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 | ₩147,728 | ₩148,717 | ₩147,648 | ₩148,516 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,926 | ₩147,741 | ₩146,526 | ₩147,608 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,314 | ₩147,314 | ₩146,485 | ₩146,953 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,207 | ₩147,795 | ₩147,194 | ₩147,488 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,911 | ₩147,087 | ₩145,684 | ₩146,686 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,125 | ₩146,512 | ₩145,751 | ₩146,111 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,203 | ₩145,697 | ₩144,521 | ₩145,416 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,058 | ₩146,592 | ₩145,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,243 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,419 | ₩146,419 | ₩145,416 | ₩145,884 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,033 | ₩147,127 | ₩146,365 | ₩146,459 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,900 | ₩147,835 | ₩146,646 | ₩147,661 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,474 | ₩147,474 | ₩146,632 | ₩146,940 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,982 | ₩148,116 | ₩147,153 | ₩147,300 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,251 | ₩149,291 | ₩148,450 | ₩148,650 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,837 | ₩149,385 | ₩148,276 | ₩149,104 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,543 | ₩148,543 | ₩147,782 | ₩148,089 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,864 | ₩149,131 | ₩148,236 | ₩148,690 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,931 | ₩149,184 | ₩146,953 | ₩147,741 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,532 | ₩149,532 | ₩148,797 | ₩149,051 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,879 | ₩150,200 | ₩149,398 | ₩149,679 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,331 | ₩150,000 | ₩149,331 | ₩149,772 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,583 | ₩148,837 | ₩148,249 | ₩148,476 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,652 | ₩149,679 | ₩148,730 | ₩148,850 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,454 | ₩150,494 | ₩149,666 | ₩149,759 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,149 | ₩151,643 | ₩150,828 | ₩151,002 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,362 | ₩152,071 | ₩151,082 | ₩151,964 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,441 | ₩150,935 | ₩150,187 | ₩150,641 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,414 | ₩150,748 | ₩149,746 | ₩149,919 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,975 | ₩151,135 | ₩150,347 | ₩150,574 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,403 | ₩151,924 | ₩151,042 | ₩151,362 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,895 | ₩151,309 | ₩150,628 | ₩150,975 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,042 | ₩151,763 | ₩151,002 | ₩151,483 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,429 | ₩151,429 | ₩150,895 | ₩151,349 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,868 | ₩151,550 | ₩150,868 | ₩151,376 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,507 | ₩151,109 | ₩150,467 | ₩150,748 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,028 | ₩151,429 | ₩150,040 | ₩150,106 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,095 | ₩152,431 | ₩151,095 | ₩151,683 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,775 | ₩150,988 | ₩150,334 | ₩150,441 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,296 | ₩151,296 | ₩150,360 | ₩150,387 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,643 | ₩151,790 | ₩151,483 | ₩151,550 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,349 | ₩151,964 | ₩150,988 | ₩151,550 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,015 | ₩151,256 | ₩150,561 | ₩151,055 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,403 | ₩151,563 | ₩151,028 | ₩151,135 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,881 | ₩151,443 | ₩150,694 | ₩151,376 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,454 | ₩150,988 | ₩149,959 | ₩150,948 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,841 | ₩151,028 | ₩149,706 | ₩150,066 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,389 | ₩151,389 | ₩149,692 | ₩150,147 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,837 | ₩150,574 | ₩148,383 | ₩150,360 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,263 | ₩149,144 | ₩148,263 | ₩148,957 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,167 | ₩147,848 | ₩146,298 | ₩147,541 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,672 | ₩147,060 | ₩145,470 | ₩146,980 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,688 | ₩147,848 | ₩146,098 | ₩146,151 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,087 | ₩148,075 | ₩147,087 | ₩147,648 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,191 | ₩146,806 | ₩146,044 | ₩146,312 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,735 | ₩145,924 | ₩144,575 | ₩145,443 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,388 | ₩144,802 | ₩143,866 | ₩144,254 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,336 | ₩145,657 | ₩144,788 | ₩145,002 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,535 | ₩145,123 | ₩144,120 | ₩144,962 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,523 | ₩145,523 | ₩144,588 | ₩144,695 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,911 | ₩146,779 | ₩145,136 | ₩145,336 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,363 | ₩146,232 | ₩145,336 | ₩146,151 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,695 | ₩145,443 | ₩144,628 | ₩145,002 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,788 | ₩145,176 | ₩144,160 | ₩144,321 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,976 | ₩145,684 | ₩144,882 | ₩145,069 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,842 | ₩144,949 | ₩143,987 | ₩144,668 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,559 | ₩144,401 | ₩143,292 | ₩144,388 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,708 | ₩144,708 | ₩143,439 | ₩143,666 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,764 | ₩146,098 | ₩145,042 | ₩145,136 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,802 | ₩145,002 | ₩144,174 | ₩144,842 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,506 | ₩144,668 | ₩143,506 | ₩144,615 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,423 | ₩143,679 | ₩142,156 | ₩142,891 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,956 | ₩142,437 | ₩141,715 | ₩142,049 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,918 | ₩142,918 | ₩141,889 | ₩142,303 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,437 | ₩143,065 | ₩141,956 | ₩142,156 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,359 | ₩143,960 | ₩142,530 | ₩143,265 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,221 | ₩142,009 | ₩140,620 | ₩141,248 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,927 | ₩141,862 | ₩140,272 | ₩141,154 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,464 | ₩142,784 | ₩142,210 | ₩142,691 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,517 | ₩142,517 | ₩141,635 | ₩141,822 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,985 | ₩143,439 | ₩141,127 | ₩141,314 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,639 | ₩144,334 | ₩142,811 | ₩142,918 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,626 | ₩143,880 | ₩143,185 | ₩143,359 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,234 | ₩142,450 | ₩140,767 | ₩142,009 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,842 | ₩141,087 | ₩138,482 | ₩140,646 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,283 | ₩140,245 | ₩137,907 | ₩137,974 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,871 | ₩140,660 | ₩137,292 | ₩139,617 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,764 | ₩140,072 | ₩138,976 | ₩139,136 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,673 | ₩140,673 | ₩138,402 | ₩138,589 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,245 | ₩141,488 | ₩140,245 | ₩141,248 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,058 | ₩140,753 | ₩140,058 | ₩140,326 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,150 | ₩140,459 | ₩139,150 | ₩140,326 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,123 | ₩139,591 | ₩138,468 | ₩139,217 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,644 | ₩139,858 | ₩139,377 | ₩139,537 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,604 | ₩140,032 | ₩138,896 | ₩139,537 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,045 | ₩140,045 | ₩139,217 | ₩139,457 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,604 | ₩139,858 | ₩139,243 | ₩139,738 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,321 | ₩138,936 | ₩138,161 | ₩138,535 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,544 | ₩137,720 | ₩135,956 | ₩137,560 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,477 | ₩137,172 | ₩135,956 | ₩136,985 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,970 | ₩136,584 | ₩135,248 | ₩135,823 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,437 | ₩136,852 | ₩135,676 | ₩136,411 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,105 | ₩137,105 | ₩136,036 | ₩136,157 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,947 | ₩138,361 | ₩137,707 | ₩137,894 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,359 | ₩137,814 | ₩136,771 | ₩137,560 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,079 | ₩137,453 | ₩136,130 | ₩137,319 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,707 | ₩137,840 | ₩137,333 | ₩137,573 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,892 | ₩137,239 | ₩136,491 | ₩137,105 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,453 | ₩137,453 | ₩135,676 | ₩135,983 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,119 | ₩137,667 | ₩136,771 | ₩137,466 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,141 | ₩136,317 | ₩135,141 | ₩136,063 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,221 | ₩135,662 | ₩134,433 | ₩134,567 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,756 | ₩136,130 | ₩135,288 | ₩135,288 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,364 | ₩135,676 | ₩133,364 | ₩135,542 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,217 | ₩133,257 | ₩132,629 | ₩133,097 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,524 | ₩133,658 | ₩132,749 | ₩133,070 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,458 | ₩134,099 | ₩133,404 | ₩133,418 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,698 | ₩133,712 | ₩133,204 | ₩133,458 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,950 | ₩133,631 | ₩132,242 | ₩133,324 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,524 | ₩133,524 | ₩132,509 | ₩132,803 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,685 | ₩133,912 | ₩132,255 | ₩132,442 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,870 | ₩133,511 | ₩132,870 | ₩133,257 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,375 | ₩133,658 | ₩132,242 | ₩133,190 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,346 | ₩131,894 | ₩131,346 | ₩131,841 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,787 | ₩131,908 | ₩130,879 | ₩131,346 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,173 | ₩131,854 | ₩130,638 | ₩131,721 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,690 | ₩131,133 | ₩129,663 | ₩131,106 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,039 | ₩131,039 | ₩129,917 | ₩130,077 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,770 | ₩131,093 | ₩129,770 | ₩130,812 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,449 | ₩130,157 | ₩129,035 | ₩130,157 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,723 | ₩127,138 | ₩126,242 | ₩127,004 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,269 | ₩126,977 | ₩126,256 | ₩126,977 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,692 | ₩126,844 | ₩124,492 | ₩126,336 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,775 | ₩126,550 | ₩125,775 | ₩126,015 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,810 | ₩125,454 | ₩123,436 | ₩125,254 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,091 | ₩124,291 | ₩122,287 | ₩122,701 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,225 | ₩124,479 | ₩122,875 | ₩123,116 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,307 | ₩126,002 | ₩124,452 | ₩124,532 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,322 | ₩126,496 | ₩125,200 | ₩125,948 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,198 | ₩126,042 | ₩124,064 | ₩125,360 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,801 | ₩126,803 | ₩125,240 | ₩125,387 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,748 | ₩126,082 | ₩123,797 | ₩124,412 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,000 | ₩126,536 | ₩125,000 | ₩125,922 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,151 | ₩127,338 | ₩126,042 | ₩126,082 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,766 | ₩128,193 | ₩127,552 | ₩127,645 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,044 | ₩127,645 | ₩126,737 | ₩127,031 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,603 | ₩127,164 | ₩125,788 | ₩125,935 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,576 | ₩126,964 | ₩125,828 | ₩125,895 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,712 | ₩127,993 | ₩127,017 | ₩127,619 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,300 | ₩129,329 | ₩127,605 | ₩127,913 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,403 | ₩128,527 | ₩125,387 | ₩128,287 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,913 | ₩128,033 | ₩126,817 | ₩127,699 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,278 | ₩130,505 | ₩128,474 | ₩129,356 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,759 | ₩131,146 | ₩129,930 | ₩130,932 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,131 | ₩130,839 | ₩128,300 | ₩130,344 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,213 | ₩132,402 | ₩131,039 | ₩132,041 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,360 | ₩132,309 | ₩131,053 | ₩132,255 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,228 | ₩132,562 | ₩131,320 | ₩132,162 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,961 | ₩132,121 | ₩131,173 | ₩131,961 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,892 | ₩131,761 | ₩130,598 | ₩131,574 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,614 | ₩132,295 | ₩130,371 | ₩130,812 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,053 | ₩132,282 | ₩130,959 | ₩132,108 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,240 | ₩131,493 | ₩130,732 | ₩131,346 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,213 | ₩131,868 | ₩130,852 | ₩131,507 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,039 | ₩131,547 | ₩130,024 | ₩130,879 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,197 | ₩131,801 | ₩129,810 | ₩131,200 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,255 | ₩132,736 | ₩130,144 | ₩130,304 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,228 | ₩132,456 | ₩131,360 | ₩131,841 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,694 | ₩132,041 | ₩131,453 | ₩131,560 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,333 | ₩131,974 | ₩130,919 | ₩131,707 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,037 | ₩131,921 | ₩130,037 | ₩131,681 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,636 | ₩130,211 | ₩129,008 | ₩129,449 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,505 | ₩131,039 | ₩129,944 | ₩130,558 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,010 | ₩130,839 | ₩129,088 | ₩130,171 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,634 | ₩130,090 | ₩128,460 | ₩129,957 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,594 | ₩129,169 | ₩127,832 | ₩128,915 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,342 | ₩129,810 | ₩128,100 | ₩129,169 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,541 | ₩129,022 | ₩128,287 | ₩128,554 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,233 | ₩128,594 | ₩128,100 | ₩128,474 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,247 | ₩128,674 | ₩128,247 | ₩128,460 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,701 | ₩128,701 | ₩127,712 | ₩128,113 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,901 | ₩129,422 | ₩128,607 | ₩128,821 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,178 | ₩128,875 | ₩126,884 | ₩128,500 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,977 | ₩127,752 | ₩126,389 | ₩126,590 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,687 | ₩128,794 | ₩128,180 | ₩128,407 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,287 | ₩128,928 | ₩128,220 | ₩128,541 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,418 | ₩128,046 | ₩127,285 | ₩128,033 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,006 | ₩128,073 | ₩127,191 | ₩127,512 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,191 | ₩127,739 | ₩126,897 | ₩127,605 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,138 | ₩127,739 | ₩126,991 | ₩127,565 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,708 | ₩127,031 | ₩125,708 | ₩126,723 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,937 | ₩127,084 | ₩125,588 | ₩125,681 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,735 | ₩127,111 | ₩125,668 | ₩126,964 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,639 | ₩126,149 | ₩124,639 | ₩125,855 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,851 | ₩124,559 | ₩123,236 | ₩124,425 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,078 | ₩124,118 | ₩123,303 | ₩123,329 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,452 | ₩124,505 | ₩124,158 | ₩124,251 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,438 | ₩124,652 | ₩124,131 | ₩124,358 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,626 | ₩124,652 | ₩124,185 | ₩124,559 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,185 | ₩124,759 | ₩124,158 | ₩124,612 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,851 | ₩124,211 | ₩123,810 | ₩124,091 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,543 | ₩124,091 | ₩123,516 | ₩123,984 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,236 | ₩124,131 | ₩123,236 | ₩123,717 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,757 | ₩124,144 | ₩122,969 | ₩123,223 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,570 | ₩124,011 | ₩122,902 | ₩122,995 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,265 | ₩124,372 | ₩122,982 | ₩123,370 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,732 | ₩124,799 | ₩123,931 | ₩124,398 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,120 | ₩125,187 | ₩123,917 | ₩124,198 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,984 | ₩124,933 | ₩123,891 | ₩124,853 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,501 | ₩124,278 | ₩122,407 | ₩124,011 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,621 | ₩123,263 | ₩122,341 | ₩122,381 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,610 | ₩123,610 | ₩122,488 | ₩122,688 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,450 | ₩123,984 | ₩123,343 | ₩123,436 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,396 | ₩123,570 | ₩122,995 | ₩123,343 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,514 | ₩123,450 | ₩122,421 | ₩123,343 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,541 | ₩122,554 | ₩121,913 | ₩122,247 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,621 | ₩123,089 | ₩122,220 | ₩122,314 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,621 | ₩123,263 | ₩122,541 | ₩123,156 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,673 | ₩122,688 | ₩121,592 | ₩122,260 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,283 | ₩121,699 | ₩120,163 | ₩121,552 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,575 | ₩120,189 | ₩119,054 | ₩119,909 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,864 | ₩119,722 | ₩117,691 | ₩119,120 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,735 | ₩120,136 | ₩117,183 | ₩117,263 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,693 | ₩119,147 | ₩118,025 | ₩118,506 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,506 | ₩119,374 | ₩117,985 | ₩118,693 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,002 | ₩120,403 | ₩118,412 | ₩118,813 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,722 | ₩120,684 | ₩119,495 | ₩120,083 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,739 | ₩121,913 | ₩120,363 | ₩120,510 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,739 | ₩122,354 | ₩121,739 | ₩122,020 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,857 | ₩121,699 | ₩120,817 | ₩121,512 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,310 | ₩120,978 | ₩119,789 | ₩120,724 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,840 | ₩119,909 | ₩118,506 | ₩119,895 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,668 | ₩119,962 | ₩118,920 | ₩119,120 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,960 | ₩120,083 | ₩118,960 | ₩119,708 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,666 | ₩119,388 | ₩118,586 | ₩118,947 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,123 | ₩120,123 | ₩118,720 | ₩119,682 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,575 | ₩120,283 | ₩119,361 | ₩119,976 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,708 | ₩120,710 | ₩119,454 | ₩119,508 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,577 | ₩120,911 | ₩119,588 | ₩120,083 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,646 | ₩121,646 | ₩120,804 | ₩120,857 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,445 | ₩121,739 | ₩121,272 | ₩121,686 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,151 | ₩121,325 | ₩120,938 | ₩121,045 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,976 | ₩120,417 | ₩119,655 | ₩120,256 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,189 | ₩120,336 | ₩119,267 | ₩119,775 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,096 | ₩120,644 | ₩119,989 | ₩120,350 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,628 | ₩120,296 | ₩119,521 | ₩120,149 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,305 | ₩119,161 | ₩118,292 | ₩118,973 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,909 | ₩119,909 | ₩117,998 | ₩118,319 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,655 | ₩120,363 | ₩118,586 | ₩119,521 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,490 | ₩119,695 | ₩117,330 | ₩119,147 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,824 | ₩118,492 | ₩117,651 | ₩118,239 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,615 | ₩119,949 | ₩116,942 | ₩116,983 | -2.20% | 227.6만 |
|---|