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 | ₩147,695 | ₩148,683 | ₩147,615 | ₩148,483 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,893 | ₩147,708 | ₩146,493 | ₩147,575 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,281 | ₩147,281 | ₩146,453 | ₩146,920 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,174 | ₩147,762 | ₩147,161 | ₩147,454 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,878 | ₩147,054 | ₩145,651 | ₩146,653 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,092 | ₩146,479 | ₩145,718 | ₩146,078 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,170 | ₩145,664 | ₩144,489 | ₩145,384 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,025 | ₩146,559 | ₩145,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,210 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,386 | ₩146,386 | ₩145,384 | ₩145,851 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,000 | ₩147,094 | ₩146,332 | ₩146,426 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,867 | ₩147,802 | ₩146,613 | ₩147,628 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,441 | ₩147,441 | ₩146,599 | ₩146,907 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,949 | ₩148,082 | ₩147,120 | ₩147,267 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,218 | ₩149,258 | ₩148,416 | ₩148,617 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,804 | ₩149,351 | ₩148,243 | ₩149,071 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,510 | ₩148,510 | ₩147,748 | ₩148,056 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,830 | ₩149,098 | ₩148,203 | ₩148,657 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,897 | ₩149,151 | ₩146,920 | ₩147,708 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,498 | ₩149,498 | ₩148,764 | ₩149,017 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,846 | ₩150,166 | ₩149,365 | ₩149,645 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,298 | ₩149,966 | ₩149,298 | ₩149,739 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,550 | ₩148,804 | ₩148,216 | ₩148,443 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,619 | ₩149,645 | ₩148,697 | ₩148,817 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,420 | ₩150,460 | ₩149,632 | ₩149,725 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,115 | ₩151,609 | ₩150,794 | ₩150,968 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,328 | ₩152,036 | ₩151,048 | ₩151,930 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,407 | ₩150,901 | ₩150,153 | ₩150,607 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,380 | ₩150,714 | ₩149,712 | ₩149,886 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,941 | ₩151,101 | ₩150,313 | ₩150,540 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,369 | ₩151,890 | ₩151,008 | ₩151,328 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,861 | ₩151,275 | ₩150,594 | ₩150,941 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,008 | ₩151,729 | ₩150,968 | ₩151,449 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,395 | ₩151,395 | ₩150,861 | ₩151,315 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,834 | ₩151,516 | ₩150,834 | ₩151,342 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,474 | ₩151,075 | ₩150,433 | ₩150,714 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩150,995 | ₩151,395 | ₩150,006 | ₩150,073 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,061 | ₩152,397 | ₩151,061 | ₩151,649 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,741 | ₩150,954 | ₩150,300 | ₩150,407 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,262 | ₩151,262 | ₩150,327 | ₩150,353 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,609 | ₩151,756 | ₩151,449 | ₩151,516 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,315 | ₩151,930 | ₩150,954 | ₩151,516 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩150,981 | ₩151,222 | ₩150,527 | ₩151,021 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,369 | ₩151,529 | ₩150,995 | ₩151,101 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,848 | ₩151,409 | ₩150,661 | ₩151,342 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,420 | ₩150,954 | ₩149,926 | ₩150,914 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,807 | ₩150,995 | ₩149,672 | ₩150,033 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,355 | ₩151,355 | ₩149,659 | ₩150,113 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,804 | ₩150,540 | ₩148,349 | ₩150,327 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,229 | ₩149,111 | ₩148,229 | ₩148,924 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,134 | ₩147,815 | ₩146,265 | ₩147,508 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,640 | ₩147,027 | ₩145,437 | ₩146,947 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,655 | ₩147,815 | ₩146,065 | ₩146,119 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,054 | ₩148,042 | ₩147,054 | ₩147,615 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,159 | ₩146,773 | ₩146,012 | ₩146,279 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,703 | ₩145,891 | ₩144,542 | ₩145,411 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,355 | ₩144,769 | ₩143,834 | ₩144,222 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,304 | ₩145,624 | ₩144,756 | ₩144,970 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,502 | ₩145,090 | ₩144,088 | ₩144,930 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,491 | ₩145,491 | ₩144,556 | ₩144,662 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,878 | ₩146,746 | ₩145,103 | ₩145,304 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,330 | ₩146,199 | ₩145,304 | ₩146,119 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,662 | ₩145,411 | ₩144,596 | ₩144,970 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,756 | ₩145,143 | ₩144,128 | ₩144,288 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,943 | ₩145,651 | ₩144,849 | ₩145,036 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,809 | ₩144,916 | ₩143,954 | ₩144,636 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,527 | ₩144,369 | ₩143,260 | ₩144,355 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,676 | ₩144,676 | ₩143,407 | ₩143,634 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,731 | ₩146,065 | ₩145,010 | ₩145,103 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,769 | ₩144,970 | ₩144,141 | ₩144,809 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,474 | ₩144,636 | ₩143,474 | ₩144,582 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,391 | ₩143,647 | ₩142,124 | ₩142,859 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,924 | ₩142,405 | ₩141,683 | ₩142,017 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,886 | ₩142,886 | ₩141,857 | ₩142,271 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,405 | ₩143,033 | ₩141,924 | ₩142,124 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,327 | ₩143,928 | ₩142,498 | ₩143,233 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,189 | ₩141,977 | ₩140,588 | ₩141,216 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,895 | ₩141,830 | ₩140,241 | ₩141,122 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,432 | ₩142,752 | ₩142,178 | ₩142,659 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,485 | ₩142,485 | ₩141,603 | ₩141,790 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,953 | ₩143,407 | ₩141,096 | ₩141,283 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,607 | ₩144,302 | ₩142,779 | ₩142,886 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,594 | ₩143,848 | ₩143,153 | ₩143,327 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,203 | ₩142,418 | ₩140,735 | ₩141,977 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,811 | ₩141,056 | ₩138,451 | ₩140,615 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,252 | ₩140,214 | ₩137,876 | ₩137,943 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,840 | ₩140,628 | ₩137,262 | ₩139,586 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,733 | ₩140,040 | ₩138,945 | ₩139,105 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,641 | ₩140,641 | ₩138,370 | ₩138,557 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,214 | ₩141,456 | ₩140,214 | ₩141,216 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,027 | ₩140,722 | ₩140,027 | ₩140,294 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,119 | ₩140,428 | ₩139,119 | ₩140,294 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,092 | ₩139,559 | ₩138,437 | ₩139,185 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,613 | ₩139,827 | ₩139,346 | ₩139,506 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,573 | ₩140,000 | ₩138,865 | ₩139,506 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,014 | ₩140,014 | ₩139,185 | ₩139,426 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,573 | ₩139,827 | ₩139,212 | ₩139,706 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,290 | ₩138,905 | ₩138,130 | ₩138,504 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,514 | ₩137,689 | ₩135,926 | ₩137,529 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,447 | ₩137,141 | ₩135,926 | ₩136,954 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,939 | ₩136,554 | ₩135,218 | ₩135,792 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,407 | ₩136,821 | ₩135,645 | ₩136,380 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,075 | ₩137,075 | ₩136,006 | ₩136,126 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,916 | ₩138,330 | ₩137,676 | ₩137,863 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,328 | ₩137,783 | ₩136,741 | ₩137,529 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,048 | ₩137,422 | ₩136,099 | ₩137,288 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,676 | ₩137,809 | ₩137,302 | ₩137,542 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,861 | ₩137,208 | ₩136,460 | ₩137,075 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,422 | ₩137,422 | ₩135,645 | ₩135,953 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,088 | ₩137,636 | ₩136,741 | ₩137,435 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,111 | ₩136,286 | ₩135,111 | ₩136,033 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,191 | ₩135,632 | ₩134,403 | ₩134,536 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,725 | ₩136,099 | ₩135,258 | ₩135,258 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,334 | ₩135,645 | ₩133,334 | ₩135,512 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,187 | ₩133,227 | ₩132,599 | ₩133,067 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,494 | ₩133,628 | ₩132,720 | ₩133,040 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,428 | ₩134,069 | ₩133,374 | ₩133,388 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,668 | ₩133,682 | ₩133,174 | ₩133,428 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,920 | ₩133,601 | ₩132,212 | ₩133,294 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,494 | ₩133,494 | ₩132,479 | ₩132,773 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,655 | ₩133,882 | ₩132,225 | ₩132,412 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,840 | ₩133,481 | ₩132,840 | ₩133,227 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,346 | ₩133,628 | ₩132,212 | ₩133,161 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,317 | ₩131,865 | ₩131,317 | ₩131,811 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,758 | ₩131,878 | ₩130,849 | ₩131,317 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,143 | ₩131,825 | ₩130,609 | ₩131,691 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,661 | ₩131,103 | ₩129,634 | ₩131,077 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,010 | ₩131,010 | ₩129,888 | ₩130,048 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,741 | ₩131,063 | ₩129,741 | ₩130,783 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,420 | ₩130,128 | ₩129,006 | ₩130,128 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,695 | ₩127,109 | ₩126,214 | ₩126,975 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,241 | ₩126,949 | ₩126,227 | ₩126,949 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,664 | ₩126,815 | ₩124,464 | ₩126,307 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,746 | ₩126,521 | ₩125,746 | ₩125,987 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,783 | ₩125,426 | ₩123,409 | ₩125,225 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,063 | ₩124,264 | ₩122,260 | ₩122,674 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,197 | ₩124,451 | ₩122,848 | ₩123,088 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,279 | ₩125,973 | ₩124,424 | ₩124,504 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,294 | ₩126,468 | ₩125,172 | ₩125,920 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,170 | ₩126,014 | ₩124,036 | ₩125,332 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,773 | ₩126,775 | ₩125,212 | ₩125,359 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,720 | ₩126,054 | ₩123,769 | ₩124,384 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩124,972 | ₩126,508 | ₩124,972 | ₩125,893 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,122 | ₩127,309 | ₩126,014 | ₩126,054 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,737 | ₩128,164 | ₩127,523 | ₩127,617 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,015 | ₩127,617 | ₩126,708 | ₩127,002 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,575 | ₩127,136 | ₩125,760 | ₩125,907 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,548 | ₩126,935 | ₩125,800 | ₩125,867 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,683 | ₩127,964 | ₩126,989 | ₩127,590 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,271 | ₩129,300 | ₩127,577 | ₩127,884 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,374 | ₩128,498 | ₩125,359 | ₩128,258 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,884 | ₩128,004 | ₩126,788 | ₩127,670 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,248 | ₩130,475 | ₩128,445 | ₩129,327 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,729 | ₩131,117 | ₩129,901 | ₩130,903 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,101 | ₩130,809 | ₩128,271 | ₩130,315 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,183 | ₩132,372 | ₩131,010 | ₩132,012 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,330 | ₩132,279 | ₩131,023 | ₩132,225 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,199 | ₩132,533 | ₩131,290 | ₩132,132 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,932 | ₩132,092 | ₩131,143 | ₩131,932 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,863 | ₩131,731 | ₩130,569 | ₩131,544 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,584 | ₩132,265 | ₩130,342 | ₩130,783 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,023 | ₩132,252 | ₩130,930 | ₩132,078 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,210 | ₩131,464 | ₩130,702 | ₩131,317 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,183 | ₩131,838 | ₩130,823 | ₩131,477 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,010 | ₩131,517 | ₩129,994 | ₩130,849 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,168 | ₩131,771 | ₩129,781 | ₩131,170 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,225 | ₩132,706 | ₩130,115 | ₩130,275 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,199 | ₩132,426 | ₩131,330 | ₩131,811 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,664 | ₩132,012 | ₩131,424 | ₩131,531 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,304 | ₩131,945 | ₩130,890 | ₩131,678 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,008 | ₩131,891 | ₩130,008 | ₩131,651 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,607 | ₩130,182 | ₩128,979 | ₩129,420 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,475 | ₩131,010 | ₩129,914 | ₩130,529 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩129,981 | ₩130,809 | ₩129,059 | ₩130,141 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,605 | ₩130,061 | ₩128,432 | ₩129,928 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,565 | ₩129,140 | ₩127,804 | ₩128,886 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,313 | ₩129,781 | ₩128,071 | ₩129,140 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,512 | ₩128,993 | ₩128,258 | ₩128,525 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,204 | ₩128,565 | ₩128,071 | ₩128,445 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,218 | ₩128,645 | ₩128,218 | ₩128,432 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,672 | ₩128,672 | ₩127,683 | ₩128,084 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,872 | ₩129,393 | ₩128,578 | ₩128,792 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,149 | ₩128,846 | ₩126,855 | ₩128,472 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,949 | ₩127,723 | ₩126,361 | ₩126,561 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,659 | ₩128,765 | ₩128,151 | ₩128,378 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,258 | ₩128,899 | ₩128,191 | ₩128,512 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,390 | ₩128,017 | ₩127,256 | ₩128,004 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩127,977 | ₩128,044 | ₩127,162 | ₩127,483 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,162 | ₩127,710 | ₩126,869 | ₩127,577 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,109 | ₩127,710 | ₩126,962 | ₩127,536 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,680 | ₩127,002 | ₩125,680 | ₩126,695 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,909 | ₩127,056 | ₩125,559 | ₩125,653 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,706 | ₩127,082 | ₩125,640 | ₩126,935 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,611 | ₩126,120 | ₩124,611 | ₩125,827 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,823 | ₩124,531 | ₩123,208 | ₩124,397 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,050 | ₩124,090 | ₩123,275 | ₩123,302 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,424 | ₩124,477 | ₩124,130 | ₩124,223 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,411 | ₩124,624 | ₩124,103 | ₩124,330 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,598 | ₩124,624 | ₩124,157 | ₩124,531 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,157 | ₩124,731 | ₩124,130 | ₩124,584 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,823 | ₩124,183 | ₩123,783 | ₩124,063 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,515 | ₩124,063 | ₩123,489 | ₩123,956 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,208 | ₩124,103 | ₩123,208 | ₩123,689 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,729 | ₩124,117 | ₩122,941 | ₩123,195 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,542 | ₩123,983 | ₩122,874 | ₩122,968 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,237 | ₩124,344 | ₩122,954 | ₩123,342 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,704 | ₩124,771 | ₩123,903 | ₩124,370 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,092 | ₩125,159 | ₩123,890 | ₩124,170 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,956 | ₩124,905 | ₩123,863 | ₩124,825 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,473 | ₩124,250 | ₩122,380 | ₩123,983 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,594 | ₩123,235 | ₩122,313 | ₩122,353 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,582 | ₩123,582 | ₩122,460 | ₩122,661 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,422 | ₩123,956 | ₩123,315 | ₩123,409 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,369 | ₩123,542 | ₩122,968 | ₩123,315 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,487 | ₩123,422 | ₩122,393 | ₩123,315 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,514 | ₩122,527 | ₩121,886 | ₩122,220 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,594 | ₩123,061 | ₩122,193 | ₩122,286 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,594 | ₩123,235 | ₩122,514 | ₩123,128 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,645 | ₩122,661 | ₩121,565 | ₩122,233 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,256 | ₩121,672 | ₩120,136 | ₩121,525 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,548 | ₩120,162 | ₩119,027 | ₩119,882 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,838 | ₩119,695 | ₩117,664 | ₩119,094 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,708 | ₩120,109 | ₩117,157 | ₩117,237 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,666 | ₩119,120 | ₩117,998 | ₩118,479 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,479 | ₩119,348 | ₩117,958 | ₩118,666 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩119,975 | ₩120,376 | ₩118,386 | ₩118,786 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,695 | ₩120,657 | ₩119,468 | ₩120,056 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,712 | ₩121,886 | ₩120,336 | ₩120,483 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,712 | ₩122,327 | ₩121,712 | ₩121,993 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,830 | ₩121,672 | ₩120,790 | ₩121,485 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,283 | ₩120,951 | ₩119,762 | ₩120,697 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,813 | ₩119,882 | ₩118,479 | ₩119,869 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,641 | ₩119,935 | ₩118,893 | ₩119,094 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,933 | ₩120,056 | ₩118,933 | ₩119,681 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,639 | ₩119,361 | ₩118,559 | ₩118,920 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,096 | ₩120,096 | ₩118,693 | ₩119,655 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,548 | ₩120,256 | ₩119,334 | ₩119,949 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,681 | ₩120,683 | ₩119,428 | ₩119,481 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,550 | ₩120,884 | ₩119,561 | ₩120,056 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,619 | ₩121,619 | ₩120,777 | ₩120,830 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,418 | ₩121,712 | ₩121,244 | ₩121,659 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,124 | ₩121,298 | ₩120,911 | ₩121,017 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,949 | ₩120,390 | ₩119,628 | ₩120,229 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,162 | ₩120,309 | ₩119,241 | ₩119,748 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,069 | ₩120,617 | ₩119,962 | ₩120,323 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,601 | ₩120,269 | ₩119,494 | ₩120,122 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,279 | ₩119,134 | ₩118,265 | ₩118,947 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,882 | ₩119,882 | ₩117,972 | ₩118,292 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,628 | ₩120,336 | ₩118,559 | ₩119,494 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,464 | ₩119,668 | ₩117,304 | ₩119,120 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,798 | ₩118,466 | ₩117,624 | ₩118,212 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,588 | ₩119,922 | ₩116,916 | ₩116,956 | -2.20% | 227.6만 |
|---|