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 | ₩147,761 | ₩148,750 | ₩147,681 | ₩148,550 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,959 | ₩147,775 | ₩146,558 | ₩147,641 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,347 | ₩147,347 | ₩146,518 | ₩146,986 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,240 | ₩147,828 | ₩147,227 | ₩147,521 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,944 | ₩147,120 | ₩145,716 | ₩146,719 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,157 | ₩146,545 | ₩145,783 | ₩146,144 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,235 | ₩145,730 | ₩144,554 | ₩145,449 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,091 | ₩146,625 | ₩145,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,275 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,451 | ₩146,451 | ₩145,449 | ₩145,917 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,066 | ₩147,160 | ₩146,398 | ₩146,492 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,933 | ₩147,868 | ₩146,679 | ₩147,694 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,507 | ₩147,507 | ₩146,665 | ₩146,973 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩148,015 | ₩148,149 | ₩147,187 | ₩147,334 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,285 | ₩149,325 | ₩148,483 | ₩148,683 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,871 | ₩149,418 | ₩148,309 | ₩149,138 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,576 | ₩148,576 | ₩147,815 | ₩148,122 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,897 | ₩149,165 | ₩148,269 | ₩148,723 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,964 | ₩149,218 | ₩146,986 | ₩147,775 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,565 | ₩149,565 | ₩148,830 | ₩149,084 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,913 | ₩150,234 | ₩149,432 | ₩149,712 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,365 | ₩150,033 | ₩149,365 | ₩149,806 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,617 | ₩148,871 | ₩148,282 | ₩148,510 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,686 | ₩149,712 | ₩148,764 | ₩148,884 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,488 | ₩150,528 | ₩149,699 | ₩149,793 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,183 | ₩151,677 | ₩150,862 | ₩151,036 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,396 | ₩152,105 | ₩151,116 | ₩151,998 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,474 | ₩150,969 | ₩150,220 | ₩150,675 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,448 | ₩150,782 | ₩149,779 | ₩149,953 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩151,009 | ₩151,169 | ₩150,381 | ₩150,608 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,437 | ₩151,958 | ₩151,076 | ₩151,396 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,929 | ₩151,343 | ₩150,661 | ₩151,009 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,076 | ₩151,797 | ₩151,036 | ₩151,517 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,463 | ₩151,463 | ₩150,929 | ₩151,383 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,902 | ₩151,584 | ₩150,902 | ₩151,410 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,541 | ₩151,143 | ₩150,501 | ₩150,782 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,062 | ₩151,463 | ₩150,073 | ₩150,140 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,129 | ₩152,466 | ₩151,129 | ₩151,717 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,808 | ₩151,022 | ₩150,367 | ₩150,474 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,330 | ₩151,330 | ₩150,394 | ₩150,421 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,677 | ₩151,824 | ₩151,517 | ₩151,584 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,383 | ₩151,998 | ₩151,022 | ₩151,584 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,049 | ₩151,290 | ₩150,595 | ₩151,089 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,437 | ₩151,597 | ₩151,062 | ₩151,169 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,915 | ₩151,477 | ₩150,728 | ₩151,410 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,488 | ₩151,022 | ₩149,993 | ₩150,982 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,875 | ₩151,062 | ₩149,739 | ₩150,100 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,423 | ₩151,423 | ₩149,726 | ₩150,180 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,871 | ₩150,608 | ₩148,416 | ₩150,394 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,296 | ₩149,178 | ₩148,296 | ₩148,991 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,200 | ₩147,882 | ₩146,331 | ₩147,574 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,705 | ₩147,093 | ₩145,503 | ₩147,013 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,721 | ₩147,882 | ₩146,131 | ₩146,184 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,120 | ₩148,109 | ₩147,120 | ₩147,681 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,224 | ₩146,839 | ₩146,077 | ₩146,345 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,768 | ₩145,957 | ₩144,607 | ₩145,476 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,420 | ₩144,834 | ₩143,899 | ₩144,286 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,369 | ₩145,690 | ₩144,821 | ₩145,035 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,567 | ₩145,155 | ₩144,153 | ₩144,995 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,556 | ₩145,556 | ₩144,620 | ₩144,727 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,944 | ₩146,812 | ₩145,168 | ₩145,369 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,396 | ₩146,264 | ₩145,369 | ₩146,184 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,727 | ₩145,476 | ₩144,661 | ₩145,035 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,821 | ₩145,209 | ₩144,193 | ₩144,353 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩145,008 | ₩145,716 | ₩144,915 | ₩145,102 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,874 | ₩144,981 | ₩144,019 | ₩144,701 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,591 | ₩144,433 | ₩143,324 | ₩144,420 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,741 | ₩144,741 | ₩143,471 | ₩143,698 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,797 | ₩146,131 | ₩145,075 | ₩145,168 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,834 | ₩145,035 | ₩144,206 | ₩144,874 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,538 | ₩144,701 | ₩143,538 | ₩144,647 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,455 | ₩143,712 | ₩142,188 | ₩142,923 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,988 | ₩142,469 | ₩141,747 | ₩142,081 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,950 | ₩142,950 | ₩141,921 | ₩142,335 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,469 | ₩143,097 | ₩141,988 | ₩142,188 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,391 | ₩143,992 | ₩142,562 | ₩143,297 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,253 | ₩142,041 | ₩140,651 | ₩141,279 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,959 | ₩141,894 | ₩140,304 | ₩141,186 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,496 | ₩142,816 | ₩142,242 | ₩142,723 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,549 | ₩142,549 | ₩141,667 | ₩141,854 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩143,017 | ₩143,471 | ₩141,159 | ₩141,346 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,672 | ₩144,367 | ₩142,843 | ₩142,950 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,658 | ₩143,912 | ₩143,217 | ₩143,391 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,266 | ₩142,482 | ₩140,798 | ₩142,041 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,874 | ₩141,119 | ₩138,513 | ₩140,678 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,315 | ₩140,277 | ₩137,938 | ₩138,005 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,903 | ₩140,691 | ₩137,323 | ₩139,649 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,796 | ₩140,103 | ₩139,007 | ₩139,168 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,705 | ₩140,705 | ₩138,433 | ₩138,620 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,277 | ₩141,520 | ₩140,277 | ₩141,279 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,090 | ₩140,785 | ₩140,090 | ₩140,357 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,181 | ₩140,491 | ₩139,181 | ₩140,357 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,154 | ₩139,622 | ₩138,499 | ₩139,248 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,676 | ₩139,889 | ₩139,408 | ₩139,569 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,635 | ₩140,063 | ₩138,927 | ₩139,569 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,076 | ₩140,076 | ₩139,248 | ₩139,488 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,635 | ₩139,889 | ₩139,275 | ₩139,769 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,352 | ₩138,967 | ₩138,192 | ₩138,566 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,575 | ₩137,751 | ₩135,987 | ₩137,591 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,508 | ₩137,203 | ₩135,987 | ₩137,016 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩136,000 | ₩136,615 | ₩135,279 | ₩135,853 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,468 | ₩136,882 | ₩135,706 | ₩136,441 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,136 | ₩137,136 | ₩136,067 | ₩136,187 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,978 | ₩138,393 | ₩137,738 | ₩137,925 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,390 | ₩137,845 | ₩136,802 | ₩137,591 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,109 | ₩137,484 | ₩136,161 | ₩137,350 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,738 | ₩137,871 | ₩137,363 | ₩137,604 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,922 | ₩137,270 | ₩136,521 | ₩137,136 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,484 | ₩137,484 | ₩135,706 | ₩136,014 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,150 | ₩137,698 | ₩136,802 | ₩137,497 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,172 | ₩136,348 | ₩135,172 | ₩136,094 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,252 | ₩135,693 | ₩134,463 | ₩134,597 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,786 | ₩136,161 | ₩135,319 | ₩135,319 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,394 | ₩135,706 | ₩133,394 | ₩135,573 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,247 | ₩133,287 | ₩132,659 | ₩133,127 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,554 | ₩133,688 | ₩132,779 | ₩133,100 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,488 | ₩134,129 | ₩133,434 | ₩133,448 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,728 | ₩133,742 | ₩133,234 | ₩133,488 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,980 | ₩133,661 | ₩132,271 | ₩133,354 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,554 | ₩133,554 | ₩132,539 | ₩132,833 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,715 | ₩133,942 | ₩132,285 | ₩132,472 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,900 | ₩133,541 | ₩132,900 | ₩133,287 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,405 | ₩133,688 | ₩132,271 | ₩133,220 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,376 | ₩131,924 | ₩131,376 | ₩131,870 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,817 | ₩131,937 | ₩130,908 | ₩131,376 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,202 | ₩131,884 | ₩130,668 | ₩131,750 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,719 | ₩131,162 | ₩129,692 | ₩131,135 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,069 | ₩131,069 | ₩129,946 | ₩130,106 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,799 | ₩131,122 | ₩129,799 | ₩130,841 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,478 | ₩130,187 | ₩129,064 | ₩130,187 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,752 | ₩127,166 | ₩126,271 | ₩127,032 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,297 | ₩127,006 | ₩126,284 | ₩127,006 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,720 | ₩126,872 | ₩124,520 | ₩126,364 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,803 | ₩126,578 | ₩125,803 | ₩126,043 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,838 | ₩125,482 | ₩123,464 | ₩125,282 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,119 | ₩124,319 | ₩122,315 | ₩122,729 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,253 | ₩124,506 | ₩122,903 | ₩123,143 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,335 | ₩126,030 | ₩124,480 | ₩124,560 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,351 | ₩126,525 | ₩125,228 | ₩125,977 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,226 | ₩126,070 | ₩124,092 | ₩125,389 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,830 | ₩126,832 | ₩125,268 | ₩125,415 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,776 | ₩126,110 | ₩123,825 | ₩124,440 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,028 | ₩126,565 | ₩125,028 | ₩125,950 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,179 | ₩127,367 | ₩126,070 | ₩126,110 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,794 | ₩128,222 | ₩127,580 | ₩127,674 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,073 | ₩127,674 | ₩126,765 | ₩127,059 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,631 | ₩127,193 | ₩125,816 | ₩125,963 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,605 | ₩126,992 | ₩125,856 | ₩125,923 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,741 | ₩128,021 | ₩127,046 | ₩127,647 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,329 | ₩129,358 | ₩127,634 | ₩127,941 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,431 | ₩128,556 | ₩125,415 | ₩128,315 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,941 | ₩128,062 | ₩126,845 | ₩127,727 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,307 | ₩130,534 | ₩128,503 | ₩129,385 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,788 | ₩131,176 | ₩129,959 | ₩130,962 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,160 | ₩130,868 | ₩128,329 | ₩130,374 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,242 | ₩132,432 | ₩131,069 | ₩132,071 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,389 | ₩132,338 | ₩131,082 | ₩132,285 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,258 | ₩132,592 | ₩131,349 | ₩132,191 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,991 | ₩132,151 | ₩131,202 | ₩131,991 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,922 | ₩131,790 | ₩130,628 | ₩131,603 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,643 | ₩132,325 | ₩130,400 | ₩130,841 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,082 | ₩132,312 | ₩130,988 | ₩132,138 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,269 | ₩131,523 | ₩130,761 | ₩131,376 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,242 | ₩131,897 | ₩130,881 | ₩131,536 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,069 | ₩131,576 | ₩130,053 | ₩130,908 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,227 | ₩131,830 | ₩129,839 | ₩131,229 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,285 | ₩132,766 | ₩130,173 | ₩130,334 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,258 | ₩132,485 | ₩131,389 | ₩131,870 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,723 | ₩132,071 | ₩131,483 | ₩131,590 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,363 | ₩132,004 | ₩130,948 | ₩131,737 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,066 | ₩131,951 | ₩130,066 | ₩131,710 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,665 | ₩130,240 | ₩129,037 | ₩129,478 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,534 | ₩131,069 | ₩129,973 | ₩130,587 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,040 | ₩130,868 | ₩129,117 | ₩130,200 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,663 | ₩130,120 | ₩128,489 | ₩129,986 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,623 | ₩129,198 | ₩127,861 | ₩128,944 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,371 | ₩129,839 | ₩128,128 | ₩129,198 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,569 | ₩129,051 | ₩128,315 | ₩128,583 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,262 | ₩128,623 | ₩128,128 | ₩128,503 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,275 | ₩128,703 | ₩128,275 | ₩128,489 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,730 | ₩128,730 | ₩127,741 | ₩128,142 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,930 | ₩129,451 | ₩128,636 | ₩128,850 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,206 | ₩128,903 | ₩126,912 | ₩128,529 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩127,006 | ₩127,781 | ₩126,418 | ₩126,618 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,716 | ₩128,823 | ₩128,209 | ₩128,436 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,315 | ₩128,957 | ₩128,249 | ₩128,569 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,447 | ₩128,075 | ₩127,313 | ₩128,062 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,035 | ₩128,102 | ₩127,220 | ₩127,540 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,220 | ₩127,767 | ₩126,926 | ₩127,634 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,166 | ₩127,767 | ₩127,019 | ₩127,594 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,736 | ₩127,059 | ₩125,736 | ₩126,752 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,966 | ₩127,113 | ₩125,616 | ₩125,709 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,763 | ₩127,139 | ₩125,696 | ₩126,992 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,667 | ₩126,177 | ₩124,667 | ₩125,883 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,878 | ₩124,587 | ₩123,264 | ₩124,453 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,106 | ₩124,146 | ₩123,330 | ₩123,357 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,480 | ₩124,533 | ₩124,186 | ₩124,279 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,466 | ₩124,680 | ₩124,159 | ₩124,386 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,653 | ₩124,680 | ₩124,212 | ₩124,587 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,212 | ₩124,787 | ₩124,186 | ₩124,640 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,878 | ₩124,239 | ₩123,838 | ₩124,119 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,571 | ₩124,119 | ₩123,544 | ₩124,012 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,264 | ₩124,159 | ₩123,264 | ₩123,745 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,785 | ₩124,172 | ₩122,996 | ₩123,250 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,598 | ₩124,039 | ₩122,929 | ₩123,023 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,293 | ₩124,400 | ₩123,010 | ₩123,397 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,760 | ₩124,827 | ₩123,959 | ₩124,426 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,148 | ₩125,215 | ₩123,945 | ₩124,226 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩124,012 | ₩124,961 | ₩123,918 | ₩124,881 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,528 | ₩124,306 | ₩122,435 | ₩124,039 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,649 | ₩123,290 | ₩122,368 | ₩122,408 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,638 | ₩123,638 | ₩122,515 | ₩122,716 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,477 | ₩124,012 | ₩123,370 | ₩123,464 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,424 | ₩123,598 | ₩123,023 | ₩123,370 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,542 | ₩123,477 | ₩122,448 | ₩123,370 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,569 | ₩122,582 | ₩121,940 | ₩122,275 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,649 | ₩123,117 | ₩122,248 | ₩122,341 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,649 | ₩123,290 | ₩122,569 | ₩123,183 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,700 | ₩122,716 | ₩121,620 | ₩122,288 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,310 | ₩121,727 | ₩120,190 | ₩121,580 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,602 | ₩120,216 | ₩119,080 | ₩119,936 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,891 | ₩119,749 | ₩117,717 | ₩119,147 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,762 | ₩120,163 | ₩117,209 | ₩117,289 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,720 | ₩119,174 | ₩118,051 | ₩118,532 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,532 | ₩119,401 | ₩118,011 | ₩118,720 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,029 | ₩120,430 | ₩118,439 | ₩118,840 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,749 | ₩120,711 | ₩119,521 | ₩120,109 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,767 | ₩121,940 | ₩120,390 | ₩120,537 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,767 | ₩122,381 | ₩121,767 | ₩122,047 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,885 | ₩121,727 | ₩120,845 | ₩121,539 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,337 | ₩121,005 | ₩119,815 | ₩120,751 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,867 | ₩119,936 | ₩118,532 | ₩119,922 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,695 | ₩119,989 | ₩118,947 | ₩119,147 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,987 | ₩120,109 | ₩118,987 | ₩119,735 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,693 | ₩119,414 | ₩118,613 | ₩118,973 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,150 | ₩120,150 | ₩118,746 | ₩119,709 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,602 | ₩120,310 | ₩119,388 | ₩120,003 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,735 | ₩120,738 | ₩119,481 | ₩119,535 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,604 | ₩120,938 | ₩119,615 | ₩120,109 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,673 | ₩121,673 | ₩120,831 | ₩120,885 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,473 | ₩121,767 | ₩121,299 | ₩121,713 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,179 | ₩121,352 | ₩120,965 | ₩121,072 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩120,003 | ₩120,444 | ₩119,682 | ₩120,283 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,216 | ₩120,363 | ₩119,294 | ₩119,802 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,123 | ₩120,671 | ₩120,016 | ₩120,377 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,655 | ₩120,323 | ₩119,548 | ₩120,176 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,332 | ₩119,187 | ₩118,319 | ₩119,000 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,936 | ₩119,936 | ₩118,025 | ₩118,345 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,682 | ₩120,390 | ₩118,613 | ₩119,548 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,517 | ₩119,722 | ₩117,356 | ₩119,174 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,851 | ₩118,519 | ₩117,677 | ₩118,265 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,642 | ₩119,976 | ₩116,969 | ₩117,009 | -2.20% | 227.6만 |
|---|