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 | ₩147,595 | ₩148,583 | ₩147,515 | ₩148,383 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,794 | ₩147,609 | ₩146,394 | ₩147,475 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,182 | ₩147,182 | ₩146,354 | ₩146,821 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,075 | ₩147,662 | ₩147,061 | ₩147,355 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,780 | ₩146,955 | ₩145,553 | ₩146,554 | +0.53% | 78.6만 |
| 2026.10.02 | ₩145,993 | ₩146,381 | ₩145,620 | ₩145,980 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,072 | ₩145,566 | ₩144,391 | ₩145,286 | +0.15% | 110.8만 |
| 2026.09.30 | ₩145,927 | ₩146,461 | ₩145,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,112 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,287 | ₩146,287 | ₩145,286 | ₩145,753 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩146,901 | ₩146,995 | ₩146,234 | ₩146,327 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,768 | ₩147,702 | ₩146,514 | ₩147,529 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,342 | ₩147,342 | ₩146,501 | ₩146,808 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,849 | ₩147,983 | ₩147,021 | ₩147,168 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,117 | ₩149,157 | ₩148,316 | ₩148,517 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,703 | ₩149,251 | ₩148,143 | ₩148,970 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,410 | ₩148,410 | ₩147,649 | ₩147,956 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,730 | ₩148,997 | ₩148,103 | ₩148,557 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,797 | ₩149,051 | ₩146,821 | ₩147,609 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,398 | ₩149,398 | ₩148,663 | ₩148,917 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,745 | ₩150,065 | ₩149,264 | ₩149,544 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,197 | ₩149,865 | ₩149,197 | ₩149,638 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,450 | ₩148,703 | ₩148,116 | ₩148,343 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,518 | ₩149,544 | ₩148,597 | ₩148,717 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,319 | ₩150,359 | ₩149,531 | ₩149,625 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩151,013 | ₩151,507 | ₩150,693 | ₩150,866 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,227 | ₩151,934 | ₩150,946 | ₩151,827 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,305 | ₩150,799 | ₩150,052 | ₩150,506 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,279 | ₩150,612 | ₩149,611 | ₩149,785 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,839 | ₩151,000 | ₩150,212 | ₩150,439 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,267 | ₩151,787 | ₩150,906 | ₩151,227 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,759 | ₩151,173 | ₩150,492 | ₩150,839 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩150,906 | ₩151,627 | ₩150,866 | ₩151,347 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,293 | ₩151,293 | ₩150,759 | ₩151,213 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,733 | ₩151,413 | ₩150,733 | ₩151,240 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,372 | ₩150,973 | ₩150,332 | ₩150,612 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩150,893 | ₩151,293 | ₩149,905 | ₩149,972 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩150,960 | ₩152,295 | ₩150,960 | ₩151,547 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,639 | ₩150,853 | ₩150,199 | ₩150,305 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,160 | ₩151,160 | ₩150,225 | ₩150,252 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,507 | ₩151,654 | ₩151,347 | ₩151,413 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,213 | ₩151,827 | ₩150,853 | ₩151,413 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩150,879 | ₩151,120 | ₩150,426 | ₩150,919 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,267 | ₩151,427 | ₩150,893 | ₩151,000 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,746 | ₩151,307 | ₩150,559 | ₩151,240 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,319 | ₩150,853 | ₩149,825 | ₩150,813 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,706 | ₩150,893 | ₩149,571 | ₩149,932 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,253 | ₩151,253 | ₩149,558 | ₩150,012 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,703 | ₩150,439 | ₩148,250 | ₩150,225 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,129 | ₩149,010 | ₩148,129 | ₩148,824 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,035 | ₩147,716 | ₩146,167 | ₩147,408 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,541 | ₩146,928 | ₩145,339 | ₩146,848 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,555 | ₩147,716 | ₩145,967 | ₩146,020 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩146,955 | ₩147,942 | ₩146,955 | ₩147,515 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,060 | ₩146,674 | ₩145,913 | ₩146,180 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,605 | ₩145,793 | ₩144,445 | ₩145,313 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,258 | ₩144,672 | ₩143,737 | ₩144,124 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,206 | ₩145,526 | ₩144,658 | ₩144,872 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,405 | ₩144,992 | ₩143,991 | ₩144,832 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,393 | ₩145,393 | ₩144,458 | ₩144,565 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,780 | ₩146,648 | ₩145,006 | ₩145,206 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,232 | ₩146,100 | ₩145,206 | ₩146,020 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,565 | ₩145,313 | ₩144,498 | ₩144,872 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,658 | ₩145,046 | ₩144,031 | ₩144,191 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,845 | ₩145,553 | ₩144,752 | ₩144,939 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,712 | ₩144,819 | ₩143,857 | ₩144,538 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,430 | ₩144,271 | ₩143,163 | ₩144,258 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,578 | ₩144,578 | ₩143,310 | ₩143,537 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,633 | ₩145,967 | ₩144,912 | ₩145,006 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,672 | ₩144,872 | ₩144,044 | ₩144,712 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,377 | ₩144,538 | ₩143,377 | ₩144,485 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,296 | ₩143,550 | ₩142,029 | ₩142,763 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,828 | ₩142,309 | ₩141,588 | ₩141,922 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,789 | ₩142,789 | ₩141,762 | ₩142,175 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,309 | ₩142,936 | ₩141,828 | ₩142,029 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,230 | ₩143,831 | ₩142,402 | ₩143,137 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,094 | ₩141,882 | ₩140,493 | ₩141,121 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,800 | ₩141,735 | ₩140,146 | ₩141,027 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,336 | ₩142,656 | ₩142,082 | ₩142,563 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,389 | ₩142,389 | ₩141,508 | ₩141,695 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,856 | ₩143,310 | ₩141,001 | ₩141,187 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,510 | ₩144,205 | ₩142,683 | ₩142,789 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,497 | ₩143,751 | ₩143,056 | ₩143,230 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,107 | ₩142,322 | ₩140,640 | ₩141,882 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,718 | ₩140,961 | ₩138,357 | ₩140,520 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,158 | ₩140,119 | ₩137,783 | ₩137,850 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,746 | ₩140,533 | ₩137,169 | ₩139,492 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,639 | ₩139,946 | ₩138,851 | ₩139,011 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,547 | ₩140,547 | ₩138,277 | ₩138,464 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,119 | ₩141,361 | ₩140,119 | ₩141,121 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩139,933 | ₩140,627 | ₩139,933 | ₩140,200 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,025 | ₩140,333 | ₩139,025 | ₩140,200 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩138,998 | ₩139,465 | ₩138,344 | ₩139,092 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,519 | ₩139,732 | ₩139,252 | ₩139,412 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,479 | ₩139,906 | ₩138,771 | ₩139,412 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩139,919 | ₩139,919 | ₩139,092 | ₩139,332 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,479 | ₩139,732 | ₩139,118 | ₩139,612 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,197 | ₩138,811 | ₩138,037 | ₩138,411 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,422 | ₩137,596 | ₩135,834 | ₩137,436 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,355 | ₩137,049 | ₩135,834 | ₩136,862 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,848 | ₩136,462 | ₩135,127 | ₩135,701 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,315 | ₩136,729 | ₩135,554 | ₩136,288 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩136,982 | ₩136,982 | ₩135,914 | ₩136,034 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,823 | ₩138,237 | ₩137,583 | ₩137,770 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,236 | ₩137,690 | ₩136,649 | ₩137,436 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩136,956 | ₩137,329 | ₩136,008 | ₩137,196 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,583 | ₩137,717 | ₩137,209 | ₩137,450 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,769 | ₩137,116 | ₩136,368 | ₩136,982 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,329 | ₩137,329 | ₩135,554 | ₩135,861 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩136,996 | ₩137,543 | ₩136,649 | ₩137,343 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,020 | ₩136,195 | ₩135,020 | ₩135,941 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,100 | ₩135,541 | ₩134,312 | ₩134,446 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,634 | ₩136,008 | ₩135,167 | ₩135,167 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,244 | ₩135,554 | ₩133,244 | ₩135,420 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,098 | ₩133,138 | ₩132,510 | ₩132,977 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,405 | ₩133,538 | ₩132,630 | ₩132,951 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,338 | ₩133,979 | ₩133,284 | ₩133,298 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,578 | ₩133,591 | ₩133,084 | ₩133,338 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,831 | ₩133,511 | ₩132,123 | ₩133,204 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,405 | ₩133,405 | ₩132,390 | ₩132,684 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,565 | ₩133,792 | ₩132,136 | ₩132,323 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,750 | ₩133,391 | ₩132,750 | ₩133,138 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,256 | ₩133,538 | ₩132,123 | ₩133,071 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,229 | ₩131,776 | ₩131,229 | ₩131,722 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,669 | ₩131,789 | ₩130,761 | ₩131,229 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,055 | ₩131,736 | ₩130,521 | ₩131,602 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,573 | ₩131,015 | ₩129,546 | ₩130,988 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩130,921 | ₩130,921 | ₩129,800 | ₩129,960 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,653 | ₩130,975 | ₩129,653 | ₩130,695 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,333 | ₩130,040 | ₩128,919 | ₩130,040 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,609 | ₩127,023 | ₩126,129 | ₩126,890 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,156 | ₩126,863 | ₩126,142 | ₩126,863 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,580 | ₩126,730 | ₩124,380 | ₩126,222 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,662 | ₩126,436 | ₩125,662 | ₩125,902 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,699 | ₩125,341 | ₩123,325 | ₩125,141 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩123,980 | ₩124,180 | ₩122,177 | ₩122,591 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,113 | ₩124,367 | ₩122,765 | ₩123,005 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,194 | ₩125,889 | ₩124,340 | ₩124,420 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,209 | ₩126,383 | ₩125,088 | ₩125,835 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,086 | ₩125,929 | ₩123,953 | ₩125,248 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,688 | ₩126,690 | ₩125,128 | ₩125,275 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,635 | ₩125,969 | ₩123,686 | ₩124,300 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩124,887 | ₩126,423 | ₩124,887 | ₩125,809 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,037 | ₩127,224 | ₩125,929 | ₩125,969 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,651 | ₩128,078 | ₩127,437 | ₩127,531 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩126,930 | ₩127,531 | ₩126,623 | ₩126,917 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,489 | ₩127,050 | ₩125,675 | ₩125,822 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,463 | ₩126,850 | ₩125,715 | ₩125,782 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,597 | ₩127,878 | ₩126,903 | ₩127,504 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,185 | ₩129,213 | ₩127,491 | ₩127,798 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,289 | ₩128,412 | ₩125,275 | ₩128,171 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,798 | ₩127,918 | ₩126,703 | ₩127,584 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,161 | ₩130,387 | ₩128,358 | ₩129,239 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,641 | ₩131,028 | ₩129,813 | ₩130,815 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩130,014 | ₩130,721 | ₩128,185 | ₩130,227 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,095 | ₩132,283 | ₩130,921 | ₩131,923 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,242 | ₩132,190 | ₩130,935 | ₩132,136 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,110 | ₩132,443 | ₩131,202 | ₩132,043 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,843 | ₩132,003 | ₩131,055 | ₩131,843 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,775 | ₩131,642 | ₩130,481 | ₩131,455 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,496 | ₩132,176 | ₩130,254 | ₩130,695 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩130,935 | ₩132,163 | ₩130,841 | ₩131,989 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,122 | ₩131,375 | ₩130,614 | ₩131,229 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,095 | ₩131,749 | ₩130,735 | ₩131,389 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩130,921 | ₩131,429 | ₩129,907 | ₩130,761 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,080 | ₩131,682 | ₩129,693 | ₩131,082 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,136 | ₩132,617 | ₩130,027 | ₩130,187 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,110 | ₩132,337 | ₩131,242 | ₩131,722 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,576 | ₩131,923 | ₩131,335 | ₩131,442 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,215 | ₩131,856 | ₩130,801 | ₩131,589 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩129,920 | ₩131,803 | ₩129,920 | ₩131,562 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,520 | ₩130,094 | ₩128,892 | ₩129,333 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,387 | ₩130,921 | ₩129,827 | ₩130,441 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩129,894 | ₩130,721 | ₩128,972 | ₩130,054 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,519 | ₩129,974 | ₩128,345 | ₩129,840 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,478 | ₩129,053 | ₩127,718 | ₩128,799 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,226 | ₩129,693 | ₩127,985 | ₩129,053 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,425 | ₩128,906 | ₩128,171 | ₩128,438 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,118 | ₩128,478 | ₩127,985 | ₩128,358 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,131 | ₩128,559 | ₩128,131 | ₩128,345 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,585 | ₩128,585 | ₩127,597 | ₩127,998 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,786 | ₩129,306 | ₩128,492 | ₩128,705 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,063 | ₩128,759 | ₩126,770 | ₩128,385 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,863 | ₩127,637 | ₩126,276 | ₩126,476 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,572 | ₩128,679 | ₩128,065 | ₩128,292 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,171 | ₩128,812 | ₩128,105 | ₩128,425 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,304 | ₩127,931 | ₩127,170 | ₩127,918 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩127,891 | ₩127,958 | ₩127,077 | ₩127,397 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,077 | ₩127,624 | ₩126,783 | ₩127,491 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,023 | ₩127,624 | ₩126,877 | ₩127,451 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,595 | ₩126,917 | ₩125,595 | ₩126,609 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,823 | ₩126,970 | ₩125,475 | ₩125,568 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,622 | ₩126,997 | ₩125,555 | ₩126,850 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,527 | ₩126,035 | ₩124,527 | ₩125,742 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,739 | ₩124,447 | ₩123,125 | ₩124,313 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩123,966 | ₩124,006 | ₩123,192 | ₩123,219 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,340 | ₩124,393 | ₩124,046 | ₩124,140 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,327 | ₩124,540 | ₩124,020 | ₩124,247 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,514 | ₩124,540 | ₩124,073 | ₩124,447 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,073 | ₩124,647 | ₩124,046 | ₩124,500 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,739 | ₩124,100 | ₩123,699 | ₩123,980 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,432 | ₩123,980 | ₩123,406 | ₩123,873 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,125 | ₩124,020 | ₩123,125 | ₩123,606 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,646 | ₩124,033 | ₩122,858 | ₩123,112 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,459 | ₩123,899 | ₩122,791 | ₩122,885 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,153 | ₩124,260 | ₩122,872 | ₩123,259 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,620 | ₩124,687 | ₩123,819 | ₩124,287 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩125,008 | ₩125,074 | ₩123,806 | ₩124,086 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,873 | ₩124,821 | ₩123,779 | ₩124,741 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,391 | ₩124,166 | ₩122,298 | ₩123,899 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,511 | ₩123,152 | ₩122,231 | ₩122,271 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,499 | ₩123,499 | ₩122,378 | ₩122,578 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,339 | ₩123,873 | ₩123,232 | ₩123,325 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,285 | ₩123,459 | ₩122,885 | ₩123,232 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,404 | ₩123,339 | ₩122,311 | ₩123,232 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,431 | ₩122,444 | ₩121,804 | ₩122,137 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,511 | ₩122,978 | ₩122,111 | ₩122,204 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,511 | ₩123,152 | ₩122,431 | ₩123,045 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,563 | ₩122,578 | ₩121,483 | ₩122,151 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,175 | ₩121,590 | ₩120,055 | ₩121,443 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,467 | ₩120,081 | ₩118,947 | ₩119,801 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,759 | ₩119,614 | ₩117,585 | ₩119,013 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,628 | ₩120,028 | ₩117,078 | ₩117,158 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,586 | ₩119,040 | ₩117,919 | ₩118,399 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,399 | ₩119,267 | ₩117,879 | ₩118,586 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩119,895 | ₩120,295 | ₩118,306 | ₩118,706 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,614 | ₩120,575 | ₩119,387 | ₩119,975 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,630 | ₩121,804 | ₩120,255 | ₩120,402 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,630 | ₩122,244 | ₩121,630 | ₩121,910 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,749 | ₩121,590 | ₩120,709 | ₩121,403 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,202 | ₩120,869 | ₩119,681 | ₩120,615 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,733 | ₩119,801 | ₩118,399 | ₩119,788 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,561 | ₩119,855 | ₩118,813 | ₩119,013 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,853 | ₩119,975 | ₩118,853 | ₩119,601 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,560 | ₩119,280 | ₩118,479 | ₩118,840 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩120,015 | ₩120,015 | ₩118,613 | ₩119,574 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,467 | ₩120,175 | ₩119,254 | ₩119,868 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,601 | ₩120,602 | ₩119,347 | ₩119,401 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,469 | ₩120,802 | ₩119,481 | ₩119,975 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,537 | ₩121,537 | ₩120,696 | ₩120,749 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,336 | ₩121,630 | ₩121,163 | ₩121,577 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,043 | ₩121,216 | ₩120,829 | ₩120,936 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,868 | ₩120,308 | ₩119,547 | ₩120,148 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,081 | ₩120,228 | ₩119,160 | ₩119,668 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩119,988 | ₩120,535 | ₩119,881 | ₩120,242 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,521 | ₩120,188 | ₩119,414 | ₩120,041 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,199 | ₩119,054 | ₩118,186 | ₩118,867 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,801 | ₩119,801 | ₩117,892 | ₩118,212 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,547 | ₩120,255 | ₩118,479 | ₩119,414 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,385 | ₩119,588 | ₩117,225 | ₩119,040 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,719 | ₩118,386 | ₩117,545 | ₩118,132 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,507 | ₩119,841 | ₩116,837 | ₩116,878 | -2.20% | 227.6만 |
|---|