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 | ₩147,574 | ₩148,562 | ₩147,494 | ₩148,362 | +0.53% | 76.3만 |
| 2026.10.08 | ₩146,774 | ₩147,588 | ₩146,373 | ₩147,454 | +0.46% | 209.8만 |
| 2026.10.07 | ₩147,161 | ₩147,161 | ₩146,333 | ₩146,800 | -0.24% | 62.1만 |
| 2026.10.06 | ₩147,054 | ₩147,641 | ₩147,040 | ₩147,334 | +0.19% | 62.1만 |
| 2026.10.05 | ₩145,759 | ₩146,934 | ₩145,532 | ₩146,533 | +0.53% | 78.6만 |
| 2026.10.02 | ₩145,973 | ₩146,360 | ₩145,599 | ₩145,959 | -0.01% | 58.9만 |
| 2026.10.01 | ₩145,052 | ₩145,546 | ₩144,371 | ₩145,265 | +0.15% | 110.8만 |
| 2026.09.30 | ₩145,906 | ₩146,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,092 |
| -0.56% |
| 84.1만 |
| 2026.09.29 | ₩146,266 | ₩146,266 | ₩145,265 | ₩145,732 | -0.37% | 136.8만 |
|---|
| 2026.09.28 | ₩146,880 | ₩146,974 | ₩146,213 | ₩146,306 | -0.39% | 111.7만 |
|---|
| 2026.09.25 | ₩146,747 | ₩147,681 | ₩146,493 | ₩147,508 | +0.52% | 67.1만 |
|---|
| 2026.09.24 | ₩147,321 | ₩147,321 | ₩146,480 | ₩146,787 | -0.36% | 108.8만 |
|---|
| 2026.09.23 | ₩147,828 | ₩147,961 | ₩147,000 | ₩147,147 | -0.46% | 205.7만 |
|---|
| 2026.09.22 | ₩149,096 | ₩149,136 | ₩148,295 | ₩148,495 | -0.40% | 48.4만 |
|---|
| 2026.09.21 | ₩148,682 | ₩149,230 | ₩148,122 | ₩148,949 | +0.18% | 58.1만 |
|---|
| 2026.09.18 | ₩148,389 | ₩148,389 | ₩147,628 | ₩147,935 | -0.31% | 41만 |
|---|
| 2026.09.17 | ₩148,709 | ₩148,976 | ₩148,082 | ₩148,535 | -0.12% | 67.5만 |
|---|
| 2026.09.16 | ₩148,776 | ₩149,029 | ₩146,800 | ₩147,588 | -0.80% | 62.2만 |
|---|
| 2026.09.15 | ₩149,376 | ₩149,376 | ₩148,642 | ₩148,896 | -0.32% | 50.8만 |
|---|
| 2026.09.14 | ₩149,723 | ₩150,044 | ₩149,243 | ₩149,523 | -0.13% | 48만 |
|---|
| 2026.09.11 | ₩149,176 | ₩149,844 | ₩149,176 | ₩149,617 | +0.30% | 40.7만 |
|---|
| 2026.09.10 | ₩148,429 | ₩148,682 | ₩148,095 | ₩148,322 | -0.07% | 63.3만 |
|---|
| 2026.09.09 | ₩149,496 | ₩149,523 | ₩148,575 | ₩148,696 | -0.54% | 41.5만 |
|---|
| 2026.09.08 | ₩150,297 | ₩150,337 | ₩149,510 | ₩149,603 | -0.46% | 42.1만 |
|---|
| 2026.09.04 | ₩150,991 | ₩151,485 | ₩150,671 | ₩150,845 | -0.10% | 35.7만 |
|---|
| 2026.09.03 | ₩151,205 | ₩151,912 | ₩150,925 | ₩151,806 | +0.40% | 51.5만 |
|---|
| 2026.09.02 | ₩150,284 | ₩150,778 | ₩150,030 | ₩150,484 | +0.13% | 57만 |
|---|
| 2026.09.01 | ₩150,257 | ₩150,591 | ₩149,590 | ₩149,763 | -0.33% | 63만 |
|---|
| 2026.08.31 | ₩150,818 | ₩150,978 | ₩150,191 | ₩150,417 | -0.27% | 61.1만 |
|---|
| 2026.08.28 | ₩151,245 | ₩151,766 | ₩150,885 | ₩151,205 | -0.03% | 45.4만 |
|---|
| 2026.08.27 | ₩150,738 | ₩151,152 | ₩150,471 | ₩150,818 | +0.05% | 77.4만 |
|---|
| 2026.08.26 | ₩150,885 | ₩151,605 | ₩150,845 | ₩151,325 | +0.29% | 42.6만 |
|---|
| 2026.08.25 | ₩151,272 | ₩151,272 | ₩150,738 | ₩151,192 | -0.05% | 49.8만 |
|---|
| 2026.08.24 | ₩150,711 | ₩151,392 | ₩150,711 | ₩151,218 | +0.34% | 36.6만 |
|---|
| 2026.08.21 | ₩150,351 | ₩150,951 | ₩150,311 | ₩150,591 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩150,871 | ₩151,272 | ₩149,884 | ₩149,950 | -0.61% | 71.4만 |
|---|
| 2026.08.19 | ₩150,938 | ₩152,273 | ₩150,938 | ₩151,525 | +0.39% | 129.8만 |
|---|
| 2026.08.18 | ₩150,618 | ₩150,831 | ₩150,177 | ₩150,284 | -0.22% | 41.5만 |
|---|
| 2026.08.17 | ₩151,138 | ₩151,138 | ₩150,204 | ₩150,231 | -0.60% | 64만 |
|---|
| 2026.08.14 | ₩151,485 | ₩151,632 | ₩151,325 | ₩151,392 | -0.06% | 31.5만 |
|---|
| 2026.08.13 | ₩151,192 | ₩151,806 | ₩150,831 | ₩151,392 | +0.13% | 40.9만 |
|---|
| 2026.08.12 | ₩150,858 | ₩151,098 | ₩150,404 | ₩150,898 | +0.03% | 51만 |
|---|
| 2026.08.11 | ₩151,245 | ₩151,405 | ₩150,871 | ₩150,978 | -0.18% | 51.6만 |
|---|
| 2026.08.10 | ₩150,724 | ₩151,285 | ₩150,538 | ₩151,218 | +0.33% | 55.7만 |
|---|
| 2026.08.07 | ₩150,297 | ₩150,831 | ₩149,803 | ₩150,791 | +0.33% | 47.7만 |
|---|
| 2026.08.06 | ₩150,684 | ₩150,871 | ₩149,550 | ₩149,910 | -0.51% | 60.3만 |
|---|
| 2026.08.05 | ₩151,232 | ₩151,232 | ₩149,537 | ₩149,990 | -0.82% | 65.5만 |
|---|
| 2026.08.04 | ₩148,682 | ₩150,417 | ₩148,228 | ₩150,204 | +1.02% | 72만 |
|---|
| 2026.08.03 | ₩148,108 | ₩148,989 | ₩148,108 | ₩148,802 | +0.47% | 90.2만 |
|---|
| 2026.07.31 | ₩147,014 | ₩147,695 | ₩146,146 | ₩147,388 | +0.25% | 51.2만 |
|---|
| 2026.07.30 | ₩146,520 | ₩146,907 | ₩145,319 | ₩146,827 | +0.21% | 108.8만 |
|---|
| 2026.07.29 | ₩147,534 | ₩147,695 | ₩145,946 | ₩145,999 | -1.04% | 60.5만 |
|---|
| 2026.07.28 | ₩146,934 | ₩147,921 | ₩146,934 | ₩147,494 | +0.38% | 58.4만 |
|---|
| 2026.07.27 | ₩146,039 | ₩146,653 | ₩145,893 | ₩146,160 | +0.08% | 55.6만 |
|---|
| 2026.07.24 | ₩144,584 | ₩145,772 | ₩144,424 | ₩145,292 | +0.49% | 54.3만 |
|---|
| 2026.07.23 | ₩144,237 | ₩144,651 | ₩143,717 | ₩144,104 | -0.09% | 53만 |
|---|
| 2026.07.22 | ₩145,185 | ₩145,505 | ₩144,638 | ₩144,851 | -0.23% | 62.1만 |
|---|
| 2026.07.21 | ₩144,384 | ₩144,972 | ₩143,970 | ₩144,811 | +0.30% | 62.2만 |
|---|
| 2026.07.20 | ₩145,372 | ₩145,372 | ₩144,438 | ₩144,544 | -0.57% | 55.2만 |
|---|
| 2026.07.17 | ₩145,759 | ₩146,627 | ₩144,985 | ₩145,185 | -0.39% | 324.2만 |
|---|
| 2026.07.16 | ₩145,212 | ₩146,079 | ₩145,185 | ₩145,999 | +0.54% | 84만 |
|---|
| 2026.07.15 | ₩144,544 | ₩145,292 | ₩144,478 | ₩144,851 | +0.21% | 99.4만 |
|---|
| 2026.07.14 | ₩144,638 | ₩145,025 | ₩144,010 | ₩144,171 | -0.32% | 70만 |
|---|
| 2026.07.13 | ₩144,825 | ₩145,532 | ₩144,731 | ₩144,918 | +0.06% | 64.9만 |
|---|
| 2026.07.10 | ₩144,691 | ₩144,798 | ₩143,837 | ₩144,518 | -0.12% | 41.9만 |
|---|
| 2026.07.09 | ₩143,410 | ₩144,251 | ₩143,143 | ₩144,237 | +0.58% | 48.2만 |
|---|
| 2026.07.08 | ₩144,558 | ₩144,558 | ₩143,290 | ₩143,517 | -0.72% | 53.2만 |
|---|
| 2026.07.07 | ₩145,612 | ₩145,946 | ₩144,891 | ₩144,985 | -0.43% | 106.6만 |
|---|
| 2026.07.06 | ₩144,651 | ₩144,851 | ₩144,024 | ₩144,691 | +0.03% | 109.1만 |
|---|
| 2026.07.02 | ₩143,356 | ₩144,518 | ₩143,356 | ₩144,464 | +0.77% | 87.3만 |
|---|
| 2026.07.01 | ₩142,275 | ₩143,530 | ₩142,008 | ₩142,742 | +0.33% | 82.1만 |
|---|
| 2026.06.30 | ₩141,808 | ₩142,289 | ₩141,568 | ₩141,902 | +0.07% | 147만 |
|---|
| 2026.06.29 | ₩142,769 | ₩142,769 | ₩141,741 | ₩142,155 | -0.43% | 102.9만 |
|---|
| 2026.06.26 | ₩142,289 | ₩142,916 | ₩141,808 | ₩142,008 | -0.20% | 91.9만 |
|---|
| 2026.06.25 | ₩143,210 | ₩143,810 | ₩142,382 | ₩143,116 | -0.07% | 96.1만 |
|---|
| 2026.06.24 | ₩141,074 | ₩141,861 | ₩140,473 | ₩141,101 | +0.02% | 130.3만 |
|---|
| 2026.06.23 | ₩140,780 | ₩141,715 | ₩140,126 | ₩141,007 | +0.16% | 75.8만 |
|---|
| 2026.06.22 | ₩142,315 | ₩142,636 | ₩142,062 | ₩142,542 | +0.16% | 74.4만 |
|---|
| 2026.06.18 | ₩142,369 | ₩142,369 | ₩141,488 | ₩141,675 | -0.49% | 60.9만 |
|---|
| 2026.06.17 | ₩142,836 | ₩143,290 | ₩140,981 | ₩141,167 | -1.17% | 228.8만 |
|---|
| 2026.06.16 | ₩143,490 | ₩144,184 | ₩142,662 | ₩142,769 | -0.50% | 83.8만 |
|---|
| 2026.06.15 | ₩143,477 | ₩143,730 | ₩143,036 | ₩143,210 | -0.19% | 108.6만 |
|---|
| 2026.06.12 | ₩141,087 | ₩142,302 | ₩140,620 | ₩141,861 | +0.55% | 44.5만 |
|---|
| 2026.06.11 | ₩138,698 | ₩140,940 | ₩138,338 | ₩140,500 | +1.30% | 92.3만 |
|---|
| 2026.06.10 | ₩139,139 | ₩140,100 | ₩137,764 | ₩137,830 | -0.94% | 107.8만 |
|---|
| 2026.06.09 | ₩139,726 | ₩140,513 | ₩137,150 | ₩139,472 | -0.18% | 95.5만 |
|---|
| 2026.06.08 | ₩139,619 | ₩139,926 | ₩138,832 | ₩138,992 | -0.45% | 62.5만 |
|---|
| 2026.06.05 | ₩140,527 | ₩140,527 | ₩138,258 | ₩138,444 | -1.48% | 517.9만 |
|---|
| 2026.06.04 | ₩140,100 | ₩141,341 | ₩140,100 | ₩141,101 | +0.71% | 40.2만 |
|---|
| 2026.06.03 | ₩139,913 | ₩140,607 | ₩139,913 | ₩140,180 | +0.19% | 79.3만 |
|---|
| 2026.06.02 | ₩139,005 | ₩140,313 | ₩139,005 | ₩140,180 | +0.85% | 40.1만 |
|---|
| 2026.06.01 | ₩138,978 | ₩139,446 | ₩138,324 | ₩139,072 | +0.07% | 59.1만 |
|---|
| 2026.05.29 | ₩139,499 | ₩139,712 | ₩139,232 | ₩139,392 | -0.08% | 64.4만 |
|---|
| 2026.05.28 | ₩139,459 | ₩139,886 | ₩138,751 | ₩139,392 | -0.05% | 97만 |
|---|
| 2026.05.27 | ₩139,899 | ₩139,899 | ₩139,072 | ₩139,312 | -0.42% | 45.8만 |
|---|
| 2026.05.26 | ₩139,459 | ₩139,712 | ₩139,098 | ₩139,592 | +0.10% | 37.4만 |
|---|
| 2026.05.22 | ₩138,177 | ₩138,791 | ₩138,017 | ₩138,391 | +0.15% | 41만 |
|---|
| 2026.05.21 | ₩136,402 | ₩137,577 | ₩135,815 | ₩137,417 | +0.74% | 110.2만 |
|---|
| 2026.05.20 | ₩136,335 | ₩137,030 | ₩135,815 | ₩136,843 | +0.37% | 57만 |
|---|
| 2026.05.19 | ₩135,828 | ₩136,442 | ₩135,107 | ₩135,681 | -0.11% | 60.6만 |
|---|
| 2026.05.18 | ₩136,295 | ₩136,709 | ₩135,535 | ₩136,269 | -0.02% | 110만 |
|---|
| 2026.05.15 | ₩136,963 | ₩136,963 | ₩135,895 | ₩136,015 | -0.69% | 55만 |
|---|
| 2026.05.14 | ₩137,804 | ₩138,218 | ₩137,563 | ₩137,750 | -0.04% | 90.5만 |
|---|
| 2026.05.13 | ₩137,216 | ₩137,670 | ₩136,629 | ₩137,417 | +0.15% | 183.2만 |
|---|
| 2026.05.12 | ₩136,936 | ₩137,310 | ₩135,988 | ₩137,176 | +0.18% | 73.4만 |
|---|
| 2026.05.11 | ₩137,563 | ₩137,697 | ₩137,190 | ₩137,430 | -0.10% | 104.4만 |
|---|
| 2026.05.08 | ₩136,749 | ₩137,096 | ₩136,349 | ₩136,963 | +0.16% | 51.4만 |
|---|
| 2026.05.07 | ₩137,310 | ₩137,310 | ₩135,535 | ₩135,842 | -1.07% | 69.8만 |
|---|
| 2026.05.06 | ₩136,976 | ₩137,523 | ₩136,629 | ₩137,323 | +0.25% | 50.7만 |
|---|
| 2026.05.05 | ₩135,001 | ₩136,175 | ₩135,001 | ₩135,922 | +0.68% | 48.3만 |
|---|
| 2026.05.04 | ₩135,081 | ₩135,521 | ₩134,293 | ₩134,427 | -0.48% | 77.3만 |
|---|
| 2026.05.01 | ₩135,615 | ₩135,988 | ₩135,147 | ₩135,147 | -0.34% | 73.9만 |
|---|
| 2026.04.30 | ₩133,225 | ₩135,535 | ₩133,225 | ₩135,401 | +1.63% | 62.2만 |
|---|
| 2026.04.29 | ₩133,079 | ₩133,119 | ₩132,491 | ₩132,958 | -0.09% | 83.5만 |
|---|
| 2026.04.28 | ₩133,386 | ₩133,519 | ₩132,611 | ₩132,932 | -0.34% | 94.4만 |
|---|
| 2026.04.27 | ₩133,319 | ₩133,960 | ₩133,265 | ₩133,279 | -0.03% | 47.1만 |
|---|
| 2026.04.24 | ₩133,559 | ₩133,572 | ₩133,065 | ₩133,319 | -0.18% | 156.1만 |
|---|
| 2026.04.23 | ₩132,812 | ₩133,492 | ₩132,104 | ₩133,185 | +0.28% | 101.9만 |
|---|
| 2026.04.22 | ₩133,386 | ₩133,386 | ₩132,371 | ₩132,665 | -0.54% | 45.7만 |
|---|
| 2026.04.21 | ₩133,546 | ₩133,773 | ₩132,118 | ₩132,304 | -0.93% | 110.5만 |
|---|
| 2026.04.20 | ₩132,732 | ₩133,372 | ₩132,732 | ₩133,119 | +0.29% | 169.8만 |
|---|
| 2026.04.17 | ₩132,238 | ₩133,519 | ₩132,104 | ₩133,052 | +0.62% | 72.9만 |
|---|
| 2026.04.16 | ₩131,210 | ₩131,757 | ₩131,210 | ₩131,704 | +0.38% | 485.3만 |
|---|
| 2026.04.15 | ₩131,650 | ₩131,770 | ₩130,743 | ₩131,210 | -0.33% | 57.3만 |
|---|
| 2026.04.14 | ₩131,036 | ₩131,717 | ₩130,502 | ₩131,584 | +0.42% | 71.2만 |
|---|
| 2026.04.13 | ₩129,555 | ₩130,996 | ₩129,528 | ₩130,970 | +1.09% | 93.4만 |
|---|
| 2026.04.10 | ₩130,903 | ₩130,903 | ₩129,782 | ₩129,942 | -0.73% | 101.9만 |
|---|
| 2026.04.09 | ₩129,635 | ₩130,956 | ₩129,635 | ₩130,676 | +0.80% | 72.3만 |
|---|
| 2026.04.08 | ₩129,314 | ₩130,022 | ₩128,901 | ₩130,022 | +0.55% | 64.2만 |
|---|
| 2026.04.07 | ₩126,591 | ₩127,005 | ₩126,111 | ₩126,872 | +0.22% | 89.7만 |
|---|
| 2026.04.06 | ₩126,138 | ₩126,845 | ₩126,124 | ₩126,845 | +0.56% | 50.7만 |
|---|
| 2026.04.02 | ₩124,563 | ₩126,712 | ₩124,362 | ₩126,204 | +1.32% | 71만 |
|---|
| 2026.04.01 | ₩125,644 | ₩126,418 | ₩125,644 | ₩125,884 | +0.19% | 79.8만 |
|---|
| 2026.03.31 | ₩123,682 | ₩125,323 | ₩123,308 | ₩125,123 | +1.17% | 119.7만 |
|---|
| 2026.03.30 | ₩123,962 | ₩124,162 | ₩122,160 | ₩122,574 | -1.12% | 635.6만 |
|---|
| 2026.03.27 | ₩124,095 | ₩124,349 | ₩122,747 | ₩122,988 | -0.89% | 98.6만 |
|---|
| 2026.03.26 | ₩125,177 | ₩125,871 | ₩124,322 | ₩124,402 | -0.62% | 81.9만 |
|---|
| 2026.03.25 | ₩126,191 | ₩126,365 | ₩125,070 | ₩125,817 | -0.30% | 351.8만 |
|---|
| 2026.03.24 | ₩124,069 | ₩125,911 | ₩123,935 | ₩125,230 | +0.94% | 649.4만 |
|---|
| 2026.03.23 | ₩125,670 | ₩126,672 | ₩125,110 | ₩125,257 | -0.33% | 349.6만 |
|---|
| 2026.03.20 | ₩125,617 | ₩125,951 | ₩123,668 | ₩124,282 | -1.06% | 132.5만 |
|---|
| 2026.03.19 | ₩124,870 | ₩126,405 | ₩124,870 | ₩125,791 | +0.74% | 400.4만 |
|---|
| 2026.03.18 | ₩127,019 | ₩127,205 | ₩125,911 | ₩125,951 | -0.84% | 51만 |
|---|
| 2026.03.17 | ₩127,633 | ₩128,060 | ₩127,419 | ₩127,512 | -0.09% | 58.1만 |
|---|
| 2026.03.16 | ₩126,912 | ₩127,512 | ₩126,605 | ₩126,898 | -0.01% | 75.6만 |
|---|
| 2026.03.13 | ₩126,471 | ₩127,032 | ₩125,657 | ₩125,804 | -0.53% | 131.7만 |
|---|
| 2026.03.12 | ₩126,445 | ₩126,832 | ₩125,697 | ₩125,764 | -0.54% | 120.5만 |
|---|
| 2026.03.11 | ₩127,579 | ₩127,860 | ₩126,885 | ₩127,486 | -0.07% | 91.4만 |
|---|
| 2026.03.10 | ₩128,167 | ₩129,194 | ₩127,472 | ₩127,779 | -0.30% | 79.6만 |
|---|
| 2026.03.09 | ₩126,271 | ₩128,393 | ₩125,257 | ₩128,153 | +1.49% | 208.8만 |
|---|
| 2026.03.06 | ₩127,779 | ₩127,900 | ₩126,685 | ₩127,566 | -0.17% | 77.3만 |
|---|
| 2026.03.05 | ₩130,142 | ₩130,369 | ₩128,340 | ₩129,221 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩130,623 | ₩131,010 | ₩129,795 | ₩130,796 | +0.13% | 101.7만 |
|---|
| 2026.03.03 | ₩129,995 | ₩130,703 | ₩128,167 | ₩130,209 | +0.16% | 190.7만 |
|---|
| 2026.03.02 | ₩131,076 | ₩132,264 | ₩130,903 | ₩131,904 | +0.63% | 294.6만 |
|---|
| 2026.02.27 | ₩131,223 | ₩132,171 | ₩130,916 | ₩132,118 | +0.68% | 223.7만 |
|---|
| 2026.02.26 | ₩132,091 | ₩132,425 | ₩131,183 | ₩132,024 | -0.05% | 76.5만 |
|---|
| 2026.02.25 | ₩131,824 | ₩131,984 | ₩131,036 | ₩131,824 | 0.00% | 74.1만 |
|---|
| 2026.02.24 | ₩130,756 | ₩131,624 | ₩130,462 | ₩131,437 | +0.52% | 59.4만 |
|---|
| 2026.02.23 | ₩131,477 | ₩132,158 | ₩130,235 | ₩130,676 | -0.61% | 1545.4만 |
|---|
| 2026.02.20 | ₩130,916 | ₩132,144 | ₩130,823 | ₩131,971 | +0.81% | 115.5만 |
|---|
| 2026.02.19 | ₩131,103 | ₩131,357 | ₩130,596 | ₩131,210 | +0.08% | 67.9만 |
|---|
| 2026.02.18 | ₩131,076 | ₩131,730 | ₩130,716 | ₩131,370 | +0.22% | 89.4만 |
|---|
| 2026.02.17 | ₩130,903 | ₩131,410 | ₩129,888 | ₩130,743 | -0.12% | 99.9만 |
|---|
| 2026.02.13 | ₩130,062 | ₩131,664 | ₩129,675 | ₩131,063 | +0.77% | 182.4만 |
|---|
| 2026.02.12 | ₩132,118 | ₩132,598 | ₩130,009 | ₩130,169 | -1.48% | 116.4만 |
|---|
| 2026.02.11 | ₩132,091 | ₩132,318 | ₩131,223 | ₩131,704 | -0.29% | 85.4만 |
|---|
| 2026.02.10 | ₩131,557 | ₩131,904 | ₩131,317 | ₩131,423 | -0.10% | 79만 |
|---|
| 2026.02.09 | ₩131,197 | ₩131,837 | ₩130,783 | ₩131,570 | +0.28% | 104.7만 |
|---|
| 2026.02.06 | ₩129,902 | ₩131,784 | ₩129,902 | ₩131,544 | +1.26% | 61.2만 |
|---|
| 2026.02.05 | ₩129,501 | ₩130,075 | ₩128,874 | ₩129,314 | -0.14% | 235.7만 |
|---|
| 2026.02.04 | ₩130,369 | ₩130,903 | ₩129,808 | ₩130,422 | +0.04% | 73.4만 |
|---|
| 2026.02.03 | ₩129,875 | ₩130,703 | ₩128,954 | ₩130,035 | +0.12% | 73.3만 |
|---|
| 2026.02.02 | ₩128,500 | ₩129,955 | ₩128,327 | ₩129,822 | +1.03% | 65.5만 |
|---|
| 2026.01.30 | ₩128,460 | ₩129,034 | ₩127,699 | ₩128,781 | +0.25% | 92.8만 |
|---|
| 2026.01.29 | ₩129,208 | ₩129,675 | ₩127,966 | ₩129,034 | -0.13% | 181.7만 |
|---|
| 2026.01.28 | ₩128,407 | ₩128,887 | ₩128,153 | ₩128,420 | +0.01% | 77만 |
|---|
| 2026.01.27 | ₩128,100 | ₩128,460 | ₩127,966 | ₩128,340 | +0.19% | 145.5만 |
|---|
| 2026.01.26 | ₩128,113 | ₩128,540 | ₩128,113 | ₩128,327 | +0.17% | 189.8만 |
|---|
| 2026.01.23 | ₩128,567 | ₩128,567 | ₩127,579 | ₩127,980 | -0.46% | 104.1만 |
|---|
| 2026.01.22 | ₩128,767 | ₩129,288 | ₩128,474 | ₩128,687 | -0.06% | 60.9만 |
|---|
| 2026.01.21 | ₩127,045 | ₩128,740 | ₩126,752 | ₩128,367 | +1.04% | 365.5만 |
|---|
| 2026.01.20 | ₩126,845 | ₩127,619 | ₩126,258 | ₩126,458 | -0.31% | 182.4만 |
|---|
| 2026.01.16 | ₩128,554 | ₩128,660 | ₩128,046 | ₩128,273 | -0.22% | 130.8만 |
|---|
| 2026.01.15 | ₩128,153 | ₩128,794 | ₩128,086 | ₩128,407 | +0.20% | 519.6만 |
|---|
| 2026.01.14 | ₩127,286 | ₩127,913 | ₩127,152 | ₩127,900 | +0.48% | 76.5만 |
|---|
| 2026.01.13 | ₩127,873 | ₩127,940 | ₩127,059 | ₩127,379 | -0.39% | 171만 |
|---|
| 2026.01.12 | ₩127,059 | ₩127,606 | ₩126,765 | ₩127,472 | +0.33% | 68.2만 |
|---|
| 2026.01.09 | ₩127,005 | ₩127,606 | ₩126,858 | ₩127,432 | +0.34% | 42.3만 |
|---|
| 2026.01.08 | ₩125,577 | ₩126,898 | ₩125,577 | ₩126,591 | +0.81% | 75.7만 |
|---|
| 2026.01.07 | ₩126,805 | ₩126,952 | ₩125,457 | ₩125,550 | -0.99% | 76.8만 |
|---|
| 2026.01.06 | ₩125,604 | ₩126,979 | ₩125,537 | ₩126,832 | +0.98% | 70.2만 |
|---|
| 2026.01.05 | ₩124,509 | ₩126,018 | ₩124,509 | ₩125,724 | +0.98% | 142.5만 |
|---|
| 2026.01.02 | ₩123,722 | ₩124,429 | ₩123,108 | ₩124,296 | +0.46% | 119.4만 |
|---|
| 2025.12.31 | ₩123,949 | ₩123,989 | ₩123,174 | ₩123,201 | -0.60% | 60.6만 |
|---|
| 2025.12.30 | ₩124,322 | ₩124,376 | ₩124,029 | ₩124,122 | -0.16% | 69만 |
|---|
| 2025.12.29 | ₩124,309 | ₩124,523 | ₩124,002 | ₩124,229 | -0.06% | 57.3만 |
|---|
| 2025.12.26 | ₩124,496 | ₩124,523 | ₩124,055 | ₩124,429 | -0.05% | 194.3만 |
|---|
| 2025.12.24 | ₩124,055 | ₩124,629 | ₩124,029 | ₩124,483 | +0.34% | 55.3만 |
|---|
| 2025.12.23 | ₩123,722 | ₩124,082 | ₩123,682 | ₩123,962 | +0.19% | 55.7만 |
|---|
| 2025.12.22 | ₩123,415 | ₩123,962 | ₩123,388 | ₩123,855 | +0.36% | 74.6만 |
|---|
| 2025.12.19 | ₩123,108 | ₩124,002 | ₩123,108 | ₩123,588 | +0.39% | 193.2만 |
|---|
| 2025.12.18 | ₩123,628 | ₩124,015 | ₩122,841 | ₩123,094 | -0.43% | 93.4만 |
|---|
| 2025.12.17 | ₩123,441 | ₩123,882 | ₩122,774 | ₩122,867 | -0.46% | 157.8만 |
|---|
| 2025.12.16 | ₩124,135 | ₩124,242 | ₩122,854 | ₩123,241 | -0.72% | 91만 |
|---|
| 2025.12.15 | ₩124,603 | ₩124,669 | ₩123,802 | ₩124,269 | -0.27% | 88.5만 |
|---|
| 2025.12.12 | ₩124,990 | ₩125,056 | ₩123,788 | ₩124,069 | -0.74% | 71.6만 |
|---|
| 2025.12.11 | ₩123,855 | ₩124,803 | ₩123,762 | ₩124,723 | +0.70% | 75.9만 |
|---|
| 2025.12.10 | ₩122,374 | ₩124,149 | ₩122,280 | ₩123,882 | +1.23% | 126.9만 |
|---|
| 2025.12.09 | ₩122,494 | ₩123,134 | ₩122,213 | ₩122,253 | -0.20% | 90.4만 |
|---|
| 2025.12.08 | ₩123,481 | ₩123,481 | ₩122,360 | ₩122,560 | -0.75% | 84.1만 |
|---|
| 2025.12.05 | ₩123,321 | ₩123,855 | ₩123,214 | ₩123,308 | -0.01% | 65.7만 |
|---|
| 2025.12.04 | ₩123,268 | ₩123,441 | ₩122,867 | ₩123,214 | -0.04% | 56.3만 |
|---|
| 2025.12.03 | ₩122,387 | ₩123,321 | ₩122,293 | ₩123,214 | +0.68% | 45.9만 |
|---|
| 2025.12.02 | ₩122,414 | ₩122,427 | ₩121,786 | ₩122,120 | -0.24% | 109.6만 |
|---|
| 2025.12.01 | ₩122,494 | ₩122,961 | ₩122,093 | ₩122,187 | -0.25% | 62.5만 |
|---|
| 2025.11.28 | ₩122,494 | ₩123,134 | ₩122,414 | ₩123,028 | +0.44% | 32.3만 |
|---|
| 2025.11.26 | ₩121,546 | ₩122,560 | ₩121,466 | ₩122,133 | +0.48% | 68.5만 |
|---|
| 2025.11.25 | ₩120,158 | ₩121,573 | ₩120,038 | ₩121,426 | +1.06% | 372.3만 |
|---|
| 2025.11.24 | ₩119,450 | ₩120,064 | ₩118,930 | ₩119,784 | +0.28% | 137.6만 |
|---|
| 2025.11.21 | ₩117,742 | ₩119,597 | ₩117,568 | ₩118,997 | +1.07% | 201만 |
|---|
| 2025.11.20 | ₩119,611 | ₩120,011 | ₩117,061 | ₩117,141 | -2.06% | 192.3만 |
|---|
| 2025.11.19 | ₩118,569 | ₩119,023 | ₩117,902 | ₩118,383 | -0.16% | 72만 |
|---|
| 2025.11.18 | ₩118,383 | ₩119,250 | ₩117,862 | ₩118,569 | +0.16% | 105.1만 |
|---|
| 2025.11.17 | ₩119,877 | ₩120,278 | ₩118,289 | ₩118,690 | -0.99% | 101.7만 |
|---|
| 2025.11.14 | ₩119,597 | ₩120,558 | ₩119,370 | ₩119,958 | +0.30% | 50만 |
|---|
| 2025.11.13 | ₩121,613 | ₩121,786 | ₩120,238 | ₩120,385 | -1.01% | 72.2만 |
|---|
| 2025.11.12 | ₩121,613 | ₩122,227 | ₩121,613 | ₩121,893 | +0.23% | 122.3만 |
|---|
| 2025.11.11 | ₩120,732 | ₩121,573 | ₩120,692 | ₩121,386 | +0.54% | 35만 |
|---|
| 2025.11.10 | ₩120,184 | ₩120,852 | ₩119,664 | ₩120,598 | +0.34% | 50.7만 |
|---|
| 2025.11.07 | ₩118,716 | ₩119,784 | ₩118,383 | ₩119,771 | +0.89% | 43.3만 |
|---|
| 2025.11.06 | ₩119,544 | ₩119,837 | ₩118,796 | ₩118,997 | -0.46% | 36.5만 |
|---|
| 2025.11.05 | ₩118,836 | ₩119,958 | ₩118,836 | ₩119,584 | +0.63% | 42.7만 |
|---|
| 2025.11.04 | ₩118,543 | ₩119,263 | ₩118,463 | ₩118,823 | +0.24% | 36.4만 |
|---|
| 2025.11.03 | ₩119,998 | ₩119,998 | ₩118,596 | ₩119,557 | -0.37% | 557.5만 |
|---|
| 2025.10.31 | ₩119,450 | ₩120,158 | ₩119,237 | ₩119,851 | +0.34% | 112.7만 |
|---|
| 2025.10.30 | ₩119,584 | ₩120,585 | ₩119,330 | ₩119,384 | -0.17% | 76.9만 |
|---|
| 2025.10.29 | ₩120,451 | ₩120,785 | ₩119,464 | ₩119,958 | -0.41% | 66.8만 |
|---|
| 2025.10.28 | ₩121,519 | ₩121,519 | ₩120,678 | ₩120,732 | -0.65% | 99.7만 |
|---|
| 2025.10.27 | ₩121,319 | ₩121,613 | ₩121,146 | ₩121,559 | +0.20% | 54.3만 |
|---|
| 2025.10.24 | ₩121,025 | ₩121,199 | ₩120,812 | ₩120,919 | -0.09% | 43.2만 |
|---|
| 2025.10.23 | ₩119,851 | ₩120,291 | ₩119,530 | ₩120,131 | +0.23% | 56만 |
|---|
| 2025.10.22 | ₩120,064 | ₩120,211 | ₩119,143 | ₩119,651 | -0.34% | 67.5만 |
|---|
| 2025.10.21 | ₩119,971 | ₩120,518 | ₩119,864 | ₩120,225 | +0.21% | 51.9만 |
|---|
| 2025.10.20 | ₩119,504 | ₩120,171 | ₩119,397 | ₩120,024 | +0.44% | 34.2만 |
|---|
| 2025.10.17 | ₩118,182 | ₩119,037 | ₩118,169 | ₩118,850 | +0.56% | 38.1만 |
|---|
| 2025.10.16 | ₩119,784 | ₩119,784 | ₩117,875 | ₩118,196 | -1.33% | 71.3만 |
|---|
| 2025.10.15 | ₩119,530 | ₩120,238 | ₩118,463 | ₩119,397 | -0.11% | 38.7만 |
|---|
| 2025.10.14 | ₩117,368 | ₩119,570 | ₩117,208 | ₩119,023 | +1.41% | 162.3만 |
|---|
| 2025.10.13 | ₩117,702 | ₩118,369 | ₩117,528 | ₩118,116 | +0.35% | 49.6만 |
|---|
| 2025.10.10 | ₩119,490 | ₩119,824 | ₩116,821 | ₩116,861 | -2.20% | 227.6만 |
|---|