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 | ₩147,872 | ₩148,862 | ₩147,792 | ₩148,661 | +0.53% | 76.3만 |
| 2026.10.08 | ₩147,069 | ₩147,885 | ₩146,668 | ₩147,751 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,457 | ₩147,457 | ₩146,628 | ₩147,096 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,350 | ₩147,939 | ₩147,337 | ₩147,631 | +0.19% | 62.1만 |
| 2026.10.05 | ₩146,053 | ₩147,230 | ₩145,825 | ₩146,829 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,267 | ₩146,655 | ₩145,892 | ₩146,253 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,344 | ₩145,839 | ₩144,662 | ₩145,558 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,200 | ₩146,735 | ₩145,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,384 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,561 | ₩146,561 | ₩145,558 | ₩146,026 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,176 | ₩147,270 | ₩146,508 | ₩146,601 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩147,043 | ₩147,979 | ₩146,788 | ₩147,805 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,618 | ₩147,618 | ₩146,775 | ₩147,083 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩148,126 | ₩148,260 | ₩147,297 | ₩147,444 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,397 | ₩149,437 | ₩148,594 | ₩148,795 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,982 | ₩149,530 | ₩148,420 | ₩149,249 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,688 | ₩148,688 | ₩147,925 | ₩148,233 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩149,009 | ₩149,276 | ₩148,380 | ₩148,835 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩149,076 | ₩149,330 | ₩147,096 | ₩147,885 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,677 | ₩149,677 | ₩148,942 | ₩149,196 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩150,025 | ₩150,346 | ₩149,544 | ₩149,825 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,477 | ₩150,146 | ₩149,477 | ₩149,918 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,728 | ₩148,982 | ₩148,393 | ₩148,621 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,798 | ₩149,825 | ₩148,875 | ₩148,995 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,600 | ₩150,640 | ₩149,811 | ₩149,905 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,296 | ₩151,791 | ₩150,975 | ₩151,149 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,510 | ₩152,219 | ₩151,229 | ₩152,112 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,587 | ₩151,082 | ₩150,333 | ₩150,787 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,560 | ₩150,894 | ₩149,891 | ₩150,065 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩151,122 | ₩151,282 | ₩150,493 | ₩150,721 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,550 | ₩152,071 | ₩151,189 | ₩151,510 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩151,042 | ₩151,456 | ₩150,774 | ₩151,122 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,189 | ₩151,911 | ₩151,149 | ₩151,630 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,577 | ₩151,577 | ₩151,042 | ₩151,496 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩151,015 | ₩151,697 | ₩151,015 | ₩151,523 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,654 | ₩151,256 | ₩150,614 | ₩150,894 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,175 | ₩151,577 | ₩150,186 | ₩150,252 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,242 | ₩152,580 | ₩151,242 | ₩151,831 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,921 | ₩151,135 | ₩150,480 | ₩150,587 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,443 | ₩151,443 | ₩150,507 | ₩150,533 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,791 | ₩151,938 | ₩151,630 | ₩151,697 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,496 | ₩152,112 | ₩151,135 | ₩151,697 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,162 | ₩151,403 | ₩150,707 | ₩151,202 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,550 | ₩151,710 | ₩151,175 | ₩151,282 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩151,028 | ₩151,590 | ₩150,841 | ₩151,523 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,600 | ₩151,135 | ₩150,105 | ₩151,095 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,988 | ₩151,175 | ₩149,851 | ₩150,212 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,536 | ₩151,536 | ₩149,838 | ₩150,293 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,982 | ₩150,721 | ₩148,527 | ₩150,507 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,407 | ₩149,290 | ₩148,407 | ₩149,102 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,310 | ₩147,992 | ₩146,441 | ₩147,685 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,815 | ₩147,203 | ₩145,611 | ₩147,123 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,832 | ₩147,992 | ₩146,240 | ₩146,294 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,230 | ₩148,220 | ₩147,230 | ₩147,792 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,334 | ₩146,949 | ₩146,187 | ₩146,454 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,876 | ₩146,066 | ₩144,715 | ₩145,585 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,528 | ₩144,943 | ₩144,006 | ₩144,394 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,478 | ₩145,799 | ₩144,929 | ₩145,143 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,675 | ₩145,264 | ₩144,261 | ₩145,103 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,665 | ₩145,665 | ₩144,729 | ₩144,836 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩146,053 | ₩146,922 | ₩145,277 | ₩145,478 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,504 | ₩146,374 | ₩145,478 | ₩146,294 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,836 | ₩145,585 | ₩144,769 | ₩145,143 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,929 | ₩145,317 | ₩144,301 | ₩144,461 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩145,117 | ₩145,825 | ₩145,023 | ₩145,210 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,983 | ₩145,090 | ₩144,127 | ₩144,809 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,699 | ₩144,541 | ₩143,431 | ₩144,528 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,849 | ₩144,849 | ₩143,578 | ₩143,806 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,906 | ₩146,240 | ₩145,183 | ₩145,277 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,943 | ₩145,143 | ₩144,314 | ₩144,983 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,645 | ₩144,809 | ₩143,645 | ₩144,755 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,562 | ₩143,819 | ₩142,294 | ₩143,030 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩142,094 | ₩142,575 | ₩141,853 | ₩142,187 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩143,057 | ₩143,057 | ₩142,027 | ₩142,442 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,575 | ₩143,204 | ₩142,094 | ₩142,294 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,498 | ₩144,100 | ₩142,669 | ₩143,405 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,358 | ₩142,147 | ₩140,756 | ₩141,385 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩141,064 | ₩142,000 | ₩140,409 | ₩141,291 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,602 | ₩142,923 | ₩142,348 | ₩142,829 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,656 | ₩142,656 | ₩141,773 | ₩141,960 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩143,124 | ₩143,578 | ₩141,265 | ₩141,452 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,779 | ₩144,475 | ₩142,950 | ₩143,057 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,766 | ₩144,020 | ₩143,324 | ₩143,498 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,372 | ₩142,589 | ₩140,904 | ₩142,147 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,978 | ₩141,225 | ₩138,616 | ₩140,783 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,419 | ₩140,382 | ₩138,041 | ₩138,108 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩140,007 | ₩140,797 | ₩137,426 | ₩139,753 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,900 | ₩140,208 | ₩139,111 | ₩139,272 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,810 | ₩140,810 | ₩138,536 | ₩138,723 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,382 | ₩141,626 | ₩140,382 | ₩141,385 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,195 | ₩140,890 | ₩140,195 | ₩140,462 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,285 | ₩140,596 | ₩139,285 | ₩140,462 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,258 | ₩139,727 | ₩138,603 | ₩139,352 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,780 | ₩139,994 | ₩139,513 | ₩139,673 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,740 | ₩140,168 | ₩139,031 | ₩139,673 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,181 | ₩140,181 | ₩139,352 | ₩139,593 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,740 | ₩139,994 | ₩139,379 | ₩139,874 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,456 | ₩139,071 | ₩138,295 | ₩138,670 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,677 | ₩137,854 | ₩136,089 | ₩137,694 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,610 | ₩137,306 | ₩136,089 | ₩137,118 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩136,102 | ₩136,717 | ₩135,380 | ₩135,955 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,570 | ₩136,985 | ₩135,808 | ₩136,543 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,239 | ₩137,239 | ₩136,169 | ₩136,289 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩138,081 | ₩138,496 | ₩137,841 | ₩138,028 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,493 | ₩137,948 | ₩136,904 | ₩137,694 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,212 | ₩137,587 | ₩136,262 | ₩137,453 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,841 | ₩137,974 | ₩137,466 | ₩137,707 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩137,025 | ₩137,373 | ₩136,624 | ₩137,239 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,587 | ₩137,587 | ₩135,808 | ₩136,115 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,252 | ₩137,801 | ₩136,904 | ₩137,600 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,273 | ₩136,450 | ₩135,273 | ₩136,196 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,353 | ₩135,794 | ₩134,564 | ₩134,698 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,888 | ₩136,262 | ₩135,420 | ₩135,420 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,494 | ₩135,808 | ₩133,494 | ₩135,674 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,347 | ₩133,387 | ₩132,758 | ₩133,226 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,654 | ₩133,788 | ₩132,879 | ₩133,200 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,587 | ₩134,229 | ₩133,534 | ₩133,547 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,828 | ₩133,842 | ₩133,333 | ₩133,587 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩133,079 | ₩133,761 | ₩132,370 | ₩133,454 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,654 | ₩133,654 | ₩132,638 | ₩132,932 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,815 | ₩134,042 | ₩132,384 | ₩132,571 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,999 | ₩133,641 | ₩132,999 | ₩133,387 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,504 | ₩133,788 | ₩132,370 | ₩133,320 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,474 | ₩132,023 | ₩131,474 | ₩131,969 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,916 | ₩132,036 | ₩131,006 | ₩131,474 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,300 | ₩131,983 | ₩130,765 | ₩131,849 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,816 | ₩131,260 | ₩129,789 | ₩131,234 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,167 | ₩131,167 | ₩130,043 | ₩130,204 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,896 | ₩131,220 | ₩129,896 | ₩130,939 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,575 | ₩130,284 | ₩129,160 | ₩130,284 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,847 | ₩127,261 | ₩126,365 | ₩127,127 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,392 | ₩127,101 | ₩126,378 | ₩127,101 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,814 | ₩126,967 | ₩124,613 | ₩126,459 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,897 | ₩126,673 | ₩125,897 | ₩126,138 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,931 | ₩125,576 | ₩123,556 | ₩125,375 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,212 | ₩124,412 | ₩122,406 | ₩122,821 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,346 | ₩124,600 | ₩122,995 | ₩123,235 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,429 | ₩126,124 | ₩124,573 | ₩124,653 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,445 | ₩126,619 | ₩125,322 | ₩126,071 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,319 | ₩126,164 | ₩124,185 | ₩125,482 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,924 | ₩126,927 | ₩125,362 | ₩125,509 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,870 | ₩126,205 | ₩123,918 | ₩124,533 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,121 | ₩126,659 | ₩125,121 | ₩126,044 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,275 | ₩127,462 | ₩126,164 | ₩126,205 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,890 | ₩128,318 | ₩127,676 | ₩127,769 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,168 | ₩127,769 | ₩126,860 | ₩127,154 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,726 | ₩127,288 | ₩125,910 | ₩126,057 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,699 | ₩127,087 | ₩125,950 | ₩126,017 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,836 | ₩128,117 | ₩127,141 | ₩127,743 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,425 | ₩129,455 | ₩127,729 | ₩128,037 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,526 | ₩128,652 | ₩125,509 | ₩128,411 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩128,037 | ₩128,157 | ₩126,940 | ₩127,823 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,404 | ₩130,632 | ₩128,599 | ₩129,481 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,886 | ₩131,274 | ₩130,057 | ₩131,060 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,257 | ₩130,966 | ₩128,425 | ₩130,471 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,341 | ₩132,531 | ₩131,167 | ₩132,170 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,488 | ₩132,437 | ₩131,180 | ₩132,384 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,357 | ₩132,691 | ₩131,448 | ₩132,290 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩132,090 | ₩132,250 | ₩131,300 | ₩132,090 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩131,020 | ₩131,889 | ₩130,725 | ₩131,702 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,742 | ₩132,424 | ₩130,498 | ₩130,939 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,180 | ₩132,411 | ₩131,086 | ₩132,237 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,367 | ₩131,621 | ₩130,859 | ₩131,474 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,341 | ₩131,996 | ₩130,979 | ₩131,635 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,167 | ₩131,675 | ₩130,150 | ₩131,006 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,324 | ₩131,929 | ₩129,936 | ₩131,327 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,384 | ₩132,865 | ₩130,271 | ₩130,431 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,357 | ₩132,584 | ₩131,488 | ₩131,969 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,822 | ₩132,170 | ₩131,581 | ₩131,688 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,461 | ₩132,103 | ₩131,046 | ₩131,835 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,164 | ₩132,049 | ₩130,164 | ₩131,809 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,762 | ₩130,337 | ₩129,134 | ₩129,575 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,632 | ₩131,167 | ₩130,070 | ₩130,685 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,137 | ₩130,966 | ₩129,214 | ₩130,297 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,759 | ₩130,217 | ₩128,585 | ₩130,083 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,719 | ₩129,294 | ₩127,957 | ₩129,040 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,468 | ₩129,936 | ₩128,224 | ₩129,294 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,666 | ₩129,147 | ₩128,411 | ₩128,679 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,358 | ₩128,719 | ₩128,224 | ₩128,599 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,371 | ₩128,799 | ₩128,371 | ₩128,585 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,826 | ₩128,826 | ₩127,836 | ₩128,238 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩129,027 | ₩129,548 | ₩128,732 | ₩128,946 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,301 | ₩129,000 | ₩127,007 | ₩128,625 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩127,101 | ₩127,876 | ₩126,512 | ₩126,713 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,813 | ₩128,920 | ₩128,304 | ₩128,532 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,411 | ₩129,053 | ₩128,345 | ₩128,666 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,542 | ₩128,171 | ₩127,408 | ₩128,157 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,131 | ₩128,197 | ₩127,315 | ₩127,636 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,315 | ₩127,863 | ₩127,020 | ₩127,729 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,261 | ₩127,863 | ₩127,114 | ₩127,689 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,830 | ₩127,154 | ₩125,830 | ₩126,847 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩127,061 | ₩127,208 | ₩125,710 | ₩125,803 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,857 | ₩127,234 | ₩125,790 | ₩127,087 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,760 | ₩126,271 | ₩124,760 | ₩125,977 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,971 | ₩124,680 | ₩123,356 | ₩124,546 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,198 | ₩124,239 | ₩123,423 | ₩123,449 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,573 | ₩124,626 | ₩124,279 | ₩124,372 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,560 | ₩124,774 | ₩124,252 | ₩124,479 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,747 | ₩124,774 | ₩124,305 | ₩124,680 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,305 | ₩124,881 | ₩124,279 | ₩124,733 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,971 | ₩124,332 | ₩123,931 | ₩124,212 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,663 | ₩124,212 | ₩123,637 | ₩124,105 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,356 | ₩124,252 | ₩123,356 | ₩123,837 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,877 | ₩124,265 | ₩123,088 | ₩123,342 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,690 | ₩124,132 | ₩123,021 | ₩123,115 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,386 | ₩124,493 | ₩123,102 | ₩123,490 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,854 | ₩124,921 | ₩124,051 | ₩124,519 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,242 | ₩125,309 | ₩124,038 | ₩124,319 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩124,105 | ₩125,054 | ₩124,011 | ₩124,974 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,620 | ₩124,399 | ₩122,527 | ₩124,132 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,741 | ₩123,383 | ₩122,460 | ₩122,500 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,730 | ₩123,730 | ₩122,607 | ₩122,807 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,570 | ₩124,105 | ₩123,463 | ₩123,556 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,516 | ₩123,690 | ₩123,115 | ₩123,463 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,634 | ₩123,570 | ₩122,540 | ₩123,463 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,660 | ₩122,674 | ₩122,032 | ₩122,366 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,741 | ₩123,209 | ₩122,339 | ₩122,433 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,741 | ₩123,383 | ₩122,660 | ₩123,276 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,791 | ₩122,807 | ₩121,711 | ₩122,379 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,400 | ₩121,818 | ₩120,280 | ₩121,671 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,691 | ₩120,306 | ₩119,169 | ₩120,025 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,979 | ₩119,838 | ₩117,805 | ₩119,236 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,852 | ₩120,253 | ₩117,297 | ₩117,377 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,808 | ₩119,263 | ₩118,140 | ₩118,621 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,621 | ₩119,490 | ₩118,099 | ₩118,808 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,119 | ₩120,520 | ₩118,527 | ₩118,929 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,838 | ₩120,801 | ₩119,611 | ₩120,199 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,858 | ₩122,032 | ₩120,480 | ₩120,627 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,858 | ₩122,473 | ₩121,858 | ₩122,139 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,975 | ₩121,818 | ₩120,935 | ₩121,630 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,427 | ₩121,095 | ₩119,905 | ₩120,841 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,955 | ₩120,025 | ₩118,621 | ₩120,012 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,785 | ₩120,079 | ₩119,036 | ₩119,236 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩119,076 | ₩120,199 | ₩119,076 | ₩119,825 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,782 | ₩119,504 | ₩118,701 | ₩119,062 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,239 | ₩120,239 | ₩118,835 | ₩119,798 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,691 | ₩120,400 | ₩119,477 | ₩120,092 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,825 | ₩120,828 | ₩119,571 | ₩119,624 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,694 | ₩121,029 | ₩119,704 | ₩120,199 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,764 | ₩121,764 | ₩120,922 | ₩120,975 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,564 | ₩121,858 | ₩121,390 | ₩121,804 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,269 | ₩121,443 | ₩121,055 | ₩121,162 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩120,092 | ₩120,534 | ₩119,771 | ₩120,373 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,306 | ₩120,453 | ₩119,383 | ₩119,892 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,213 | ₩120,761 | ₩120,106 | ₩120,467 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,745 | ₩120,413 | ₩119,638 | ₩120,266 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,420 | ₩119,276 | ₩118,407 | ₩119,089 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩120,025 | ₩120,025 | ₩118,113 | ₩118,434 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,771 | ₩120,480 | ₩118,701 | ₩119,638 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,605 | ₩119,811 | ₩117,444 | ₩119,263 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,939 | ₩118,608 | ₩117,765 | ₩118,354 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,731 | ₩120,066 | ₩117,056 | ₩117,096 | -2.20% | 227.6만 |
|---|