₩162,885 | +0.89% | 181.5만 |
|---|
| 2025.12.18 | ₩160,722 | ₩161,656 | ₩159,961 | ₩160,655 | -0.04% | 285.7만 |
|---|
| 2025.12.17 | ₩161,857 | ₩161,857 | ₩158,626 | ₩158,652 | -1.98% | 435만 |
|---|
| 2025.12.16 | ₩160,588 | ₩161,937 | ₩160,214 | ₩161,536 | +0.59% | 197.9만 |
|---|
| 2025.12.15 | ₩162,885 | ₩163,032 | ₩160,842 | ₩161,189 | -1.04% | 289.2만 |
|---|
| 2025.12.12 | ₩163,819 | ₩164,220 | ₩161,189 | ₩161,950 | -1.14% | 602.3만 |
|---|
| 2025.12.11 | ₩163,873 | ₩164,727 | ₩162,364 | ₩164,607 | +0.45% | 385.9만 |
|---|
| 2025.12.10 | ₩164,273 | ₩165,088 | ₩163,312 | ₩164,714 | +0.27% | 382.2만 |
|---|
| 2025.12.09 | ₩164,233 | ₩164,700 | ₩163,726 | ₩164,420 | +0.11% | 146.7만 |
|---|
| 2025.12.08 | ₩164,887 | ₩165,181 | ₩163,726 | ₩164,407 | -0.29% | 121.4만 |
|---|
| 2025.12.05 | ₩164,473 | ₩165,168 | ₩163,979 | ₩164,460 | -0.01% | 92만 |
|---|
| 2025.12.04 | ₩164,473 | ₩164,473 | ₩163,112 | ₩164,046 | -0.26% | 121.6만 |
|---|
| 2025.12.03 | ₩163,165 | ₩164,126 | ₩162,671 | ₩163,739 | +0.35% | 141.5만 |
|---|
| 2025.12.02 | ₩163,886 | ₩164,781 | ₩163,285 | ₩163,819 | -0.04% | 126.2만 |
|---|
| 2025.12.01 | ₩162,457 | ₩163,726 | ₩162,057 | ₩163,218 | +0.47% | 116.7만 |
|---|
| 2025.11.28 | ₩163,352 | ₩163,766 | ₩162,965 | ₩163,766 | +0.25% | 56.3만 |
|---|
| 2025.11.26 | ₩162,938 | ₩163,579 | ₩162,217 | ₩163,032 | +0.06% | 102.6만 |
|---|
| 2025.11.25 | ₩160,214 | ₩162,124 | ₩158,639 | ₩161,817 | +1.00% | 102.4만 |
|---|
| 2025.11.24 | ₩158,319 | ₩160,962 | ₩158,319 | ₩160,508 | +1.38% | 97.5만 |
|---|
| 2025.11.21 | ₩156,703 | ₩158,959 | ₩154,834 | ₩157,184 | +0.31% | 202.7만 |
|---|
| 2025.11.20 | ₩162,938 | ₩163,405 | ₩156,062 | ₩156,262 | -4.10% | 183.6만 |
|---|
| 2025.11.19 | ₩158,532 | ₩160,855 | ₩158,198 | ₩159,493 | +0.61% | 130.4만 |
|---|
| 2025.11.18 | ₩158,959 | ₩159,841 | ₩157,010 | ₩158,278 | -0.43% | 238.4만 |
|---|
| 2025.11.17 | ₩160,975 | ₩162,404 | ₩159,240 | ₩160,335 | -0.40% | 168.5만 |
|---|
| 2025.11.14 | ₩159,026 | ₩162,978 | ₩158,612 | ₩161,817 | +1.75% | 143.8만 |
|---|
| 2025.11.13 | ₩164,100 | ₩164,100 | ₩160,895 | ₩161,429 | -1.63% | 145.6만 |
|---|
| 2025.11.12 | ₩166,089 | ₩166,089 | ₩163,993 | ₩164,927 | -0.70% | 93.9만 |
|---|
| 2025.11.11 | ₩164,874 | ₩165,501 | ₩164,046 | ₩165,275 | +0.24% | 80.9만 |
|---|
| 2025.11.10 | ₩164,046 | ₩165,755 | ₩163,819 | ₩165,501 | +0.89% | 124.2만 |
|---|
| 2025.11.07 | ₩161,216 | ₩161,977 | ₩159,026 | ₩161,977 | +0.47% | 172.7만 |
|---|
| 2025.11.06 | ₩164,594 | ₩164,700 | ₩161,790 | ₩162,297 | -1.40% | 979.6만 |
|---|
| 2025.11.05 | ₩164,420 | ₩166,062 | ₩164,140 | ₩164,941 | +0.32% | 707.7만 |
|---|
| 2025.11.04 | ₩165,315 | ₩166,329 | ₩164,473 | ₩164,687 | -0.38% | 121.2만 |
|---|
| 2025.11.03 | ₩168,439 | ₩168,465 | ₩167,050 | ₩167,544 | -0.53% | 107.4만 |
|---|
| 2025.10.31 | ₩168,519 | ₩168,519 | ₩166,182 | ₩166,770 | -1.04% | 311.2만 |
|---|
| 2025.10.30 | ₩167,865 | ₩168,025 | ₩166,236 | ₩166,289 | -0.94% | 170.6만 |
|---|
| 2025.10.29 | ₩168,893 | ₩169,333 | ₩167,531 | ₩168,906 | +0.01% | 177.6만 |
|---|
| 2025.10.28 | ₩167,558 | ₩168,639 | ₩166,997 | ₩168,065 | +0.30% | 142만 |
|---|
| 2025.10.27 | ₩165,742 | ₩166,783 | ₩165,648 | ₩166,663 | +0.56% | 98.4만 |
|---|
| 2025.10.24 | ₩163,712 | ₩164,340 | ₩163,499 | ₩163,846 | +0.08% | 90.7만 |
|---|
| 2025.10.23 | ₩161,069 | ₩162,738 | ₩160,975 | ₩162,404 | +0.83% | 87.8만 |
|---|
| 2025.10.22 | ₩162,404 | ₩162,591 | ₩159,614 | ₩161,069 | -0.82% | 151.9만 |
|---|
| 2025.10.21 | ₩162,524 | ₩162,644 | ₩161,870 | ₩162,297 | -0.14% | 114.4만 |
|---|
| 2025.10.20 | ₩161,242 | ₩162,671 | ₩161,242 | ₩162,351 | +0.69% | 75.4만 |
|---|
| 2025.10.17 | ₩158,906 | ₩160,869 | ₩158,519 | ₩160,535 | +1.03% | 115.5만 |
|---|
| 2025.10.16 | ₩161,042 | ₩161,723 | ₩158,586 | ₩159,720 | -0.82% | 143.7만 |
|---|
| 2025.10.15 | ₩161,429 | ₩161,910 | ₩158,919 | ₩160,455 | -0.60% | 84.9만 |
|---|
| 2025.10.14 | ₩159,213 | ₩160,882 | ₩157,638 | ₩159,707 | +0.31% | 174.4만 |
|---|
| 2025.10.13 | ₩160,548 | ₩161,323 | ₩159,801 | ₩160,989 | +0.27% | 87.8만 |
|---|
| 2025.10.10 | ₩163,352 | ₩163,766 | ₩157,758 | ₩157,811 | -3.39% | 154.8만 |
|---|