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 | ₩147,742 | ₩148,731 | ₩147,662 | ₩148,531 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,941 | ₩147,756 | ₩146,540 | ₩147,622 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,328 | ₩147,328 | ₩146,500 | ₩146,967 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,221 | ₩147,809 | ₩147,208 | ₩147,502 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,925 | ₩147,101 | ₩145,698 | ₩146,700 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,139 | ₩146,526 | ₩145,765 | ₩146,125 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,217 | ₩145,711 | ₩144,535 | ₩145,431 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,072 | ₩146,607 | ₩145,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,257 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,433 | ₩146,433 | ₩145,431 | ₩145,898 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,048 | ₩147,141 | ₩146,379 | ₩146,473 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,914 | ₩147,849 | ₩146,660 | ₩147,676 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,489 | ₩147,489 | ₩146,647 | ₩146,954 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,996 | ₩148,130 | ₩147,168 | ₩147,315 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,266 | ₩149,306 | ₩148,464 | ₩148,664 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,852 | ₩149,399 | ₩148,290 | ₩149,119 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,558 | ₩148,558 | ₩147,796 | ₩148,103 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,878 | ₩149,146 | ₩148,250 | ₩148,705 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,945 | ₩149,199 | ₩146,967 | ₩147,756 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,546 | ₩149,546 | ₩148,811 | ₩149,065 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,894 | ₩150,215 | ₩149,413 | ₩149,693 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,346 | ₩150,014 | ₩149,346 | ₩149,787 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,598 | ₩148,852 | ₩148,264 | ₩148,491 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,667 | ₩149,693 | ₩148,745 | ₩148,865 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,469 | ₩150,509 | ₩149,680 | ₩149,774 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,163 | ₩151,658 | ₩150,843 | ₩151,016 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,377 | ₩152,085 | ₩151,097 | ₩151,979 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,455 | ₩150,950 | ₩150,201 | ₩150,656 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,428 | ₩150,762 | ₩149,760 | ₩149,934 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,990 | ₩151,150 | ₩150,362 | ₩150,589 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,417 | ₩151,938 | ₩151,056 | ₩151,377 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,909 | ₩151,324 | ₩150,642 | ₩150,990 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,056 | ₩151,778 | ₩151,016 | ₩151,497 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,444 | ₩151,444 | ₩150,909 | ₩151,364 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,883 | ₩151,564 | ₩150,883 | ₩151,391 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,522 | ₩151,123 | ₩150,482 | ₩150,762 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,043 | ₩151,444 | ₩150,054 | ₩150,121 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,110 | ₩152,446 | ₩151,110 | ₩151,698 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,789 | ₩151,003 | ₩150,348 | ₩150,455 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,310 | ₩151,310 | ₩150,375 | ₩150,402 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,658 | ₩151,805 | ₩151,497 | ₩151,564 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,364 | ₩151,979 | ₩151,003 | ₩151,564 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,030 | ₩151,270 | ₩150,575 | ₩151,070 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,417 | ₩151,578 | ₩151,043 | ₩151,150 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,896 | ₩151,457 | ₩150,709 | ₩151,391 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,469 | ₩151,003 | ₩149,974 | ₩150,963 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,856 | ₩151,043 | ₩149,720 | ₩150,081 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,404 | ₩151,404 | ₩149,707 | ₩150,161 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,852 | ₩150,589 | ₩148,397 | ₩150,375 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,277 | ₩149,159 | ₩148,277 | ₩148,972 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,181 | ₩147,863 | ₩146,313 | ₩147,555 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,687 | ₩147,074 | ₩145,484 | ₩146,994 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,702 | ₩147,863 | ₩146,112 | ₩146,166 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,101 | ₩148,090 | ₩147,101 | ₩147,662 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,206 | ₩146,820 | ₩146,059 | ₩146,326 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,749 | ₩145,938 | ₩144,589 | ₩145,457 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,402 | ₩144,816 | ₩143,880 | ₩144,268 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,350 | ₩145,671 | ₩144,803 | ₩145,016 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,549 | ₩145,137 | ₩144,134 | ₩144,976 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,538 | ₩145,538 | ₩144,602 | ₩144,709 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,925 | ₩146,794 | ₩145,150 | ₩145,350 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,377 | ₩146,246 | ₩145,350 | ₩146,166 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,709 | ₩145,457 | ₩144,642 | ₩145,016 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,803 | ₩145,190 | ₩144,174 | ₩144,335 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,990 | ₩145,698 | ₩144,896 | ₩145,083 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,856 | ₩144,963 | ₩144,001 | ₩144,682 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,573 | ₩144,415 | ₩143,306 | ₩144,402 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,722 | ₩144,722 | ₩143,453 | ₩143,680 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,778 | ₩146,112 | ₩145,056 | ₩145,150 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,816 | ₩145,016 | ₩144,188 | ₩144,856 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,520 | ₩144,682 | ₩143,520 | ₩144,629 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,437 | ₩143,693 | ₩142,170 | ₩142,905 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,970 | ₩142,451 | ₩141,729 | ₩142,063 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,932 | ₩142,932 | ₩141,903 | ₩142,317 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,451 | ₩143,079 | ₩141,970 | ₩142,170 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,373 | ₩143,974 | ₩142,544 | ₩143,279 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,235 | ₩142,023 | ₩140,633 | ₩141,261 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,941 | ₩141,876 | ₩140,286 | ₩141,168 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,477 | ₩142,798 | ₩142,223 | ₩142,705 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,531 | ₩142,531 | ₩141,649 | ₩141,836 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,999 | ₩143,453 | ₩141,141 | ₩141,328 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,653 | ₩144,348 | ₩142,825 | ₩142,932 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,640 | ₩143,894 | ₩143,199 | ₩143,373 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,248 | ₩142,464 | ₩140,780 | ₩142,023 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,856 | ₩141,101 | ₩138,495 | ₩140,660 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,297 | ₩140,259 | ₩137,921 | ₩137,987 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,885 | ₩140,673 | ₩137,306 | ₩139,631 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,778 | ₩140,085 | ₩138,990 | ₩139,150 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,687 | ₩140,687 | ₩138,415 | ₩138,602 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,259 | ₩141,502 | ₩140,259 | ₩141,261 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,072 | ₩140,767 | ₩140,072 | ₩140,339 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,163 | ₩140,473 | ₩139,163 | ₩140,339 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,137 | ₩139,604 | ₩138,482 | ₩139,230 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,658 | ₩139,872 | ₩139,390 | ₩139,551 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,618 | ₩140,045 | ₩138,909 | ₩139,551 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,059 | ₩140,059 | ₩139,230 | ₩139,471 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,618 | ₩139,872 | ₩139,257 | ₩139,751 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,335 | ₩138,950 | ₩138,174 | ₩138,549 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,558 | ₩137,733 | ₩135,970 | ₩137,573 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,491 | ₩137,186 | ₩135,970 | ₩136,998 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,983 | ₩136,598 | ₩135,261 | ₩135,836 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,451 | ₩136,865 | ₩135,689 | ₩136,424 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,119 | ₩137,119 | ₩136,050 | ₩136,170 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,961 | ₩138,375 | ₩137,720 | ₩137,907 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,373 | ₩137,827 | ₩136,785 | ₩137,573 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,092 | ₩137,466 | ₩136,143 | ₩137,333 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,720 | ₩137,854 | ₩137,346 | ₩137,586 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,905 | ₩137,252 | ₩136,504 | ₩137,119 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,466 | ₩137,466 | ₩135,689 | ₩135,996 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,132 | ₩137,680 | ₩136,785 | ₩137,480 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,154 | ₩136,330 | ₩135,154 | ₩136,076 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,235 | ₩135,676 | ₩134,446 | ₩134,580 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,769 | ₩136,143 | ₩135,301 | ₩135,301 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,377 | ₩135,689 | ₩133,377 | ₩135,555 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,230 | ₩133,270 | ₩132,642 | ₩133,110 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,537 | ₩133,671 | ₩132,762 | ₩133,083 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,471 | ₩134,112 | ₩133,417 | ₩133,431 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,711 | ₩133,725 | ₩133,217 | ₩133,471 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,963 | ₩133,644 | ₩132,255 | ₩133,337 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,537 | ₩133,537 | ₩132,522 | ₩132,816 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,698 | ₩133,925 | ₩132,268 | ₩132,455 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,883 | ₩133,524 | ₩132,883 | ₩133,270 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,388 | ₩133,671 | ₩132,255 | ₩133,203 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,359 | ₩131,907 | ₩131,359 | ₩131,854 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,800 | ₩131,921 | ₩130,892 | ₩131,359 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,186 | ₩131,867 | ₩130,651 | ₩131,733 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,702 | ₩131,145 | ₩129,676 | ₩131,119 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,052 | ₩131,052 | ₩129,929 | ₩130,090 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,782 | ₩131,105 | ₩129,782 | ₩130,825 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,462 | ₩130,170 | ₩129,047 | ₩130,170 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,736 | ₩127,150 | ₩126,255 | ₩127,016 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,281 | ₩126,990 | ₩126,268 | ₩126,990 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,704 | ₩126,856 | ₩124,504 | ₩126,348 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,787 | ₩126,562 | ₩125,787 | ₩126,027 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,822 | ₩125,466 | ₩123,448 | ₩125,266 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,103 | ₩124,304 | ₩122,299 | ₩122,713 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,237 | ₩124,491 | ₩122,887 | ₩123,128 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,319 | ₩126,014 | ₩124,464 | ₩124,544 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,335 | ₩126,508 | ₩125,212 | ₩125,961 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,210 | ₩126,054 | ₩124,076 | ₩125,373 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,814 | ₩126,816 | ₩125,252 | ₩125,399 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,760 | ₩126,094 | ₩123,809 | ₩124,424 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,012 | ₩126,549 | ₩125,012 | ₩125,934 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,163 | ₩127,350 | ₩126,054 | ₩126,094 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,778 | ₩128,206 | ₩127,564 | ₩127,658 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,056 | ₩127,658 | ₩126,749 | ₩127,043 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,615 | ₩127,177 | ₩125,800 | ₩125,947 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,589 | ₩126,976 | ₩125,840 | ₩125,907 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,725 | ₩128,005 | ₩127,030 | ₩127,631 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,312 | ₩129,341 | ₩127,618 | ₩127,925 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,415 | ₩128,540 | ₩125,399 | ₩128,299 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,925 | ₩128,045 | ₩126,829 | ₩127,711 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,290 | ₩130,517 | ₩128,486 | ₩129,368 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,771 | ₩131,159 | ₩129,943 | ₩130,945 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,143 | ₩130,851 | ₩128,312 | ₩130,357 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,226 | ₩132,415 | ₩131,052 | ₩132,054 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,373 | ₩132,321 | ₩131,065 | ₩132,268 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,241 | ₩132,575 | ₩131,333 | ₩132,174 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,974 | ₩132,134 | ₩131,186 | ₩131,974 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,905 | ₩131,774 | ₩130,611 | ₩131,586 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,627 | ₩132,308 | ₩130,384 | ₩130,825 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,065 | ₩132,295 | ₩130,972 | ₩132,121 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,252 | ₩131,506 | ₩130,745 | ₩131,359 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,226 | ₩131,880 | ₩130,865 | ₩131,520 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,052 | ₩131,560 | ₩130,036 | ₩130,892 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,210 | ₩131,814 | ₩129,823 | ₩131,212 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,268 | ₩132,749 | ₩130,157 | ₩130,317 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,241 | ₩132,468 | ₩131,373 | ₩131,854 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,707 | ₩132,054 | ₩131,466 | ₩131,573 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,346 | ₩131,987 | ₩130,932 | ₩131,720 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,050 | ₩131,934 | ₩130,050 | ₩131,693 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,649 | ₩130,223 | ₩129,021 | ₩129,462 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,517 | ₩131,052 | ₩129,956 | ₩130,571 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,023 | ₩130,851 | ₩129,101 | ₩130,183 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,647 | ₩130,103 | ₩128,473 | ₩129,970 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,606 | ₩129,181 | ₩127,845 | ₩128,927 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,355 | ₩129,823 | ₩128,112 | ₩129,181 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,553 | ₩129,034 | ₩128,299 | ₩128,566 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,246 | ₩128,606 | ₩128,112 | ₩128,486 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,259 | ₩128,687 | ₩128,259 | ₩128,473 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,713 | ₩128,713 | ₩127,725 | ₩128,125 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,914 | ₩129,435 | ₩128,620 | ₩128,834 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,190 | ₩128,887 | ₩126,896 | ₩128,513 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,990 | ₩127,765 | ₩126,402 | ₩126,602 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,700 | ₩128,807 | ₩128,192 | ₩128,419 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,299 | ₩128,941 | ₩128,232 | ₩128,553 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,431 | ₩128,059 | ₩127,297 | ₩128,045 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,019 | ₩128,085 | ₩127,203 | ₩127,524 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,203 | ₩127,751 | ₩126,909 | ₩127,618 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,150 | ₩127,751 | ₩127,003 | ₩127,578 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,720 | ₩127,043 | ₩125,720 | ₩126,736 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,949 | ₩127,096 | ₩125,600 | ₩125,693 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,747 | ₩127,123 | ₩125,680 | ₩126,976 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,651 | ₩126,161 | ₩124,651 | ₩125,867 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,863 | ₩124,571 | ₩123,248 | ₩124,437 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,090 | ₩124,130 | ₩123,315 | ₩123,341 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,464 | ₩124,517 | ₩124,170 | ₩124,263 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,451 | ₩124,664 | ₩124,143 | ₩124,370 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,638 | ₩124,664 | ₩124,197 | ₩124,571 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,197 | ₩124,771 | ₩124,170 | ₩124,624 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,863 | ₩124,223 | ₩123,822 | ₩124,103 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,555 | ₩124,103 | ₩123,528 | ₩123,996 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,248 | ₩124,143 | ₩123,248 | ₩123,729 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,769 | ₩124,157 | ₩122,981 | ₩123,235 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,582 | ₩124,023 | ₩122,914 | ₩123,007 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,277 | ₩124,384 | ₩122,994 | ₩123,382 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,745 | ₩124,811 | ₩123,943 | ₩124,410 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,132 | ₩125,199 | ₩123,929 | ₩124,210 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,996 | ₩124,945 | ₩123,903 | ₩124,865 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,513 | ₩124,290 | ₩122,419 | ₩124,023 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,633 | ₩123,275 | ₩122,353 | ₩122,393 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,622 | ₩123,622 | ₩122,500 | ₩122,700 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,462 | ₩123,996 | ₩123,355 | ₩123,448 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,408 | ₩123,582 | ₩123,007 | ₩123,355 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,526 | ₩123,462 | ₩122,433 | ₩123,355 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,553 | ₩122,566 | ₩121,925 | ₩122,259 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,633 | ₩123,101 | ₩122,232 | ₩122,326 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,633 | ₩123,275 | ₩122,553 | ₩123,168 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,684 | ₩122,700 | ₩121,604 | ₩122,272 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,295 | ₩121,711 | ₩120,174 | ₩121,564 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,586 | ₩120,201 | ₩119,065 | ₩119,920 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,876 | ₩119,733 | ₩117,702 | ₩119,132 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,747 | ₩120,148 | ₩117,194 | ₩117,275 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,704 | ₩119,159 | ₩118,036 | ₩118,517 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,517 | ₩119,386 | ₩117,996 | ₩118,704 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,014 | ₩120,415 | ₩118,424 | ₩118,825 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,733 | ₩120,696 | ₩119,506 | ₩120,094 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,751 | ₩121,925 | ₩120,375 | ₩120,522 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,751 | ₩122,366 | ₩121,751 | ₩122,032 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,869 | ₩121,711 | ₩120,829 | ₩121,524 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,321 | ₩120,990 | ₩119,800 | ₩120,736 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,851 | ₩119,920 | ₩118,517 | ₩119,907 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,680 | ₩119,974 | ₩118,932 | ₩119,132 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,972 | ₩120,094 | ₩118,972 | ₩119,720 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,678 | ₩119,399 | ₩118,598 | ₩118,958 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,134 | ₩120,134 | ₩118,731 | ₩119,693 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,586 | ₩120,295 | ₩119,373 | ₩119,987 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,720 | ₩120,722 | ₩119,466 | ₩119,520 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,589 | ₩120,923 | ₩119,600 | ₩120,094 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,658 | ₩121,658 | ₩120,816 | ₩120,869 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,457 | ₩121,751 | ₩121,283 | ₩121,698 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,163 | ₩121,337 | ₩120,949 | ₩121,056 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,987 | ₩120,428 | ₩119,667 | ₩120,268 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,201 | ₩120,348 | ₩119,279 | ₩119,787 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,108 | ₩120,655 | ₩120,001 | ₩120,361 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,640 | ₩120,308 | ₩119,533 | ₩120,161 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,317 | ₩119,172 | ₩118,304 | ₩118,985 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,920 | ₩119,920 | ₩118,010 | ₩118,330 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,667 | ₩120,375 | ₩118,598 | ₩119,533 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,502 | ₩119,707 | ₩117,341 | ₩119,159 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,836 | ₩118,504 | ₩117,662 | ₩118,250 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,626 | ₩119,961 | ₩116,954 | ₩116,994 | -2.20% | 227.6만 |
|---|