시장 데이터를 불러오는 중
전체 종목
Vanguard S&P 500 ETF 과거 주가
Vanguard S&P 500 ETF · VOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P 500 ETF · VOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩956,158 | ₩960,044 | ₩954,818 | ₩958,905 | +0.29% | 434.2만 |
| 2026.10.08 | ₩954,429 | ₩957,136 | ₩948,949 | ₩953,129 | -0.14% | 476.3만 |
| 2026.10.07 | ₩955,515 | ₩958,195 | ₩952,835 | ₩957,230 | +0.18% | 466.7만 |
| 2026.10.06 | ₩958,396 | ₩962,764 | ₩958,235 | ₩959,722 | +0.14% | 456.8만 |
| 2026.10.05 | ₩947,984 | ₩956,587 | ₩947,957 | ₩954,523 | +0.69% | 616.4만 |
| 2026.10.02 | ₩949,150 | ₩951,682 | ₩944,875 | ₩948,118 | -0.11% | 660.7만 |
| 2026.10.01 | ₩941,444 | ₩943,012 | ₩934,624 | ₩941,163 | -0.03% | 843.4만 |
| 2026.09.30 | ₩944,151 | ₩947,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939,166 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩944,473 | ₩944,714 | ₩939,006 | ₩941,310 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩946,443 | ₩947,836 | ₩940,654 | ₩942,851 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩949,324 | ₩953,625 | ₩946,295 | ₩952,473 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩943,468 | ₩949,525 | ₩942,503 | ₩947,381 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩954,282 | ₩954,603 | ₩946,537 | ₩948,198 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩955,810 | ₩957,176 | ₩954,067 | ₩955,139 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩946,309 | ₩956,882 | ₩946,001 | ₩955,139 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩940,131 | ₩940,949 | ₩936,004 | ₩940,399 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩940,158 | ₩940,533 | ₩936,151 | ₩939,394 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩935,562 | ₩938,148 | ₩923,327 | ₩928,955 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩936,366 | ₩936,594 | ₩931,435 | ₩932,922 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩935,039 | ₩940,493 | ₩933,619 | ₩937,076 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩942,034 | ₩944,044 | ₩940,600 | ₩941,444 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩933,699 | ₩936,192 | ₩932,037 | ₩933,525 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩941,163 | ₩941,645 | ₩937,331 | ₩939,180 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩947,367 | ₩948,078 | ₩942,530 | ₩943,468 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩951,039 | ₩952,017 | ₩947,260 | ₩948,748 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩945,813 | ₩953,451 | ₩945,398 | ₩952,379 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩939,153 | ₩944,084 | ₩938,255 | ₩942,583 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩938,617 | ₩941,913 | ₩935,522 | ₩938,389 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩945,196 | ₩945,974 | ₩941,980 | ₩944,567 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩950,597 | ₩954,992 | ₩946,403 | ₩947,716 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩946,577 | ₩951,361 | ₩944,996 | ₩949,739 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩941,900 | ₩945,143 | ₩941,002 | ₩943,642 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩943,763 | ₩944,500 | ₩939,957 | ₩943,401 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩941,994 | ₩942,557 | ₩938,724 | ₩940,466 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩943,468 | ₩945,786 | ₩941,284 | ₩942,986 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩943,441 | ₩946,161 | ₩938,644 | ₩939,367 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩948,989 | ₩951,548 | ₩946,188 | ₩947,274 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩946,872 | ₩947,863 | ₩944,661 | ₩945,250 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩956,104 | ₩956,841 | ₩951,548 | ₩951,776 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩958,959 | ₩959,307 | ₩955,166 | ₩956,252 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩954,496 | ₩959,977 | ₩953,572 | ₩958,047 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩954,255 | ₩954,443 | ₩949,980 | ₩951,642 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩954,041 | ₩954,094 | ₩947,394 | ₩949,297 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩951,830 | ₩954,684 | ₩950,744 | ₩952,285 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩949,712 | ₩953,250 | ₩947,984 | ₩952,366 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩948,640 | ₩950,691 | ₩945,290 | ₩946,590 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩955,622 | ₩956,989 | ₩947,823 | ₩948,198 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩936,888 | ₩952,634 | ₩936,768 | ₩950,047 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩923,046 | ₩934,409 | ₩922,751 | ₩933,190 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩917,244 | ₩922,403 | ₩908,614 | ₩920,125 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩906,577 | ₩914,483 | ₩904,795 | ₩913,612 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩911,374 | ₩914,738 | ₩898,028 | ₩898,658 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩910,477 | ₩914,912 | ₩906,497 | ₩912,500 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩917,498 | ₩918,235 | ₩906,390 | ₩910,289 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩909,606 | ₩915,971 | ₩908,132 | ₩910,061 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩910,611 | ₩914,631 | ₩905,532 | ₩909,351 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩919,642 | ₩923,810 | ₩919,281 | ₩920,634 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩919,187 | ₩922,590 | ₩916,614 | ₩921,760 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩920,152 | ₩922,202 | ₩913,317 | ₩914,175 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩914,054 | ₩920,420 | ₩912,446 | ₩915,461 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩927,267 | ₩929,371 | ₩921,170 | ₩924,801 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩928,996 | ₩930,644 | ₩924,051 | ₩929,706 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩924,895 | ₩927,830 | ₩922,202 | ₩926,088 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩926,758 | ₩928,580 | ₩921,317 | ₩922,604 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩926,289 | ₩930,416 | ₩921,438 | ₩929,786 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩920,527 | ₩926,208 | ₩918,302 | ₩925,538 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩915,368 | ₩919,039 | ₩910,852 | ₩918,262 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩924,051 | ₩924,935 | ₩917,900 | ₩920,701 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩922,081 | ₩926,731 | ₩920,594 | ₩925,445 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩920,567 | ₩925,284 | ₩911,508 | ₩917,699 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩917,552 | ₩923,046 | ₩914,296 | ₩918,530 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩912,982 | ₩921,304 | ₩912,540 | ₩920,339 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩907,207 | ₩913,317 | ₩901,740 | ₩912,567 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩897,760 | ₩907,140 | ₩895,267 | ₩898,162 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩912,741 | ₩913,277 | ₩901,271 | ₩905,465 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩908,105 | ₩913,987 | ₩902,745 | ₩905,438 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩906,336 | ₩913,532 | ₩904,540 | ₩906,309 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩923,502 | ₩926,624 | ₩917,914 | ₩919,388 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩923,676 | ₩924,212 | ₩918,852 | ₩922,081 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩925,632 | ₩926,664 | ₩910,731 | ₩913,103 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩929,746 | ₩930,738 | ₩923,863 | ₩924,279 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩926,356 | ₩932,319 | ₩926,302 | ₩929,746 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩912,661 | ₩917,163 | ₩905,599 | ₩913,827 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩897,947 | ₩911,723 | ₩892,453 | ₩908,842 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩903,602 | ₩909,713 | ₩893,633 | ₩893,860 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩916,185 | ₩920,272 | ₩890,202 | ₩908,132 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩915,863 | ₩918,302 | ₩909,472 | ₩910,785 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩926,905 | ₩927,535 | ₩906,189 | ₩908,534 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩926,610 | ₩934,262 | ₩925,820 | ₩932,734 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩934,101 | ₩934,865 | ₩928,433 | ₩929,116 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩932,734 | ₩936,875 | ₩932,359 | ₩935,682 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩930,697 | ₩936,754 | ₩929,893 | ₩934,396 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩931,314 | ₩933,994 | ₩929,826 | ₩931,970 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩924,292 | ₩930,362 | ₩923,073 | ₩929,853 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩925,096 | ₩925,659 | ₩921,827 | ₩924,560 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩924,145 | ₩926,637 | ₩922,041 | ₩924,627 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩919,388 | ₩922,711 | ₩917,217 | ₩918,651 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩909,981 | ₩917,686 | ₩908,024 | ₩915,019 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩906,282 | ₩913,894 | ₩904,165 | ₩913,317 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩905,264 | ₩908,735 | ₩901,230 | ₩903,964 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩911,455 | ₩913,371 | ₩903,508 | ₩909,753 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩913,947 | ₩915,930 | ₩909,123 | ₩910,463 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩916,225 | ₩923,408 | ₩916,118 | ₩921,572 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩909,740 | ₩916,453 | ₩906,122 | ₩914,443 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩907,823 | ₩910,222 | ₩901,565 | ₩909,431 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩907,301 | ₩912,634 | ₩907,301 | ₩910,570 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩905,452 | ₩909,244 | ₩905,009 | ₩908,587 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩905,612 | ₩906,872 | ₩899,046 | ₩901,217 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩897,076 | ₩904,969 | ₩896,674 | ₩904,058 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩889,210 | ₩893,190 | ₩888,875 | ₩891,515 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩887,080 | ₩889,572 | ₩880,916 | ₩884,574 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩888,554 | ₩893,016 | ₩887,602 | ₩887,790 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩880,393 | ₩886,785 | ₩875,234 | ₩885,190 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩875,864 | ₩877,338 | ₩872,701 | ₩876,695 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩876,922 | ₩878,236 | ₩873,706 | ₩876,721 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩878,611 | ₩881,599 | ₩877,499 | ₩881,063 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩875,569 | ₩880,152 | ₩873,452 | ₩879,616 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩874,001 | ₩877,579 | ₩865,197 | ₩872,701 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩873,666 | ₩876,628 | ₩872,474 | ₩876,239 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩874,953 | ₩876,185 | ₩865,573 | ₩867,328 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩873,184 | ₩874,497 | ₩869,901 | ₩873,077 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩869,914 | ₩877,552 | ₩869,485 | ₩874,738 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩863,656 | ₩865,747 | ₩860,494 | ₩864,125 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩856,527 | ₩862,691 | ₩855,241 | ₩862,236 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩847,201 | ₩855,630 | ₩847,187 | ₩855,402 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩834,497 | ₩845,419 | ₩833,466 | ₩845,177 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩839,295 | ₩840,179 | ₩835,797 | ₩836,976 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩831,268 | ₩839,080 | ₩830,008 | ₩837,539 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩833,224 | ₩834,149 | ₩827,194 | ₩832,608 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩808,809 | ₩812,468 | ₩802,002 | ₩812,106 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩807,925 | ₩812,642 | ₩807,509 | ₩811,610 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩796,280 | ₩810,431 | ₩794,672 | ₩808,019 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩805,432 | ₩811,181 | ₩804,374 | ₩807,094 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩787,061 | ₩802,471 | ₩785,922 | ₩800,729 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩788,454 | ₩788,830 | ₩775,148 | ₩778,458 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩791,523 | ₩791,724 | ₩779,932 | ₩781,178 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩805,754 | ₩809,251 | ₩796,883 | ₩797,205 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩813,928 | ₩816,662 | ₩808,514 | ₩811,596 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩804,856 | ₩811,931 | ₩803,101 | ₩807,201 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩813,205 | ₩818,792 | ₩808,112 | ₩809,948 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩811,288 | ₩811,516 | ₩796,736 | ₩801,252 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩809,560 | ₩816,997 | ₩807,416 | ₩813,057 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩823,697 | ₩825,305 | ₩814,906 | ₩815,241 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩828,628 | ₩831,174 | ₩825,814 | ₩826,645 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩823,737 | ₩828,240 | ₩822,156 | ₩824,367 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩824,836 | ₩828,575 | ₩815,067 | ₩816,193 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩827,087 | ₩827,744 | ₩820,655 | ₩820,762 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩835,100 | ₩838,089 | ₩829,874 | ₩833,533 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩835,261 | ₩842,203 | ₩831,657 | ₩834,457 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩821,245 | ₩837,941 | ₩816,340 | ₩835,904 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩829,928 | ₩833,251 | ₩825,452 | ₩828,709 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩840,581 | ₩844,883 | ₩832,688 | ₩839,938 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩840,085 | ₩846,839 | ₩837,606 | ₩844,454 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩831,898 | ₩841,251 | ₩825,292 | ₩838,477 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩836,427 | ₩848,688 | ₩835,636 | ₩845,928 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩841,854 | ₩846,477 | ₩840,112 | ₩845,606 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩854,464 | ₩854,625 | ₩843,449 | ₩849,506 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩850,605 | ₩854,933 | ₩850,564 | ₩854,303 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩840,394 | ₩848,353 | ₩838,049 | ₩847,174 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩847,710 | ₩850,390 | ₩838,518 | ₩841,037 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩840,836 | ₩850,350 | ₩840,233 | ₩849,600 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩842,806 | ₩845,660 | ₩839,938 | ₩843,583 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩843,020 | ₩849,305 | ₩841,533 | ₩845,754 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩838,236 | ₩844,119 | ₩832,836 | ₩841,519 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩840,099 | ₩845,780 | ₩834,993 | ₩840,045 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩855,616 | ₩856,970 | ₩838,531 | ₩839,509 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩858,269 | ₩859,154 | ₩849,358 | ₩852,722 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩856,460 | ₩858,444 | ₩852,360 | ₩852,842 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩849,666 | ₩857,599 | ₩848,380 | ₩855,241 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩839,817 | ₩853,217 | ₩839,121 | ₩851,234 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩839,174 | ₩842,538 | ₩832,822 | ₩834,966 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩850,819 | ₩852,145 | ₩840,193 | ₩845,432 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩858,055 | ₩858,953 | ₩843,020 | ₩849,774 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩849,814 | ₩858,899 | ₩849,666 | ₩857,184 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩852,588 | ₩855,536 | ₩846,826 | ₩852,547 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩858,189 | ₩859,006 | ₩843,971 | ₩855,295 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩859,020 | ₩860,038 | ₩855,228 | ₩857,077 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩855,496 | ₩858,417 | ₩854,759 | ₩857,211 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩850,953 | ₩855,455 | ₩850,270 | ₩853,713 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩848,072 | ₩851,542 | ₩846,852 | ₩849,345 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩850,149 | ₩851,744 | ₩846,558 | ₩848,996 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩837,539 | ₩848,769 | ₩835,704 | ₩844,601 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩839,871 | ₩843,891 | ₩833,787 | ₩835,033 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩854,879 | ₩855,616 | ₩850,484 | ₩852,373 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩855,965 | ₩857,050 | ₩851,851 | ₩853,084 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩851,569 | ₩852,414 | ₩845,553 | ₩850,832 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩857,184 | ₩857,814 | ₩852,012 | ₩854,973 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩851,167 | ₩857,827 | ₩851,127 | ₩856,728 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩851,114 | ₩856,862 | ₩849,305 | ₩855,348 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩848,876 | ₩851,047 | ₩847,214 | ₩849,653 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩853,030 | ₩855,228 | ₩849,479 | ₩849,800 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩847,750 | ₩853,164 | ₩847,603 | ₩852,534 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩846,062 | ₩849,626 | ₩845,861 | ₩847,509 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩845,070 | ₩846,437 | ₩837,794 | ₩841,935 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩846,812 | ₩847,080 | ₩840,112 | ₩840,367 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩847,161 | ₩848,514 | ₩846,102 | ₩846,517 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩847,295 | ₩849,291 | ₩845,486 | ₩847,697 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩851,100 | ₩852,360 | ₩849,412 | ₩850,698 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩847,790 | ₩851,342 | ₩847,616 | ₩850,618 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩842,792 | ₩848,072 | ₩842,765 | ₩847,790 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩842,832 | ₩844,574 | ₩841,265 | ₩843,851 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩836,146 | ₩841,707 | ₩835,985 | ₩840,943 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩834,899 | ₩838,772 | ₩831,576 | ₩833,506 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩837,767 | ₩838,370 | ₩827,007 | ₩827,261 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩836,909 | ₩839,147 | ₩831,683 | ₩836,454 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩844,963 | ₩844,963 | ₩836,936 | ₩838,799 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩847,965 | ₩848,809 | ₩836,816 | ₩840,018 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩844,213 | ₩849,398 | ₩840,554 | ₩849,184 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩841,037 | ₩848,916 | ₩839,482 | ₩847,107 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩841,774 | ₩844,494 | ₩841,077 | ₩841,667 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩846,035 | ₩846,182 | ₩839,791 | ₩842,350 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩844,615 | ₩848,206 | ₩843,516 | ₩844,856 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩844,387 | ₩844,454 | ₩839,496 | ₩843,275 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩838,544 | ₩843,918 | ₩837,446 | ₩842,564 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩840,206 | ₩842,564 | ₩837,003 | ₩839,630 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩836,400 | ₩841,546 | ₩836,306 | ₩838,209 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩838,893 | ₩842,377 | ₩838,464 | ₩842,082 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩834,913 | ₩839,938 | ₩833,841 | ₩837,446 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩823,818 | ₩833,157 | ₩818,739 | ₩831,697 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩816,447 | ₩825,573 | ₩815,148 | ₩824,032 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩807,027 | ₩818,766 | ₩801,841 | ₩811,958 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩829,097 | ₩832,327 | ₩803,154 | ₩803,958 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩814,089 | ₩822,196 | ₩811,610 | ₩816,340 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩815,697 | ₩819,436 | ₩808,032 | ₩813,392 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩825,104 | ₩830,075 | ₩815,818 | ₩820,146 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩819,757 | ₩832,447 | ₩817,184 | ₩827,905 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩838,410 | ₩838,879 | ₩826,136 | ₩828,119 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩843,744 | ₩843,904 | ₩838,986 | ₩841,827 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩837,727 | ₩842,189 | ₩836,266 | ₩841,412 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩834,417 | ₩840,474 | ₩831,697 | ₩839,482 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩822,893 | ₩826,819 | ₩814,625 | ₩826,645 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩833,439 | ₩834,551 | ₩823,871 | ₩825,774 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩831,603 | ₩838,853 | ₩830,585 | ₩834,645 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩833,023 | ₩837,740 | ₩831,080 | ₩832,139 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩844,775 | ₩844,936 | ₩837,727 | ₩841,894 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩843,998 | ₩844,132 | ₩836,842 | ₩840,246 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩842,618 | ₩845,057 | ₩837,646 | ₩837,834 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩848,514 | ₩849,747 | ₩841,358 | ₩846,826 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩846,504 | ₩848,755 | ₩843,730 | ₩846,477 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩841,184 | ₩844,601 | ₩840,407 | ₩844,213 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩833,385 | ₩835,891 | ₩832,434 | ₩834,229 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩823,107 | ₩828,762 | ₩822,759 | ₩827,382 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩827,905 | ₩827,905 | ₩817,184 | ₩822,732 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩827,235 | ₩829,124 | ₩825,425 | ₩826,913 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩822,116 | ₩828,146 | ₩822,116 | ₩827,020 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩812,508 | ₩820,119 | ₩810,846 | ₩818,431 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩821,580 | ₩823,844 | ₩809,560 | ₩813,915 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩821,526 | ₩825,734 | ₩811,811 | ₩819,328 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩809,640 | ₩820,280 | ₩804,695 | ₩815,737 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩813,888 | ₩818,792 | ₩812,829 | ₩816,890 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩828,119 | ₩830,276 | ₩804,320 | ₩804,695 | -2.83% | 1366.4만 |
|---|