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 | ₩147,717 | ₩148,706 | ₩147,637 | ₩148,505 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,915 | ₩147,730 | ₩146,515 | ₩147,597 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,303 | ₩147,303 | ₩146,474 | ₩146,942 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,196 | ₩147,784 | ₩147,183 | ₩147,477 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,900 | ₩147,076 | ₩145,673 | ₩146,675 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,114 | ₩146,501 | ₩145,740 | ₩146,100 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,192 | ₩145,686 | ₩144,510 | ₩145,406 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,047 | ₩146,581 | ₩145,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,232 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,408 | ₩146,408 | ₩145,406 | ₩145,873 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,022 | ₩147,116 | ₩146,354 | ₩146,448 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,889 | ₩147,824 | ₩146,635 | ₩147,650 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,463 | ₩147,463 | ₩146,621 | ₩146,929 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,971 | ₩148,104 | ₩147,142 | ₩147,289 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,240 | ₩149,280 | ₩148,438 | ₩148,639 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,826 | ₩149,374 | ₩148,265 | ₩149,093 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,532 | ₩148,532 | ₩147,770 | ₩148,078 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,853 | ₩149,120 | ₩148,225 | ₩148,679 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,919 | ₩149,173 | ₩146,942 | ₩147,730 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,521 | ₩149,521 | ₩148,786 | ₩149,040 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,868 | ₩150,189 | ₩149,387 | ₩149,668 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,320 | ₩149,988 | ₩149,320 | ₩149,761 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,572 | ₩148,826 | ₩148,238 | ₩148,465 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,641 | ₩149,668 | ₩148,719 | ₩148,839 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,443 | ₩150,483 | ₩149,654 | ₩149,748 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,137 | ₩151,632 | ₩150,817 | ₩150,990 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,351 | ₩152,059 | ₩151,071 | ₩151,952 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,429 | ₩150,924 | ₩150,175 | ₩150,630 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,403 | ₩150,737 | ₩149,734 | ₩149,908 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,964 | ₩151,124 | ₩150,336 | ₩150,563 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,391 | ₩151,912 | ₩151,030 | ₩151,351 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,884 | ₩151,298 | ₩150,616 | ₩150,964 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,030 | ₩151,752 | ₩150,990 | ₩151,471 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,418 | ₩151,418 | ₩150,884 | ₩151,338 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,857 | ₩151,538 | ₩150,857 | ₩151,365 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,496 | ₩151,097 | ₩150,456 | ₩150,737 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,017 | ₩151,418 | ₩150,028 | ₩150,095 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,084 | ₩152,420 | ₩151,084 | ₩151,672 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,763 | ₩150,977 | ₩150,322 | ₩150,429 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,284 | ₩151,284 | ₩150,349 | ₩150,376 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,632 | ₩151,779 | ₩151,471 | ₩151,538 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,338 | ₩151,952 | ₩150,977 | ₩151,538 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,004 | ₩151,244 | ₩150,549 | ₩151,044 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,391 | ₩151,552 | ₩151,017 | ₩151,124 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,870 | ₩151,431 | ₩150,683 | ₩151,365 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,443 | ₩150,977 | ₩149,948 | ₩150,937 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,830 | ₩151,017 | ₩149,694 | ₩150,055 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,378 | ₩151,378 | ₩149,681 | ₩150,135 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,826 | ₩150,563 | ₩148,372 | ₩150,349 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,251 | ₩149,133 | ₩148,251 | ₩148,946 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,156 | ₩147,837 | ₩146,287 | ₩147,530 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,661 | ₩147,049 | ₩145,459 | ₩146,969 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,677 | ₩147,837 | ₩146,087 | ₩146,140 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,076 | ₩148,064 | ₩147,076 | ₩147,637 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,181 | ₩146,795 | ₩146,034 | ₩146,301 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,724 | ₩145,913 | ₩144,564 | ₩145,432 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,377 | ₩144,791 | ₩143,856 | ₩144,243 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,325 | ₩145,646 | ₩144,778 | ₩144,991 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,524 | ₩145,112 | ₩144,110 | ₩144,951 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,512 | ₩145,512 | ₩144,577 | ₩144,684 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,900 | ₩146,768 | ₩145,125 | ₩145,325 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,352 | ₩146,221 | ₩145,325 | ₩146,140 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,684 | ₩145,432 | ₩144,617 | ₩144,991 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,778 | ₩145,165 | ₩144,150 | ₩144,310 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,965 | ₩145,673 | ₩144,871 | ₩145,058 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,831 | ₩144,938 | ₩143,976 | ₩144,657 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,548 | ₩144,390 | ₩143,281 | ₩144,377 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,697 | ₩144,697 | ₩143,428 | ₩143,655 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,753 | ₩146,087 | ₩145,031 | ₩145,125 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,791 | ₩144,991 | ₩144,163 | ₩144,831 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,495 | ₩144,657 | ₩143,495 | ₩144,604 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,413 | ₩143,669 | ₩142,146 | ₩142,880 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,945 | ₩142,426 | ₩141,705 | ₩142,039 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,907 | ₩142,907 | ₩141,878 | ₩142,293 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,426 | ₩143,054 | ₩141,945 | ₩142,146 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,348 | ₩143,949 | ₩142,520 | ₩143,254 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,210 | ₩141,999 | ₩140,609 | ₩141,237 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,916 | ₩141,852 | ₩140,262 | ₩141,143 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,453 | ₩142,774 | ₩142,199 | ₩142,680 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,506 | ₩142,506 | ₩141,624 | ₩141,812 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,974 | ₩143,428 | ₩141,117 | ₩141,304 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,629 | ₩144,323 | ₩142,800 | ₩142,907 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,615 | ₩143,869 | ₩143,174 | ₩143,348 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,224 | ₩142,439 | ₩140,756 | ₩141,999 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,832 | ₩141,077 | ₩138,471 | ₩140,636 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,273 | ₩140,235 | ₩137,897 | ₩137,964 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,861 | ₩140,649 | ₩137,282 | ₩139,607 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,754 | ₩140,061 | ₩138,966 | ₩139,126 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,663 | ₩140,663 | ₩138,391 | ₩138,578 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,235 | ₩141,478 | ₩140,235 | ₩141,237 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,048 | ₩140,743 | ₩140,048 | ₩140,315 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,139 | ₩140,449 | ₩139,139 | ₩140,315 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,113 | ₩139,580 | ₩138,458 | ₩139,206 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,634 | ₩139,847 | ₩139,367 | ₩139,527 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,594 | ₩140,021 | ₩138,886 | ₩139,527 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,035 | ₩140,035 | ₩139,206 | ₩139,447 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,594 | ₩139,847 | ₩139,233 | ₩139,727 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,311 | ₩138,926 | ₩138,151 | ₩138,525 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,534 | ₩137,710 | ₩135,946 | ₩137,549 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,467 | ₩137,162 | ₩135,946 | ₩136,975 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,960 | ₩136,574 | ₩135,238 | ₩135,813 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,427 | ₩136,841 | ₩135,666 | ₩136,400 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,095 | ₩137,095 | ₩136,026 | ₩136,147 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,937 | ₩138,351 | ₩137,696 | ₩137,883 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,349 | ₩137,803 | ₩136,761 | ₩137,549 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,068 | ₩137,443 | ₩136,120 | ₩137,309 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,696 | ₩137,830 | ₩137,322 | ₩137,563 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,881 | ₩137,229 | ₩136,481 | ₩137,095 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,443 | ₩137,443 | ₩135,666 | ₩135,973 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,109 | ₩137,656 | ₩136,761 | ₩137,456 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,131 | ₩136,307 | ₩135,131 | ₩136,053 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,211 | ₩135,652 | ₩134,423 | ₩134,557 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,746 | ₩136,120 | ₩135,278 | ₩135,278 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,354 | ₩135,666 | ₩133,354 | ₩135,532 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,207 | ₩133,247 | ₩132,619 | ₩133,087 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,514 | ₩133,648 | ₩132,740 | ₩133,060 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,448 | ₩134,089 | ₩133,394 | ₩133,408 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,688 | ₩133,702 | ₩133,194 | ₩133,448 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,940 | ₩133,621 | ₩132,232 | ₩133,314 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,514 | ₩133,514 | ₩132,499 | ₩132,793 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,675 | ₩133,902 | ₩132,245 | ₩132,432 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,860 | ₩133,501 | ₩132,860 | ₩133,247 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,365 | ₩133,648 | ₩132,232 | ₩133,180 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,337 | ₩131,884 | ₩131,337 | ₩131,831 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,778 | ₩131,898 | ₩130,869 | ₩131,337 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,163 | ₩131,844 | ₩130,629 | ₩131,711 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,680 | ₩131,123 | ₩129,653 | ₩131,096 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,029 | ₩131,029 | ₩129,907 | ₩130,067 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,760 | ₩131,083 | ₩129,760 | ₩130,802 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,439 | ₩130,148 | ₩129,025 | ₩130,148 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,714 | ₩127,128 | ₩126,233 | ₩126,994 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,260 | ₩126,968 | ₩126,246 | ₩126,968 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,683 | ₩126,834 | ₩124,483 | ₩126,326 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,765 | ₩126,540 | ₩125,765 | ₩126,006 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,801 | ₩125,445 | ₩123,427 | ₩125,244 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,082 | ₩124,282 | ₩122,278 | ₩122,692 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,215 | ₩124,469 | ₩122,866 | ₩123,106 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,298 | ₩125,992 | ₩124,442 | ₩124,523 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,313 | ₩126,487 | ₩125,191 | ₩125,939 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,189 | ₩126,032 | ₩124,055 | ₩125,351 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,792 | ₩126,794 | ₩125,231 | ₩125,378 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,738 | ₩126,073 | ₩123,788 | ₩124,402 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩124,990 | ₩126,527 | ₩124,990 | ₩125,912 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,141 | ₩127,328 | ₩126,032 | ₩126,073 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,756 | ₩128,184 | ₩127,542 | ₩127,636 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,034 | ₩127,636 | ₩126,727 | ₩127,021 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,594 | ₩127,155 | ₩125,779 | ₩125,926 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,567 | ₩126,954 | ₩125,819 | ₩125,885 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,703 | ₩127,983 | ₩127,008 | ₩127,609 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,290 | ₩129,319 | ₩127,596 | ₩127,903 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,393 | ₩128,518 | ₩125,378 | ₩128,277 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,903 | ₩128,023 | ₩126,807 | ₩127,689 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,268 | ₩130,495 | ₩128,464 | ₩129,346 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,749 | ₩131,136 | ₩129,920 | ₩130,922 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,121 | ₩130,829 | ₩128,290 | ₩130,335 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,203 | ₩132,392 | ₩131,029 | ₩132,031 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,350 | ₩132,299 | ₩131,043 | ₩132,245 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,218 | ₩132,552 | ₩131,310 | ₩132,152 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,951 | ₩132,112 | ₩131,163 | ₩131,951 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,882 | ₩131,751 | ₩130,588 | ₩131,564 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,604 | ₩132,285 | ₩130,361 | ₩130,802 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,043 | ₩132,272 | ₩130,949 | ₩132,098 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,230 | ₩131,484 | ₩130,722 | ₩131,337 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,203 | ₩131,858 | ₩130,842 | ₩131,497 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,029 | ₩131,537 | ₩130,014 | ₩130,869 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,188 | ₩131,791 | ₩129,800 | ₩131,190 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,245 | ₩132,726 | ₩130,134 | ₩130,295 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,218 | ₩132,446 | ₩131,350 | ₩131,831 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,684 | ₩132,031 | ₩131,444 | ₩131,550 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,323 | ₩131,965 | ₩130,909 | ₩131,697 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,027 | ₩131,911 | ₩130,027 | ₩131,671 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,626 | ₩130,201 | ₩128,999 | ₩129,439 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,495 | ₩131,029 | ₩129,934 | ₩130,548 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,001 | ₩130,829 | ₩129,079 | ₩130,161 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,624 | ₩130,081 | ₩128,451 | ₩129,947 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,584 | ₩129,159 | ₩127,823 | ₩128,905 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,333 | ₩129,800 | ₩128,090 | ₩129,159 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,531 | ₩129,012 | ₩128,277 | ₩128,544 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,224 | ₩128,584 | ₩128,090 | ₩128,464 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,237 | ₩128,665 | ₩128,237 | ₩128,451 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,691 | ₩128,691 | ₩127,703 | ₩128,103 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,892 | ₩129,413 | ₩128,598 | ₩128,811 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,168 | ₩128,865 | ₩126,874 | ₩128,491 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,968 | ₩127,743 | ₩126,380 | ₩126,580 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,678 | ₩128,785 | ₩128,170 | ₩128,397 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,277 | ₩128,918 | ₩128,210 | ₩128,531 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,409 | ₩128,037 | ₩127,275 | ₩128,023 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩127,996 | ₩128,063 | ₩127,181 | ₩127,502 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,181 | ₩127,729 | ₩126,888 | ₩127,596 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,128 | ₩127,729 | ₩126,981 | ₩127,556 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,698 | ₩127,021 | ₩125,698 | ₩126,714 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,928 | ₩127,075 | ₩125,578 | ₩125,672 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,725 | ₩127,101 | ₩125,658 | ₩126,954 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,630 | ₩126,139 | ₩124,630 | ₩125,845 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,841 | ₩124,549 | ₩123,227 | ₩124,416 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,068 | ₩124,108 | ₩123,293 | ₩123,320 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,442 | ₩124,496 | ₩124,149 | ₩124,242 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,429 | ₩124,643 | ₩124,122 | ₩124,349 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,616 | ₩124,643 | ₩124,175 | ₩124,549 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,175 | ₩124,750 | ₩124,149 | ₩124,603 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,841 | ₩124,202 | ₩123,801 | ₩124,082 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,534 | ₩124,082 | ₩123,507 | ₩123,975 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,227 | ₩124,122 | ₩123,227 | ₩123,708 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,748 | ₩124,135 | ₩122,959 | ₩123,213 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,561 | ₩124,002 | ₩122,893 | ₩122,986 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,255 | ₩124,362 | ₩122,973 | ₩123,360 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,723 | ₩124,790 | ₩123,921 | ₩124,389 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,111 | ₩125,177 | ₩123,908 | ₩124,189 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,975 | ₩124,923 | ₩123,881 | ₩124,843 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,492 | ₩124,269 | ₩122,398 | ₩124,002 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,612 | ₩123,253 | ₩122,331 | ₩122,372 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,601 | ₩123,601 | ₩122,478 | ₩122,679 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,440 | ₩123,975 | ₩123,334 | ₩123,427 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,387 | ₩123,561 | ₩122,986 | ₩123,334 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,505 | ₩123,440 | ₩122,412 | ₩123,334 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,532 | ₩122,545 | ₩121,904 | ₩122,238 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,612 | ₩123,080 | ₩122,211 | ₩122,305 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,612 | ₩123,253 | ₩122,532 | ₩123,146 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,663 | ₩122,679 | ₩121,583 | ₩122,251 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,274 | ₩121,690 | ₩120,154 | ₩121,543 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,566 | ₩120,180 | ₩119,045 | ₩119,900 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,856 | ₩119,713 | ₩117,682 | ₩119,112 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,726 | ₩120,127 | ₩117,174 | ₩117,254 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,684 | ₩119,138 | ₩118,016 | ₩118,497 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,497 | ₩119,365 | ₩117,976 | ₩118,684 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩119,993 | ₩120,394 | ₩118,403 | ₩118,804 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,713 | ₩120,675 | ₩119,486 | ₩120,074 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,730 | ₩121,904 | ₩120,354 | ₩120,501 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,730 | ₩122,345 | ₩121,730 | ₩122,011 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,848 | ₩121,690 | ₩120,808 | ₩121,503 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,301 | ₩120,969 | ₩119,780 | ₩120,715 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,831 | ₩119,900 | ₩118,497 | ₩119,886 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,659 | ₩119,953 | ₩118,911 | ₩119,112 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,951 | ₩120,074 | ₩118,951 | ₩119,699 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,657 | ₩119,379 | ₩118,577 | ₩118,938 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,114 | ₩120,114 | ₩118,711 | ₩119,673 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,566 | ₩120,274 | ₩119,352 | ₩119,967 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,699 | ₩120,701 | ₩119,446 | ₩119,499 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,568 | ₩120,902 | ₩119,579 | ₩120,074 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,637 | ₩121,637 | ₩120,795 | ₩120,848 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,436 | ₩121,730 | ₩121,263 | ₩121,677 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,142 | ₩121,316 | ₩120,929 | ₩121,035 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,967 | ₩120,408 | ₩119,646 | ₩120,247 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,180 | ₩120,327 | ₩119,259 | ₩119,766 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,087 | ₩120,635 | ₩119,980 | ₩120,341 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,619 | ₩120,287 | ₩119,512 | ₩120,140 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,297 | ₩119,152 | ₩118,283 | ₩118,965 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,900 | ₩119,900 | ₩117,989 | ₩118,310 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,646 | ₩120,354 | ₩118,577 | ₩119,512 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,482 | ₩119,686 | ₩117,321 | ₩119,138 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,816 | ₩118,484 | ₩117,642 | ₩118,230 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,606 | ₩119,940 | ₩116,934 | ₩116,974 | -2.20% | 227.6만 |
|---|