시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 1000 Value ETF 과거 주가
Vanguard Russell 1000 Value ETF · VONV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 1000 Value ETF · VONV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,153 | ₩149,144 | ₩148,072 | ₩148,943 | +0.53% | 76.3만 |
| 2026.10.08 | ₩147,349 | ₩148,166 | ₩146,947 | ₩148,032 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,737 | ₩147,737 | ₩146,906 | ₩147,375 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,630 | ₩148,220 | ₩147,617 | ₩147,911 | +0.19% | 62.1만 |
| 2026.10.05 | ₩146,330 | ₩147,509 | ₩146,102 | ₩147,107 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,545 | ₩146,933 | ₩146,169 | ₩146,531 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,620 | ₩146,116 | ₩144,937 | ₩145,834 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,478 | ₩147,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,660 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,839 | ₩146,839 | ₩145,834 | ₩146,303 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,456 | ₩147,550 | ₩146,786 | ₩146,880 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩147,322 | ₩148,260 | ₩147,067 | ₩148,086 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,898 | ₩147,898 | ₩147,054 | ₩147,362 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩148,407 | ₩148,541 | ₩147,576 | ₩147,724 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,680 | ₩149,720 | ₩148,876 | ₩149,077 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩149,265 | ₩149,814 | ₩148,702 | ₩149,533 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,970 | ₩148,970 | ₩148,206 | ₩148,514 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩149,292 | ₩149,560 | ₩148,662 | ₩149,117 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩149,359 | ₩149,613 | ₩147,375 | ₩148,166 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,962 | ₩149,962 | ₩149,225 | ₩149,479 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩150,310 | ₩150,632 | ₩149,828 | ₩150,109 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,761 | ₩150,431 | ₩149,761 | ₩150,203 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩149,010 | ₩149,265 | ₩148,675 | ₩148,903 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩150,082 | ₩150,109 | ₩149,158 | ₩149,278 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,886 | ₩150,926 | ₩150,096 | ₩150,189 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,583 | ₩152,079 | ₩151,261 | ₩151,436 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,797 | ₩152,508 | ₩151,516 | ₩152,400 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,873 | ₩151,369 | ₩150,618 | ₩151,074 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,846 | ₩151,181 | ₩150,176 | ₩150,350 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩151,409 | ₩151,570 | ₩150,779 | ₩151,007 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,838 | ₩152,360 | ₩151,476 | ₩151,797 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩151,328 | ₩151,744 | ₩151,060 | ₩151,409 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,476 | ₩152,199 | ₩151,436 | ₩151,918 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,864 | ₩151,864 | ₩151,328 | ₩151,784 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩151,302 | ₩151,985 | ₩151,302 | ₩151,811 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,940 | ₩151,543 | ₩150,900 | ₩151,181 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,462 | ₩151,864 | ₩150,471 | ₩150,538 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,529 | ₩152,869 | ₩151,529 | ₩152,119 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩151,208 | ₩151,422 | ₩150,766 | ₩150,873 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,730 | ₩151,730 | ₩150,792 | ₩150,819 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩152,079 | ₩152,226 | ₩151,918 | ₩151,985 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,784 | ₩152,400 | ₩151,422 | ₩151,985 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,449 | ₩151,690 | ₩150,993 | ₩151,489 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,838 | ₩151,998 | ₩151,462 | ₩151,570 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩151,315 | ₩151,878 | ₩151,127 | ₩151,811 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,886 | ₩151,422 | ₩150,390 | ₩151,382 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩151,275 | ₩151,462 | ₩150,136 | ₩150,498 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,824 | ₩151,824 | ₩150,122 | ₩150,578 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩149,265 | ₩151,007 | ₩148,809 | ₩150,792 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,689 | ₩149,573 | ₩148,689 | ₩149,385 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,590 | ₩148,273 | ₩146,719 | ₩147,965 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩147,094 | ₩147,483 | ₩145,888 | ₩147,402 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩148,112 | ₩148,273 | ₩146,518 | ₩146,571 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,509 | ₩148,501 | ₩147,509 | ₩148,072 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,612 | ₩147,228 | ₩146,464 | ₩146,732 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩145,151 | ₩146,344 | ₩144,990 | ₩145,861 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,803 | ₩145,218 | ₩144,280 | ₩144,669 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,754 | ₩146,076 | ₩145,205 | ₩145,419 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,950 | ₩145,540 | ₩144,535 | ₩145,379 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,942 | ₩145,942 | ₩145,004 | ₩145,111 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩146,330 | ₩147,201 | ₩145,553 | ₩145,754 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,781 | ₩146,652 | ₩145,754 | ₩146,571 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩145,111 | ₩145,861 | ₩145,044 | ₩145,419 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩145,205 | ₩145,593 | ₩144,575 | ₩144,736 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩145,392 | ₩146,102 | ₩145,298 | ₩145,486 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩145,258 | ₩145,365 | ₩144,401 | ₩145,084 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,972 | ₩144,816 | ₩143,704 | ₩144,803 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩145,124 | ₩145,124 | ₩143,851 | ₩144,079 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩146,183 | ₩146,518 | ₩145,459 | ₩145,553 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩145,218 | ₩145,419 | ₩144,588 | ₩145,258 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,918 | ₩145,084 | ₩143,918 | ₩145,030 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,833 | ₩144,092 | ₩142,565 | ₩143,302 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩142,364 | ₩142,846 | ₩142,123 | ₩142,458 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩143,329 | ₩143,329 | ₩142,297 | ₩142,712 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,846 | ₩143,476 | ₩142,364 | ₩142,565 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,771 | ₩144,374 | ₩142,940 | ₩143,677 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,627 | ₩142,417 | ₩141,024 | ₩141,654 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩141,332 | ₩142,270 | ₩140,675 | ₩141,560 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,873 | ₩143,195 | ₩142,618 | ₩143,101 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,927 | ₩142,927 | ₩142,042 | ₩142,230 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩143,396 | ₩143,851 | ₩141,533 | ₩141,721 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩144,052 | ₩144,749 | ₩143,221 | ₩143,329 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩144,039 | ₩144,293 | ₩143,597 | ₩143,771 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,640 | ₩142,860 | ₩141,171 | ₩142,417 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩139,241 | ₩141,493 | ₩138,880 | ₩141,051 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,684 | ₩140,648 | ₩138,303 | ₩138,370 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩140,273 | ₩141,064 | ₩137,687 | ₩140,019 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩140,166 | ₩140,474 | ₩139,375 | ₩139,536 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩141,077 | ₩141,077 | ₩138,799 | ₩138,987 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,648 | ₩141,895 | ₩140,648 | ₩141,654 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,461 | ₩141,158 | ₩140,461 | ₩140,729 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,550 | ₩140,863 | ₩139,550 | ₩140,729 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,523 | ₩139,992 | ₩138,866 | ₩139,617 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩140,045 | ₩140,260 | ₩139,777 | ₩139,938 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩140,005 | ₩140,434 | ₩139,295 | ₩139,938 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,447 | ₩140,447 | ₩139,617 | ₩139,858 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩140,005 | ₩140,260 | ₩139,643 | ₩140,139 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,719 | ₩139,335 | ₩138,558 | ₩138,933 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,937 | ₩138,116 | ₩136,347 | ₩137,955 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,870 | ₩137,566 | ₩136,347 | ₩137,379 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩136,360 | ₩136,977 | ₩135,637 | ₩136,213 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,829 | ₩137,245 | ₩136,066 | ₩136,803 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,499 | ₩137,499 | ₩136,427 | ₩136,548 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩138,344 | ₩138,759 | ₩138,102 | ₩138,290 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,754 | ₩138,210 | ₩137,164 | ₩137,955 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,473 | ₩137,848 | ₩136,521 | ₩137,714 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩138,102 | ₩138,236 | ₩137,727 | ₩137,968 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩137,285 | ₩137,633 | ₩136,883 | ₩137,499 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,848 | ₩137,848 | ₩136,066 | ₩136,374 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,513 | ₩138,062 | ₩137,164 | ₩137,861 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,530 | ₩136,709 | ₩135,530 | ₩136,454 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,610 | ₩136,052 | ₩134,819 | ₩134,953 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩136,146 | ₩136,521 | ₩135,677 | ₩135,677 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,747 | ₩136,066 | ₩133,747 | ₩135,932 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,600 | ₩133,640 | ₩133,010 | ₩133,479 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,908 | ₩134,042 | ₩133,131 | ₩133,453 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,841 | ₩134,484 | ₩133,788 | ₩133,801 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩134,082 | ₩134,096 | ₩133,587 | ₩133,841 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩133,332 | ₩134,015 | ₩132,622 | ₩133,707 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,908 | ₩133,908 | ₩132,890 | ₩133,185 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩134,069 | ₩134,297 | ₩132,635 | ₩132,823 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩133,252 | ₩133,895 | ₩133,252 | ₩133,640 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,756 | ₩134,042 | ₩132,622 | ₩133,573 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,724 | ₩132,273 | ₩131,724 | ₩132,220 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩132,166 | ₩132,287 | ₩131,255 | ₩131,724 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,550 | ₩132,233 | ₩131,014 | ₩132,099 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩130,062 | ₩131,510 | ₩130,036 | ₩131,483 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,416 | ₩131,416 | ₩130,290 | ₩130,451 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩130,143 | ₩131,469 | ₩130,143 | ₩131,188 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,821 | ₩130,531 | ₩129,406 | ₩130,531 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩127,087 | ₩127,503 | ₩126,605 | ₩127,369 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,632 | ₩127,342 | ₩126,618 | ₩127,342 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩125,051 | ₩127,208 | ₩124,850 | ₩126,699 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩126,136 | ₩126,913 | ₩126,136 | ₩126,377 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩124,166 | ₩125,814 | ₩123,791 | ₩125,613 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,448 | ₩124,649 | ₩122,639 | ₩123,054 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,582 | ₩124,836 | ₩123,228 | ₩123,469 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,667 | ₩126,364 | ₩124,809 | ₩124,890 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,685 | ₩126,860 | ₩125,560 | ₩126,310 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,555 | ₩126,404 | ₩124,421 | ₩125,721 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩126,163 | ₩127,168 | ₩125,600 | ₩125,747 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩126,109 | ₩126,444 | ₩124,153 | ₩124,769 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,359 | ₩126,900 | ₩125,359 | ₩126,283 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,516 | ₩127,704 | ₩126,404 | ₩126,444 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩128,133 | ₩128,562 | ₩127,918 | ₩128,012 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,409 | ₩128,012 | ₩127,101 | ₩127,396 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,967 | ₩127,530 | ₩126,149 | ₩126,297 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,940 | ₩127,329 | ₩126,190 | ₩126,257 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩128,079 | ₩128,361 | ₩127,382 | ₩127,985 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,669 | ₩129,701 | ₩127,972 | ₩128,280 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,766 | ₩128,897 | ₩125,747 | ₩128,655 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩128,280 | ₩128,401 | ₩127,181 | ₩128,066 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,652 | ₩130,880 | ₩128,843 | ₩129,727 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩131,134 | ₩131,523 | ₩130,304 | ₩131,309 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,505 | ₩131,215 | ₩128,669 | ₩130,719 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,590 | ₩132,783 | ₩131,416 | ₩132,421 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,737 | ₩132,689 | ₩131,429 | ₩132,635 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,608 | ₩132,943 | ₩131,697 | ₩132,541 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩132,340 | ₩132,501 | ₩131,550 | ₩132,340 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩131,268 | ₩132,139 | ₩130,974 | ₩131,952 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,992 | ₩132,675 | ₩130,746 | ₩131,188 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,429 | ₩132,662 | ₩131,335 | ₩132,488 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,617 | ₩131,871 | ₩131,108 | ₩131,724 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,590 | ₩132,247 | ₩131,228 | ₩131,885 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,416 | ₩131,925 | ₩130,397 | ₩131,255 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,572 | ₩132,180 | ₩130,183 | ₩131,577 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,635 | ₩133,118 | ₩130,518 | ₩130,679 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,608 | ₩132,836 | ₩131,737 | ₩132,220 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩132,072 | ₩132,421 | ₩131,831 | ₩131,938 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,711 | ₩132,354 | ₩131,295 | ₩132,086 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,411 | ₩132,300 | ₩130,411 | ₩132,059 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩130,009 | ₩130,585 | ₩129,379 | ₩129,821 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,880 | ₩131,416 | ₩130,317 | ₩130,933 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,384 | ₩131,215 | ₩129,459 | ₩130,545 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩129,004 | ₩130,464 | ₩128,830 | ₩130,330 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,964 | ₩129,540 | ₩128,200 | ₩129,285 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,714 | ₩130,183 | ₩128,468 | ₩129,540 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,910 | ₩129,392 | ₩128,655 | ₩128,923 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,602 | ₩128,964 | ₩128,468 | ₩128,843 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,615 | ₩129,044 | ₩128,615 | ₩128,830 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩129,071 | ₩129,071 | ₩128,079 | ₩128,481 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩129,272 | ₩129,794 | ₩128,977 | ₩129,191 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,543 | ₩129,245 | ₩127,248 | ₩128,870 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩127,342 | ₩128,119 | ₩126,752 | ₩126,953 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩129,057 | ₩129,165 | ₩128,548 | ₩128,776 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,655 | ₩129,299 | ₩128,588 | ₩128,910 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,784 | ₩128,414 | ₩127,650 | ₩128,401 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,374 | ₩128,441 | ₩127,557 | ₩127,878 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,557 | ₩128,106 | ₩127,262 | ₩127,972 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,503 | ₩128,106 | ₩127,356 | ₩127,932 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩126,069 | ₩127,396 | ₩126,069 | ₩127,087 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩127,302 | ₩127,449 | ₩125,948 | ₩126,042 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩126,096 | ₩127,476 | ₩126,029 | ₩127,329 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,997 | ₩126,511 | ₩124,997 | ₩126,216 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩124,206 | ₩124,917 | ₩123,590 | ₩124,783 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,434 | ₩124,474 | ₩123,657 | ₩123,684 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,809 | ₩124,863 | ₩124,515 | ₩124,608 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,796 | ₩125,010 | ₩124,488 | ₩124,716 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,984 | ₩125,010 | ₩124,541 | ₩124,917 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,541 | ₩125,118 | ₩124,515 | ₩124,970 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩124,206 | ₩124,568 | ₩124,166 | ₩124,448 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,898 | ₩124,448 | ₩123,871 | ₩124,340 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,590 | ₩124,488 | ₩123,590 | ₩124,072 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩124,113 | ₩124,501 | ₩123,322 | ₩123,577 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,925 | ₩124,367 | ₩123,255 | ₩123,349 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,622 | ₩124,729 | ₩123,335 | ₩123,724 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩125,091 | ₩125,158 | ₩124,287 | ₩124,756 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,479 | ₩125,546 | ₩124,273 | ₩124,555 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩124,340 | ₩125,292 | ₩124,247 | ₩125,211 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,853 | ₩124,635 | ₩122,759 | ₩124,367 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,974 | ₩123,617 | ₩122,692 | ₩122,732 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,965 | ₩123,965 | ₩122,840 | ₩123,041 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,804 | ₩124,340 | ₩123,697 | ₩123,791 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,751 | ₩123,925 | ₩123,349 | ₩123,697 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,866 | ₩123,804 | ₩122,773 | ₩123,697 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,893 | ₩122,907 | ₩122,263 | ₩122,598 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,974 | ₩123,443 | ₩122,572 | ₩122,665 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,974 | ₩123,617 | ₩122,893 | ₩123,510 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩122,022 | ₩123,041 | ₩121,942 | ₩122,612 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,629 | ₩122,049 | ₩120,508 | ₩121,902 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,918 | ₩120,535 | ₩119,396 | ₩120,253 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩118,203 | ₩120,066 | ₩118,029 | ₩119,463 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩120,079 | ₩120,481 | ₩117,520 | ₩117,600 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩119,034 | ₩119,490 | ₩118,364 | ₩118,846 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,846 | ₩119,717 | ₩118,324 | ₩119,034 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,347 | ₩120,749 | ₩118,753 | ₩119,155 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩120,066 | ₩121,031 | ₩119,838 | ₩120,428 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩122,089 | ₩122,263 | ₩120,709 | ₩120,856 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩122,089 | ₩122,706 | ₩122,089 | ₩122,371 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩121,205 | ₩122,049 | ₩121,165 | ₩121,861 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,655 | ₩121,325 | ₩120,133 | ₩121,071 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩119,181 | ₩120,253 | ₩118,846 | ₩120,240 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩120,012 | ₩120,307 | ₩119,262 | ₩119,463 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩119,302 | ₩120,428 | ₩119,302 | ₩120,052 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩119,007 | ₩119,731 | ₩118,927 | ₩119,289 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,468 | ₩120,468 | ₩119,061 | ₩120,026 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,918 | ₩120,629 | ₩119,704 | ₩120,320 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩120,052 | ₩121,057 | ₩119,798 | ₩119,851 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,923 | ₩121,258 | ₩119,932 | ₩120,428 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,995 | ₩121,995 | ₩121,151 | ₩121,205 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,794 | ₩122,089 | ₩121,620 | ₩122,036 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,500 | ₩121,674 | ₩121,285 | ₩121,392 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩120,320 | ₩120,763 | ₩119,999 | ₩120,602 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,535 | ₩120,682 | ₩119,610 | ₩120,119 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,441 | ₩120,990 | ₩120,334 | ₩120,696 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,972 | ₩120,642 | ₩119,865 | ₩120,495 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,645 | ₩119,503 | ₩118,632 | ₩119,315 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩120,253 | ₩120,253 | ₩118,337 | ₩118,659 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,999 | ₩120,709 | ₩118,927 | ₩119,865 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,828 | ₩120,039 | ₩117,667 | ₩119,490 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩118,163 | ₩118,833 | ₩117,989 | ₩118,578 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,959 | ₩120,294 | ₩117,279 | ₩117,319 | -2.20% | 227.6만 |
|---|