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 | ₩147,760 | ₩148,749 | ₩147,680 | ₩148,549 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,958 | ₩147,773 | ₩146,557 | ₩147,640 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,346 | ₩147,346 | ₩146,517 | ₩146,985 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,239 | ₩147,827 | ₩147,226 | ₩147,520 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,943 | ₩147,119 | ₩145,715 | ₩146,718 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,156 | ₩146,544 | ₩145,782 | ₩146,143 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,234 | ₩145,729 | ₩144,553 | ₩145,448 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,090 | ₩146,624 | ₩145,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,274 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,450 | ₩146,450 | ₩145,448 | ₩145,916 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,065 | ₩147,159 | ₩146,397 | ₩146,490 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,932 | ₩147,867 | ₩146,678 | ₩147,693 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,506 | ₩147,506 | ₩146,664 | ₩146,972 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩148,014 | ₩148,148 | ₩147,185 | ₩147,332 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,284 | ₩149,324 | ₩148,482 | ₩148,682 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,869 | ₩149,417 | ₩148,308 | ₩149,137 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,575 | ₩148,575 | ₩147,814 | ₩148,121 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,896 | ₩149,163 | ₩148,268 | ₩148,722 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,963 | ₩149,217 | ₩146,985 | ₩147,773 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,564 | ₩149,564 | ₩148,829 | ₩149,083 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,912 | ₩150,233 | ₩149,431 | ₩149,711 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,364 | ₩150,032 | ₩149,364 | ₩149,805 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,615 | ₩148,869 | ₩148,281 | ₩148,509 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,685 | ₩149,711 | ₩148,762 | ₩148,883 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,487 | ₩150,527 | ₩149,698 | ₩149,792 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,181 | ₩151,676 | ₩150,861 | ₩151,034 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,395 | ₩152,104 | ₩151,115 | ₩151,997 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,473 | ₩150,968 | ₩150,219 | ₩150,674 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,446 | ₩150,781 | ₩149,778 | ₩149,952 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩151,008 | ₩151,168 | ₩150,380 | ₩150,607 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,435 | ₩151,957 | ₩151,075 | ₩151,395 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,928 | ₩151,342 | ₩150,660 | ₩151,008 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,075 | ₩151,796 | ₩151,034 | ₩151,516 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,462 | ₩151,462 | ₩150,928 | ₩151,382 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,901 | ₩151,582 | ₩150,901 | ₩151,409 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,540 | ₩151,141 | ₩150,500 | ₩150,781 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,061 | ₩151,462 | ₩150,072 | ₩150,139 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,128 | ₩152,465 | ₩151,128 | ₩151,716 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,807 | ₩151,021 | ₩150,366 | ₩150,473 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,329 | ₩151,329 | ₩150,393 | ₩150,420 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,676 | ₩151,823 | ₩151,516 | ₩151,582 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,382 | ₩151,997 | ₩151,021 | ₩151,582 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,048 | ₩151,288 | ₩150,593 | ₩151,088 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,435 | ₩151,596 | ₩151,061 | ₩151,168 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,914 | ₩151,476 | ₩150,727 | ₩151,409 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,487 | ₩151,021 | ₩149,992 | ₩150,981 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,874 | ₩151,061 | ₩149,738 | ₩150,099 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,422 | ₩151,422 | ₩149,725 | ₩150,179 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,869 | ₩150,607 | ₩148,415 | ₩150,393 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,295 | ₩149,177 | ₩148,295 | ₩148,990 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,199 | ₩147,880 | ₩146,330 | ₩147,573 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,704 | ₩147,092 | ₩145,501 | ₩147,012 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,720 | ₩147,880 | ₩146,130 | ₩146,183 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,119 | ₩148,108 | ₩147,119 | ₩147,680 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,223 | ₩146,838 | ₩146,076 | ₩146,343 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,766 | ₩145,956 | ₩144,606 | ₩145,475 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,419 | ₩144,833 | ₩143,898 | ₩144,285 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,368 | ₩145,689 | ₩144,820 | ₩145,034 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,566 | ₩145,154 | ₩144,152 | ₩144,994 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,555 | ₩145,555 | ₩144,619 | ₩144,726 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,943 | ₩146,811 | ₩145,167 | ₩145,368 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,395 | ₩146,263 | ₩145,368 | ₩146,183 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,726 | ₩145,475 | ₩144,660 | ₩145,034 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,820 | ₩145,207 | ₩144,192 | ₩144,352 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩145,007 | ₩145,715 | ₩144,913 | ₩145,101 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,873 | ₩144,980 | ₩144,018 | ₩144,700 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,590 | ₩144,432 | ₩143,323 | ₩144,419 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,740 | ₩144,740 | ₩143,470 | ₩143,697 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,796 | ₩146,130 | ₩145,074 | ₩145,167 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,833 | ₩145,034 | ₩144,205 | ₩144,873 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,537 | ₩144,700 | ₩143,537 | ₩144,646 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,454 | ₩143,711 | ₩142,187 | ₩142,922 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,987 | ₩142,468 | ₩141,746 | ₩142,080 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,949 | ₩142,949 | ₩141,920 | ₩142,334 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,468 | ₩143,096 | ₩141,987 | ₩142,187 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,390 | ₩143,991 | ₩142,561 | ₩143,296 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,252 | ₩142,040 | ₩140,650 | ₩141,278 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,957 | ₩141,893 | ₩140,303 | ₩141,185 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,494 | ₩142,815 | ₩142,241 | ₩142,722 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,548 | ₩142,548 | ₩141,666 | ₩141,853 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩143,016 | ₩143,470 | ₩141,158 | ₩141,345 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,671 | ₩144,365 | ₩142,842 | ₩142,949 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,657 | ₩143,911 | ₩143,216 | ₩143,390 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,265 | ₩142,481 | ₩140,797 | ₩142,040 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,873 | ₩141,118 | ₩138,512 | ₩140,677 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,314 | ₩140,276 | ₩137,937 | ₩138,004 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,902 | ₩140,690 | ₩137,322 | ₩139,648 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,795 | ₩140,102 | ₩139,006 | ₩139,167 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,704 | ₩140,704 | ₩138,432 | ₩138,619 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,276 | ₩141,519 | ₩140,276 | ₩141,278 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,089 | ₩140,784 | ₩140,089 | ₩140,356 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,180 | ₩140,490 | ₩139,180 | ₩140,356 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,153 | ₩139,621 | ₩138,498 | ₩139,247 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,674 | ₩139,888 | ₩139,407 | ₩139,568 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,634 | ₩140,062 | ₩138,926 | ₩139,568 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,075 | ₩140,075 | ₩139,247 | ₩139,487 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,634 | ₩139,888 | ₩139,274 | ₩139,768 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,351 | ₩138,966 | ₩138,191 | ₩138,565 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,574 | ₩137,750 | ₩135,986 | ₩137,590 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,507 | ₩137,202 | ₩135,986 | ₩137,015 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,999 | ₩136,614 | ₩135,277 | ₩135,852 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,467 | ₩136,881 | ₩135,705 | ₩136,440 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,135 | ₩137,135 | ₩136,066 | ₩136,186 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,977 | ₩138,391 | ₩137,737 | ₩137,924 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,389 | ₩137,844 | ₩136,801 | ₩137,590 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,108 | ₩137,483 | ₩136,160 | ₩137,349 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,737 | ₩137,870 | ₩137,362 | ₩137,603 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,921 | ₩137,269 | ₩136,520 | ₩137,135 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,483 | ₩137,483 | ₩135,705 | ₩136,013 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,149 | ₩137,697 | ₩136,801 | ₩137,496 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,171 | ₩136,347 | ₩135,171 | ₩136,093 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,251 | ₩135,692 | ₩134,462 | ₩134,596 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,785 | ₩136,160 | ₩135,318 | ₩135,318 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,393 | ₩135,705 | ₩133,393 | ₩135,572 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,246 | ₩133,286 | ₩132,658 | ₩133,126 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,553 | ₩133,687 | ₩132,778 | ₩133,099 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,487 | ₩134,128 | ₩133,433 | ₩133,447 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,727 | ₩133,741 | ₩133,233 | ₩133,487 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,979 | ₩133,660 | ₩132,270 | ₩133,353 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,553 | ₩133,553 | ₩132,538 | ₩132,832 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,714 | ₩133,941 | ₩132,284 | ₩132,471 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,899 | ₩133,540 | ₩132,899 | ₩133,286 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,404 | ₩133,687 | ₩132,270 | ₩133,219 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,375 | ₩131,923 | ₩131,375 | ₩131,869 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,816 | ₩131,936 | ₩130,907 | ₩131,375 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,201 | ₩131,883 | ₩130,667 | ₩131,749 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,718 | ₩131,161 | ₩129,691 | ₩131,134 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,068 | ₩131,068 | ₩129,945 | ₩130,105 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,798 | ₩131,121 | ₩129,798 | ₩130,840 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,477 | ₩130,186 | ₩129,063 | ₩130,186 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,751 | ₩127,165 | ₩126,270 | ₩127,031 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,296 | ₩127,005 | ₩126,283 | ₩127,005 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,719 | ₩126,871 | ₩124,519 | ₩126,363 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,802 | ₩126,577 | ₩125,802 | ₩126,042 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,837 | ₩125,481 | ₩123,463 | ₩125,281 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,118 | ₩124,318 | ₩122,314 | ₩122,728 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,252 | ₩124,506 | ₩122,902 | ₩123,142 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,334 | ₩126,029 | ₩124,479 | ₩124,559 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,350 | ₩126,524 | ₩125,227 | ₩125,976 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,225 | ₩126,069 | ₩124,091 | ₩125,388 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,829 | ₩126,831 | ₩125,267 | ₩125,414 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,775 | ₩126,109 | ₩123,824 | ₩124,439 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,027 | ₩126,564 | ₩125,027 | ₩125,949 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,178 | ₩127,366 | ₩126,069 | ₩126,109 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,793 | ₩128,221 | ₩127,579 | ₩127,673 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,072 | ₩127,673 | ₩126,764 | ₩127,058 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,631 | ₩127,192 | ₩125,815 | ₩125,962 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,604 | ₩126,991 | ₩125,855 | ₩125,922 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,740 | ₩128,020 | ₩127,045 | ₩127,646 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,328 | ₩129,357 | ₩127,633 | ₩127,940 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,430 | ₩128,555 | ₩125,414 | ₩128,314 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,940 | ₩128,061 | ₩126,844 | ₩127,726 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,306 | ₩130,533 | ₩128,502 | ₩129,384 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,787 | ₩131,175 | ₩129,958 | ₩130,961 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,159 | ₩130,867 | ₩128,328 | ₩130,373 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,241 | ₩132,431 | ₩131,068 | ₩132,070 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,388 | ₩132,337 | ₩131,081 | ₩132,284 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,257 | ₩132,591 | ₩131,348 | ₩132,190 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,990 | ₩132,150 | ₩131,201 | ₩131,990 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,921 | ₩131,789 | ₩130,627 | ₩131,602 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,642 | ₩132,324 | ₩130,399 | ₩130,840 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,081 | ₩132,311 | ₩130,987 | ₩132,137 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,268 | ₩131,522 | ₩130,760 | ₩131,375 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,241 | ₩131,896 | ₩130,881 | ₩131,535 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,068 | ₩131,575 | ₩130,052 | ₩130,907 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,226 | ₩131,829 | ₩129,838 | ₩131,228 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,284 | ₩132,765 | ₩130,172 | ₩130,333 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,257 | ₩132,484 | ₩131,388 | ₩131,869 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,722 | ₩132,070 | ₩131,482 | ₩131,589 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,362 | ₩132,003 | ₩130,947 | ₩131,736 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,065 | ₩131,950 | ₩130,065 | ₩131,709 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,664 | ₩130,239 | ₩129,036 | ₩129,477 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,533 | ₩131,068 | ₩129,972 | ₩130,586 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,039 | ₩130,867 | ₩129,116 | ₩130,199 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,662 | ₩130,119 | ₩128,488 | ₩129,985 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,622 | ₩129,197 | ₩127,860 | ₩128,943 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,370 | ₩129,838 | ₩128,127 | ₩129,197 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,568 | ₩129,050 | ₩128,314 | ₩128,582 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,261 | ₩128,622 | ₩128,127 | ₩128,502 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,274 | ₩128,702 | ₩128,274 | ₩128,488 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,729 | ₩128,729 | ₩127,740 | ₩128,141 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,929 | ₩129,450 | ₩128,635 | ₩128,849 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,205 | ₩128,903 | ₩126,911 | ₩128,528 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩127,005 | ₩127,780 | ₩126,417 | ₩126,617 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,715 | ₩128,822 | ₩128,208 | ₩128,435 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,314 | ₩128,956 | ₩128,248 | ₩128,568 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,446 | ₩128,074 | ₩127,312 | ₩128,061 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,034 | ₩128,101 | ₩127,219 | ₩127,539 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,219 | ₩127,767 | ₩126,925 | ₩127,633 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,165 | ₩127,767 | ₩127,018 | ₩127,593 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,735 | ₩127,058 | ₩125,735 | ₩126,751 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,965 | ₩127,112 | ₩125,615 | ₩125,708 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,762 | ₩127,138 | ₩125,695 | ₩126,991 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,666 | ₩126,176 | ₩124,666 | ₩125,882 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,877 | ₩124,586 | ₩123,263 | ₩124,452 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,105 | ₩124,145 | ₩123,329 | ₩123,356 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,479 | ₩124,532 | ₩124,185 | ₩124,278 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,465 | ₩124,679 | ₩124,158 | ₩124,385 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,653 | ₩124,679 | ₩124,212 | ₩124,586 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,212 | ₩124,786 | ₩124,185 | ₩124,639 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,877 | ₩124,238 | ₩123,837 | ₩124,118 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,570 | ₩124,118 | ₩123,543 | ₩124,011 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,263 | ₩124,158 | ₩123,263 | ₩123,744 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,784 | ₩124,171 | ₩122,995 | ₩123,249 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,597 | ₩124,038 | ₩122,929 | ₩123,022 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,292 | ₩124,399 | ₩123,009 | ₩123,396 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,759 | ₩124,826 | ₩123,958 | ₩124,425 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,147 | ₩125,214 | ₩123,944 | ₩124,225 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩124,011 | ₩124,960 | ₩123,918 | ₩124,880 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,528 | ₩124,305 | ₩122,434 | ₩124,038 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,648 | ₩123,289 | ₩122,367 | ₩122,407 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,637 | ₩123,637 | ₩122,514 | ₩122,715 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,476 | ₩124,011 | ₩123,370 | ₩123,463 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,423 | ₩123,597 | ₩123,022 | ₩123,370 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,541 | ₩123,476 | ₩122,447 | ₩123,370 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,568 | ₩122,581 | ₩121,940 | ₩122,274 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,648 | ₩123,116 | ₩122,247 | ₩122,340 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,648 | ₩123,289 | ₩122,568 | ₩123,182 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,699 | ₩122,715 | ₩121,619 | ₩122,287 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,309 | ₩121,726 | ₩120,189 | ₩121,579 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,601 | ₩120,215 | ₩119,079 | ₩119,935 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,890 | ₩119,748 | ₩117,716 | ₩119,146 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,761 | ₩120,162 | ₩117,208 | ₩117,289 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,719 | ₩119,173 | ₩118,050 | ₩118,532 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,532 | ₩119,400 | ₩118,010 | ₩118,719 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,028 | ₩120,429 | ₩118,438 | ₩118,839 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,748 | ₩120,710 | ₩119,521 | ₩120,109 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,766 | ₩121,940 | ₩120,389 | ₩120,536 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,766 | ₩122,381 | ₩121,766 | ₩122,046 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,884 | ₩121,726 | ₩120,844 | ₩121,539 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,336 | ₩121,004 | ₩119,815 | ₩120,750 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,866 | ₩119,935 | ₩118,532 | ₩119,921 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,694 | ₩119,988 | ₩118,946 | ₩119,146 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,986 | ₩120,109 | ₩118,986 | ₩119,734 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,692 | ₩119,414 | ₩118,612 | ₩118,973 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,149 | ₩120,149 | ₩118,745 | ₩119,708 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,601 | ₩120,309 | ₩119,387 | ₩120,002 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,734 | ₩120,737 | ₩119,480 | ₩119,534 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,603 | ₩120,937 | ₩119,614 | ₩120,109 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,672 | ₩121,672 | ₩120,830 | ₩120,884 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,472 | ₩121,766 | ₩121,298 | ₩121,712 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,178 | ₩121,351 | ₩120,964 | ₩121,071 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩120,002 | ₩120,443 | ₩119,681 | ₩120,282 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,215 | ₩120,362 | ₩119,293 | ₩119,801 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,122 | ₩120,670 | ₩120,015 | ₩120,376 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,654 | ₩120,322 | ₩119,547 | ₩120,175 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,331 | ₩119,186 | ₩118,318 | ₩118,999 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,935 | ₩119,935 | ₩118,024 | ₩118,344 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,681 | ₩120,389 | ₩118,612 | ₩119,547 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,516 | ₩119,721 | ₩117,355 | ₩119,173 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,850 | ₩118,518 | ₩117,676 | ₩118,264 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,641 | ₩119,975 | ₩116,968 | ₩117,008 | -2.20% | 227.6만 |
|---|