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 | ₩147,839 | ₩148,828 | ₩147,758 | ₩148,628 | +0.53% | 76.3만 |
| 2026.10.08 | ₩147,036 | ₩147,852 | ₩146,635 | ₩147,718 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,424 | ₩147,424 | ₩146,595 | ₩147,063 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,317 | ₩147,905 | ₩147,304 | ₩147,598 | +0.19% | 62.1만 |
| 2026.10.05 | ₩146,020 | ₩147,197 | ₩145,793 | ₩146,796 | +0.53% | 78.6만 |
| 2026.10.02 | ₩146,234 | ₩146,622 | ₩145,860 | ₩146,221 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,311 | ₩145,806 | ₩144,629 | ₩145,525 | +0.15% | 110.8만 |
| 2026.09.30 | ₩146,167 | ₩146,702 | ₩145,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,351 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,528 | ₩146,528 | ₩145,525 | ₩145,993 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩147,143 | ₩147,237 | ₩146,475 | ₩146,568 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩147,010 | ₩147,946 | ₩146,756 | ₩147,772 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,585 | ₩147,585 | ₩146,742 | ₩147,050 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩148,093 | ₩148,226 | ₩147,264 | ₩147,411 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,363 | ₩149,403 | ₩148,561 | ₩148,761 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,948 | ₩149,497 | ₩148,387 | ₩149,216 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,654 | ₩148,654 | ₩147,892 | ₩148,200 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,975 | ₩149,243 | ₩148,347 | ₩148,801 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩149,042 | ₩149,296 | ₩147,063 | ₩147,852 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,644 | ₩149,644 | ₩148,908 | ₩149,162 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,991 | ₩150,312 | ₩149,510 | ₩149,791 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,443 | ₩150,112 | ₩149,443 | ₩149,885 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,694 | ₩148,948 | ₩148,360 | ₩148,587 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,764 | ₩149,791 | ₩148,842 | ₩148,962 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,566 | ₩150,607 | ₩149,778 | ₩149,871 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,262 | ₩151,757 | ₩150,941 | ₩151,115 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,476 | ₩152,184 | ₩151,195 | ₩152,077 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,553 | ₩151,048 | ₩150,299 | ₩150,754 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,526 | ₩150,861 | ₩149,858 | ₩150,032 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩151,088 | ₩151,248 | ₩150,459 | ₩150,687 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,516 | ₩152,037 | ₩151,155 | ₩151,476 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩151,008 | ₩151,422 | ₩150,740 | ₩151,088 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩151,155 | ₩151,877 | ₩151,115 | ₩151,596 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,543 | ₩151,543 | ₩151,008 | ₩151,462 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,981 | ₩151,663 | ₩150,981 | ₩151,489 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,620 | ₩151,222 | ₩150,580 | ₩150,861 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩151,141 | ₩151,543 | ₩150,152 | ₩150,219 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩151,208 | ₩152,545 | ₩151,208 | ₩151,797 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,887 | ₩151,101 | ₩150,446 | ₩150,553 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,409 | ₩151,409 | ₩150,473 | ₩150,500 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,757 | ₩151,904 | ₩151,596 | ₩151,663 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,462 | ₩152,077 | ₩151,101 | ₩151,663 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩151,128 | ₩151,369 | ₩150,673 | ₩151,168 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,516 | ₩151,676 | ₩151,141 | ₩151,248 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,994 | ₩151,556 | ₩150,807 | ₩151,489 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,566 | ₩151,101 | ₩150,072 | ₩151,061 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,954 | ₩151,141 | ₩149,818 | ₩150,179 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,502 | ₩151,502 | ₩149,804 | ₩150,259 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,948 | ₩150,687 | ₩148,494 | ₩150,473 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,373 | ₩149,256 | ₩148,373 | ₩149,069 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,277 | ₩147,959 | ₩146,408 | ₩147,651 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,782 | ₩147,170 | ₩145,579 | ₩147,090 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,799 | ₩147,959 | ₩146,207 | ₩146,261 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩147,197 | ₩148,186 | ₩147,197 | ₩147,758 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,301 | ₩146,916 | ₩146,154 | ₩146,421 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,843 | ₩146,033 | ₩144,683 | ₩145,552 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,496 | ₩144,910 | ₩143,974 | ₩144,362 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,445 | ₩145,766 | ₩144,897 | ₩145,111 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,643 | ₩145,231 | ₩144,228 | ₩145,071 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,632 | ₩145,632 | ₩144,696 | ₩144,803 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩146,020 | ₩146,889 | ₩145,244 | ₩145,445 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,472 | ₩146,341 | ₩145,445 | ₩146,261 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,803 | ₩145,552 | ₩144,736 | ₩145,111 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,897 | ₩145,285 | ₩144,268 | ₩144,429 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩145,084 | ₩145,793 | ₩144,990 | ₩145,178 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,950 | ₩145,057 | ₩144,095 | ₩144,776 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,667 | ₩144,509 | ₩143,399 | ₩144,496 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,817 | ₩144,817 | ₩143,546 | ₩143,774 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,873 | ₩146,207 | ₩145,151 | ₩145,244 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,910 | ₩145,111 | ₩144,282 | ₩144,950 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,613 | ₩144,776 | ₩143,613 | ₩144,723 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,530 | ₩143,787 | ₩142,263 | ₩142,998 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩142,062 | ₩142,543 | ₩141,821 | ₩142,156 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩143,025 | ₩143,025 | ₩141,995 | ₩142,410 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,543 | ₩143,172 | ₩142,062 | ₩142,263 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,466 | ₩144,068 | ₩142,637 | ₩143,372 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,327 | ₩142,115 | ₩140,725 | ₩141,353 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩141,032 | ₩141,968 | ₩140,377 | ₩141,260 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,570 | ₩142,891 | ₩142,316 | ₩142,797 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,624 | ₩142,624 | ₩141,741 | ₩141,928 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩143,092 | ₩143,546 | ₩141,233 | ₩141,420 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,747 | ₩144,442 | ₩142,918 | ₩143,025 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,733 | ₩143,988 | ₩143,292 | ₩143,466 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,340 | ₩142,557 | ₩140,872 | ₩142,115 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,946 | ₩141,193 | ₩138,585 | ₩140,752 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,388 | ₩140,350 | ₩138,010 | ₩138,077 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,976 | ₩140,765 | ₩137,395 | ₩139,722 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,869 | ₩140,177 | ₩139,080 | ₩139,241 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,778 | ₩140,778 | ₩138,505 | ₩138,692 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,350 | ₩141,594 | ₩140,350 | ₩141,353 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩140,163 | ₩140,859 | ₩140,163 | ₩140,431 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,254 | ₩140,564 | ₩139,254 | ₩140,431 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩139,227 | ₩139,695 | ₩138,572 | ₩139,321 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,749 | ₩139,963 | ₩139,481 | ₩139,642 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,709 | ₩140,136 | ₩139,000 | ₩139,642 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩140,150 | ₩140,150 | ₩139,321 | ₩139,561 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,709 | ₩139,963 | ₩139,348 | ₩139,842 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,425 | ₩139,040 | ₩138,264 | ₩138,639 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,646 | ₩137,823 | ₩136,058 | ₩137,663 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,580 | ₩137,275 | ₩136,058 | ₩137,088 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩136,071 | ₩136,687 | ₩135,349 | ₩135,924 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,539 | ₩136,954 | ₩135,777 | ₩136,513 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩137,208 | ₩137,208 | ₩136,138 | ₩136,259 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩138,050 | ₩138,465 | ₩137,810 | ₩137,997 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,462 | ₩137,917 | ₩136,874 | ₩137,663 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩137,181 | ₩137,556 | ₩136,232 | ₩137,422 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,810 | ₩137,943 | ₩137,435 | ₩137,676 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,994 | ₩137,342 | ₩136,593 | ₩137,208 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,556 | ₩137,556 | ₩135,777 | ₩136,085 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩137,221 | ₩137,770 | ₩136,874 | ₩137,569 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,242 | ₩136,419 | ₩135,242 | ₩136,165 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,323 | ₩135,764 | ₩134,534 | ₩134,667 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,857 | ₩136,232 | ₩135,389 | ₩135,389 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,464 | ₩135,777 | ₩133,464 | ₩135,644 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,317 | ₩133,357 | ₩132,728 | ₩133,197 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,624 | ₩133,758 | ₩132,849 | ₩133,170 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,558 | ₩134,199 | ₩133,504 | ₩133,517 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,798 | ₩133,812 | ₩133,303 | ₩133,558 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩133,049 | ₩133,731 | ₩132,341 | ₩133,424 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,624 | ₩133,624 | ₩132,608 | ₩132,902 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,785 | ₩134,012 | ₩132,354 | ₩132,541 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,969 | ₩133,611 | ₩132,969 | ₩133,357 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,474 | ₩133,758 | ₩132,341 | ₩133,290 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,445 | ₩131,993 | ₩131,445 | ₩131,940 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,886 | ₩132,006 | ₩130,977 | ₩131,445 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,271 | ₩131,953 | ₩130,736 | ₩131,819 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,787 | ₩131,231 | ₩129,760 | ₩131,204 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩131,137 | ₩131,137 | ₩130,014 | ₩130,174 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,867 | ₩131,191 | ₩129,867 | ₩130,910 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,546 | ₩130,255 | ₩129,131 | ₩130,255 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,818 | ₩127,233 | ₩126,337 | ₩127,099 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,364 | ₩127,072 | ₩126,350 | ₩127,072 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,786 | ₩126,938 | ₩124,585 | ₩126,430 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,869 | ₩126,644 | ₩125,869 | ₩126,109 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,903 | ₩125,548 | ₩123,529 | ₩125,347 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩124,184 | ₩124,384 | ₩122,379 | ₩122,793 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,318 | ₩124,572 | ₩122,967 | ₩123,208 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,401 | ₩126,096 | ₩124,545 | ₩124,625 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,417 | ₩126,591 | ₩125,294 | ₩126,043 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,291 | ₩126,136 | ₩124,157 | ₩125,454 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,895 | ₩126,898 | ₩125,334 | ₩125,481 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,842 | ₩126,176 | ₩123,890 | ₩124,505 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩125,093 | ₩126,631 | ₩125,093 | ₩126,016 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,246 | ₩127,433 | ₩126,136 | ₩126,176 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,861 | ₩128,289 | ₩127,647 | ₩127,741 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩127,139 | ₩127,741 | ₩126,832 | ₩127,126 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,698 | ₩127,259 | ₩125,882 | ₩126,029 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,671 | ₩127,059 | ₩125,922 | ₩125,989 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,808 | ₩128,088 | ₩127,112 | ₩127,714 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,396 | ₩129,426 | ₩127,701 | ₩128,008 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,497 | ₩128,623 | ₩125,481 | ₩128,383 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩128,008 | ₩128,129 | ₩126,912 | ₩127,794 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,375 | ₩130,602 | ₩128,570 | ₩129,452 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,856 | ₩131,244 | ₩130,027 | ₩131,030 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,228 | ₩130,937 | ₩128,396 | ₩130,442 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,311 | ₩132,501 | ₩131,137 | ₩132,140 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,458 | ₩132,408 | ₩131,151 | ₩132,354 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,327 | ₩132,662 | ₩131,418 | ₩132,260 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩132,060 | ₩132,220 | ₩131,271 | ₩132,060 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,990 | ₩131,859 | ₩130,696 | ₩131,672 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,712 | ₩132,394 | ₩130,469 | ₩130,910 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩131,151 | ₩132,381 | ₩131,057 | ₩132,207 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,338 | ₩131,592 | ₩130,830 | ₩131,445 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,311 | ₩131,966 | ₩130,950 | ₩131,605 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩131,137 | ₩131,645 | ₩130,121 | ₩130,977 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,295 | ₩131,899 | ₩129,907 | ₩131,298 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,354 | ₩132,835 | ₩130,241 | ₩130,402 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,327 | ₩132,555 | ₩131,458 | ₩131,940 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,792 | ₩132,140 | ₩131,552 | ₩131,659 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,431 | ₩132,073 | ₩131,017 | ₩131,806 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩130,134 | ₩132,020 | ₩130,134 | ₩131,779 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,733 | ₩130,308 | ₩129,105 | ₩129,546 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,602 | ₩131,137 | ₩130,041 | ₩130,656 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩130,108 | ₩130,937 | ₩129,185 | ₩130,268 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,730 | ₩130,188 | ₩128,556 | ₩130,054 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,690 | ₩129,265 | ₩127,928 | ₩129,011 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,439 | ₩129,907 | ₩128,195 | ₩129,265 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,637 | ₩129,118 | ₩128,383 | ₩128,650 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,329 | ₩128,690 | ₩128,195 | ₩128,570 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,343 | ₩128,770 | ₩128,343 | ₩128,556 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,797 | ₩128,797 | ₩127,808 | ₩128,209 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,998 | ₩129,519 | ₩128,704 | ₩128,918 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,273 | ₩128,971 | ₩126,979 | ₩128,597 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩127,072 | ₩127,848 | ₩126,484 | ₩126,684 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,784 | ₩128,891 | ₩128,276 | ₩128,503 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,383 | ₩129,024 | ₩128,316 | ₩128,637 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,513 | ₩128,142 | ₩127,380 | ₩128,129 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩128,102 | ₩128,169 | ₩127,286 | ₩127,607 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,286 | ₩127,834 | ₩126,992 | ₩127,701 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,233 | ₩127,834 | ₩127,086 | ₩127,661 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,802 | ₩127,126 | ₩125,802 | ₩126,818 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩127,032 | ₩127,179 | ₩125,682 | ₩125,775 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,829 | ₩127,206 | ₩125,762 | ₩127,059 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,732 | ₩126,243 | ₩124,732 | ₩125,949 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,943 | ₩124,652 | ₩123,328 | ₩124,518 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩124,171 | ₩124,211 | ₩123,395 | ₩123,422 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,545 | ₩124,598 | ₩124,251 | ₩124,344 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,532 | ₩124,746 | ₩124,224 | ₩124,451 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,719 | ₩124,746 | ₩124,278 | ₩124,652 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,278 | ₩124,853 | ₩124,251 | ₩124,705 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,943 | ₩124,304 | ₩123,903 | ₩124,184 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,636 | ₩124,184 | ₩123,609 | ₩124,077 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,328 | ₩124,224 | ₩123,328 | ₩123,809 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,850 | ₩124,237 | ₩123,061 | ₩123,315 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,662 | ₩124,104 | ₩122,994 | ₩123,087 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,358 | ₩124,465 | ₩123,074 | ₩123,462 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,826 | ₩124,893 | ₩124,023 | ₩124,491 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,214 | ₩125,280 | ₩124,010 | ₩124,291 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩124,077 | ₩125,026 | ₩123,983 | ₩124,946 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,593 | ₩124,371 | ₩122,499 | ₩124,104 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,713 | ₩123,355 | ₩122,432 | ₩122,472 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,703 | ₩123,703 | ₩122,579 | ₩122,780 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,542 | ₩124,077 | ₩123,435 | ₩123,529 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,489 | ₩123,662 | ₩123,087 | ₩123,435 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,606 | ₩123,542 | ₩122,512 | ₩123,435 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,633 | ₩122,646 | ₩122,004 | ₩122,339 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,713 | ₩123,181 | ₩122,312 | ₩122,405 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,713 | ₩123,355 | ₩122,633 | ₩123,248 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,764 | ₩122,780 | ₩121,683 | ₩122,352 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,373 | ₩121,790 | ₩120,253 | ₩121,643 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,664 | ₩120,279 | ₩119,143 | ₩119,999 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,953 | ₩119,811 | ₩117,779 | ₩119,210 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,825 | ₩120,226 | ₩117,271 | ₩117,351 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,782 | ₩119,236 | ₩118,113 | ₩118,594 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,594 | ₩119,464 | ₩118,073 | ₩118,782 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩120,092 | ₩120,493 | ₩118,501 | ₩118,902 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,811 | ₩120,774 | ₩119,584 | ₩120,172 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,830 | ₩122,004 | ₩120,453 | ₩120,600 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,830 | ₩122,446 | ₩121,830 | ₩122,111 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,948 | ₩121,790 | ₩120,908 | ₩121,603 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,400 | ₩121,068 | ₩119,878 | ₩120,814 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,929 | ₩119,999 | ₩118,594 | ₩119,985 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,758 | ₩120,052 | ₩119,009 | ₩119,210 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩119,049 | ₩120,172 | ₩119,049 | ₩119,798 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,755 | ₩119,477 | ₩118,675 | ₩119,036 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,212 | ₩120,212 | ₩118,808 | ₩119,771 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,664 | ₩120,373 | ₩119,450 | ₩120,065 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,798 | ₩120,801 | ₩119,544 | ₩119,597 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,667 | ₩121,001 | ₩119,678 | ₩120,172 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,737 | ₩121,737 | ₩120,894 | ₩120,948 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,536 | ₩121,830 | ₩121,362 | ₩121,777 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,242 | ₩121,416 | ₩121,028 | ₩121,135 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩120,065 | ₩120,507 | ₩119,744 | ₩120,346 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,279 | ₩120,426 | ₩119,357 | ₩119,865 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩120,186 | ₩120,734 | ₩120,079 | ₩120,440 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,718 | ₩120,386 | ₩119,611 | ₩120,239 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,394 | ₩119,250 | ₩118,381 | ₩119,063 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,999 | ₩119,999 | ₩118,086 | ₩118,407 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,744 | ₩120,453 | ₩118,675 | ₩119,611 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,578 | ₩119,785 | ₩117,418 | ₩119,236 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,913 | ₩118,581 | ₩117,739 | ₩118,327 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,704 | ₩120,039 | ₩117,030 | ₩117,070 | -2.20% | 227.6만 |
|---|