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 | ₩955,773 | ₩959,657 | ₩954,433 | ₩958,519 | +0.29% | 434.2만 |
| 2026.10.08 | ₩954,045 | ₩956,750 | ₩948,566 | ₩952,745 | -0.14% | 476.3만 |
| 2026.10.07 | ₩955,130 | ₩957,809 | ₩952,451 | ₩956,844 | +0.18% | 466.7만 |
| 2026.10.06 | ₩958,010 | ₩962,376 | ₩957,849 | ₩959,336 | +0.14% | 456.8만 |
| 2026.10.05 | ₩947,602 | ₩956,201 | ₩947,575 | ₩954,138 | +0.69% | 616.4만 |
| 2026.10.02 | ₩948,767 | ₩951,299 | ₩944,494 | ₩947,736 | -0.11% | 660.7만 |
| 2026.10.01 | ₩941,065 | ₩942,632 | ₩934,247 | ₩940,784 | -0.03% | 843.4만 |
| 2026.09.30 | ₩943,771 | ₩947,280 | ₩938,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩938,788 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩944,092 | ₩944,333 | ₩938,627 | ₩940,931 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩946,061 | ₩947,454 | ₩940,275 | ₩942,472 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩948,941 | ₩953,241 | ₩945,914 | ₩952,089 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩943,088 | ₩949,142 | ₩942,123 | ₩946,999 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩953,897 | ₩954,219 | ₩946,155 | ₩947,816 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩955,424 | ₩956,791 | ₩953,683 | ₩954,755 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩945,927 | ₩956,496 | ₩945,619 | ₩954,755 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩939,752 | ₩940,569 | ₩935,627 | ₩940,020 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩939,779 | ₩940,154 | ₩935,774 | ₩939,016 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩935,185 | ₩937,770 | ₩922,955 | ₩928,581 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩935,988 | ₩936,216 | ₩931,059 | ₩932,546 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩934,662 | ₩940,114 | ₩933,242 | ₩936,698 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩941,654 | ₩943,664 | ₩940,221 | ₩941,065 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩933,323 | ₩935,814 | ₩931,662 | ₩933,149 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩940,784 | ₩941,266 | ₩936,953 | ₩938,801 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩946,986 | ₩947,696 | ₩942,150 | ₩943,088 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩950,656 | ₩951,634 | ₩946,878 | ₩948,365 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩945,432 | ₩953,067 | ₩945,017 | ₩951,995 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩938,775 | ₩943,704 | ₩937,877 | ₩942,204 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩938,239 | ₩941,534 | ₩935,145 | ₩938,011 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩944,816 | ₩945,593 | ₩941,601 | ₩944,186 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩950,214 | ₩954,607 | ₩946,021 | ₩947,334 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩946,195 | ₩950,977 | ₩944,615 | ₩949,356 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩941,521 | ₩944,762 | ₩940,623 | ₩943,262 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩943,382 | ₩944,119 | ₩939,578 | ₩943,021 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩941,614 | ₩942,177 | ₩938,346 | ₩940,087 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩943,088 | ₩945,405 | ₩940,904 | ₩942,606 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩943,061 | ₩945,780 | ₩938,266 | ₩938,989 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩948,606 | ₩951,165 | ₩945,807 | ₩946,892 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩946,490 | ₩947,481 | ₩944,280 | ₩944,869 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩955,719 | ₩956,456 | ₩951,165 | ₩951,392 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩958,572 | ₩958,920 | ₩954,781 | ₩955,866 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩954,112 | ₩959,590 | ₩953,187 | ₩957,661 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩953,870 | ₩954,058 | ₩949,598 | ₩951,258 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩953,656 | ₩953,710 | ₩947,012 | ₩948,914 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩951,446 | ₩954,299 | ₩950,361 | ₩951,901 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩949,330 | ₩952,866 | ₩947,602 | ₩951,982 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩948,258 | ₩950,308 | ₩944,909 | ₩946,209 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩955,237 | ₩956,603 | ₩947,441 | ₩947,816 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩936,511 | ₩952,250 | ₩936,390 | ₩949,665 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩922,674 | ₩934,033 | ₩922,379 | ₩932,814 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩916,874 | ₩922,031 | ₩908,248 | ₩919,754 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩906,212 | ₩914,115 | ₩904,430 | ₩913,244 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩911,007 | ₩914,369 | ₩897,666 | ₩898,295 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩910,110 | ₩914,543 | ₩906,131 | ₩912,132 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩917,129 | ₩917,865 | ₩906,024 | ₩909,922 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩909,239 | ₩915,602 | ₩907,766 | ₩909,694 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩910,244 | ₩914,262 | ₩905,167 | ₩908,985 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩919,272 | ₩923,438 | ₩918,910 | ₩920,263 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩918,816 | ₩922,219 | ₩916,245 | ₩921,388 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩919,781 | ₩921,830 | ₩912,949 | ₩913,807 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩913,686 | ₩920,049 | ₩912,079 | ₩915,093 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩926,893 | ₩928,996 | ₩920,799 | ₩924,429 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩928,621 | ₩930,269 | ₩923,679 | ₩929,331 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩924,523 | ₩927,456 | ₩921,830 | ₩925,715 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩926,384 | ₩928,206 | ₩920,946 | ₩922,232 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩925,916 | ₩930,041 | ₩921,067 | ₩929,412 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩920,156 | ₩925,835 | ₩917,932 | ₩925,165 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩914,999 | ₩918,669 | ₩910,485 | ₩917,892 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩923,679 | ₩924,563 | ₩917,530 | ₩920,330 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩921,710 | ₩926,358 | ₩920,223 | ₩925,072 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩920,196 | ₩924,911 | ₩911,141 | ₩917,330 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩917,182 | ₩922,674 | ₩913,927 | ₩918,160 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩912,615 | ₩920,933 | ₩912,172 | ₩919,968 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩906,841 | ₩912,949 | ₩901,376 | ₩912,199 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩897,398 | ₩906,774 | ₩894,907 | ₩897,800 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩912,373 | ₩912,909 | ₩900,907 | ₩905,100 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩907,739 | ₩913,619 | ₩902,381 | ₩905,073 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩905,971 | ₩913,164 | ₩904,176 | ₩905,944 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩923,129 | ₩926,250 | ₩917,544 | ₩919,017 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩923,304 | ₩923,839 | ₩918,481 | ₩921,710 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩925,259 | ₩926,291 | ₩910,364 | ₩912,735 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩929,371 | ₩930,363 | ₩923,491 | ₩923,906 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩925,983 | ₩931,943 | ₩925,929 | ₩929,371 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩912,293 | ₩916,794 | ₩905,234 | ₩913,458 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩897,586 | ₩911,355 | ₩892,094 | ₩908,475 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩903,238 | ₩909,346 | ₩893,272 | ₩893,500 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩915,816 | ₩919,901 | ₩889,843 | ₩907,766 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩915,494 | ₩917,932 | ₩909,105 | ₩910,418 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩926,532 | ₩927,161 | ₩905,823 | ₩908,167 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩926,237 | ₩933,885 | ₩925,447 | ₩932,358 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩933,725 | ₩934,488 | ₩928,059 | ₩928,742 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩932,358 | ₩936,497 | ₩931,983 | ₩935,305 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩930,322 | ₩936,377 | ₩929,519 | ₩934,019 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩930,939 | ₩933,618 | ₩929,452 | ₩931,595 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩923,920 | ₩929,988 | ₩922,701 | ₩929,479 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩924,723 | ₩925,286 | ₩921,455 | ₩924,188 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩923,772 | ₩926,264 | ₩921,669 | ₩924,255 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩919,017 | ₩922,339 | ₩916,847 | ₩918,280 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩909,614 | ₩917,316 | ₩907,658 | ₩914,651 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩905,917 | ₩913,525 | ₩903,801 | ₩912,949 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩904,899 | ₩908,368 | ₩900,867 | ₩903,600 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩911,087 | ₩913,003 | ₩903,144 | ₩909,386 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩913,579 | ₩915,561 | ₩908,757 | ₩910,096 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩915,856 | ₩923,036 | ₩915,749 | ₩921,201 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩909,373 | ₩916,084 | ₩905,756 | ₩914,075 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩907,457 | ₩909,855 | ₩901,202 | ₩909,065 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩906,935 | ₩912,266 | ₩906,935 | ₩910,203 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩905,087 | ₩908,877 | ₩904,645 | ₩908,221 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩905,247 | ₩906,506 | ₩898,684 | ₩900,854 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩896,715 | ₩904,604 | ₩896,313 | ₩903,694 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩888,852 | ₩892,830 | ₩888,517 | ₩891,156 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩886,722 | ₩889,214 | ₩880,561 | ₩884,218 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩888,196 | ₩892,656 | ₩887,245 | ₩887,432 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩880,038 | ₩886,428 | ₩874,881 | ₩884,834 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩875,511 | ₩876,984 | ₩872,350 | ₩876,341 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩876,569 | ₩877,882 | ₩873,354 | ₩876,368 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩878,257 | ₩881,244 | ₩877,145 | ₩880,708 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩875,216 | ₩879,797 | ₩873,100 | ₩879,261 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩873,649 | ₩877,225 | ₩864,849 | ₩872,350 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩873,314 | ₩876,274 | ₩872,122 | ₩875,886 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩874,600 | ₩875,832 | ₩865,224 | ₩866,978 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩872,832 | ₩874,145 | ₩869,550 | ₩872,725 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩869,564 | ₩877,199 | ₩869,135 | ₩874,386 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩863,308 | ₩865,398 | ₩860,147 | ₩863,777 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩856,182 | ₩862,344 | ₩854,896 | ₩861,888 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩846,859 | ₩855,285 | ₩846,846 | ₩855,057 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩834,161 | ₩845,078 | ₩833,130 | ₩844,837 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩838,957 | ₩839,841 | ₩835,460 | ₩836,639 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩830,933 | ₩838,742 | ₩829,674 | ₩837,202 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩832,889 | ₩833,813 | ₩826,861 | ₩832,273 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩808,483 | ₩812,140 | ₩801,679 | ₩811,778 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩807,599 | ₩812,314 | ₩807,184 | ₩811,283 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩795,959 | ₩810,104 | ₩794,352 | ₩807,693 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩805,108 | ₩810,854 | ₩804,050 | ₩806,769 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩786,744 | ₩802,148 | ₩785,605 | ₩800,406 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩788,137 | ₩788,512 | ₩774,836 | ₩778,144 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩791,204 | ₩791,405 | ₩779,618 | ₩780,863 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩805,429 | ₩808,925 | ₩796,562 | ₩796,883 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩813,600 | ₩816,333 | ₩808,189 | ₩811,269 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩804,532 | ₩811,604 | ₩802,777 | ₩806,876 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩812,877 | ₩818,463 | ₩807,787 | ₩809,622 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩810,961 | ₩811,189 | ₩796,415 | ₩800,929 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩809,233 | ₩816,668 | ₩807,090 | ₩812,729 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩823,365 | ₩824,972 | ₩814,578 | ₩814,913 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩828,294 | ₩830,839 | ₩825,481 | ₩826,312 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩823,405 | ₩827,906 | ₩821,825 | ₩824,035 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩824,503 | ₩828,241 | ₩814,739 | ₩815,864 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩826,754 | ₩827,410 | ₩820,324 | ₩820,432 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩834,764 | ₩837,751 | ₩829,540 | ₩833,197 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩834,925 | ₩841,863 | ₩831,321 | ₩834,121 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩820,914 | ₩837,604 | ₩816,011 | ₩835,568 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩829,594 | ₩832,915 | ₩825,120 | ₩828,375 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩840,242 | ₩844,542 | ₩832,353 | ₩839,599 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩839,747 | ₩846,498 | ₩837,269 | ₩844,113 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩831,563 | ₩840,912 | ₩824,959 | ₩838,139 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩836,090 | ₩848,346 | ₩835,300 | ₩845,587 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩841,515 | ₩846,136 | ₩839,774 | ₩845,265 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩854,119 | ₩854,280 | ₩843,109 | ₩849,163 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩850,262 | ₩854,588 | ₩850,222 | ₩853,959 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩840,055 | ₩848,011 | ₩837,711 | ₩846,833 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩847,368 | ₩850,047 | ₩838,180 | ₩840,698 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩840,497 | ₩850,007 | ₩839,894 | ₩849,257 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩842,466 | ₩845,319 | ₩839,599 | ₩843,243 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩842,680 | ₩848,962 | ₩841,193 | ₩845,413 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩837,898 | ₩843,779 | ₩832,500 | ₩841,180 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩839,760 | ₩845,440 | ₩834,657 | ₩839,707 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩855,271 | ₩856,624 | ₩838,193 | ₩839,171 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩857,924 | ₩858,808 | ₩849,016 | ₩852,378 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩856,115 | ₩858,098 | ₩852,016 | ₩852,499 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩849,324 | ₩857,254 | ₩848,038 | ₩854,896 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩839,479 | ₩852,874 | ₩838,782 | ₩850,891 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩838,836 | ₩842,198 | ₩832,487 | ₩834,630 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩850,476 | ₩851,802 | ₩839,854 | ₩845,091 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩857,709 | ₩858,607 | ₩842,680 | ₩849,431 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩849,471 | ₩858,553 | ₩849,324 | ₩856,839 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩852,244 | ₩855,191 | ₩846,484 | ₩852,204 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩857,843 | ₩858,660 | ₩843,631 | ₩854,950 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩858,674 | ₩859,692 | ₩854,883 | ₩856,731 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩855,151 | ₩858,071 | ₩854,414 | ₩856,865 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩850,610 | ₩855,111 | ₩849,927 | ₩853,369 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩847,730 | ₩851,199 | ₩846,511 | ₩849,003 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩849,806 | ₩851,400 | ₩846,216 | ₩848,654 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩837,202 | ₩848,427 | ₩835,367 | ₩844,261 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩839,532 | ₩843,551 | ₩833,451 | ₩834,697 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩854,535 | ₩855,271 | ₩850,141 | ₩852,030 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩855,620 | ₩856,705 | ₩851,507 | ₩852,740 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩851,226 | ₩852,070 | ₩845,212 | ₩850,489 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩856,839 | ₩857,468 | ₩851,668 | ₩854,628 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩850,824 | ₩857,481 | ₩850,784 | ₩856,383 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩850,771 | ₩856,517 | ₩848,962 | ₩855,003 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩848,534 | ₩850,704 | ₩846,873 | ₩849,311 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩852,686 | ₩854,883 | ₩849,137 | ₩849,458 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩847,409 | ₩852,820 | ₩847,261 | ₩852,191 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩845,721 | ₩849,284 | ₩845,520 | ₩847,168 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩844,730 | ₩846,096 | ₩837,456 | ₩841,595 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩846,471 | ₩846,739 | ₩839,774 | ₩840,028 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩846,819 | ₩848,172 | ₩845,761 | ₩846,176 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩846,953 | ₩848,949 | ₩845,145 | ₩847,355 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩850,757 | ₩852,016 | ₩849,070 | ₩850,356 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩847,449 | ₩850,998 | ₩847,275 | ₩850,275 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩842,453 | ₩847,730 | ₩842,426 | ₩847,449 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩842,493 | ₩844,234 | ₩840,926 | ₩843,511 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩835,809 | ₩841,368 | ₩835,648 | ₩840,604 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩834,563 | ₩838,434 | ₩831,241 | ₩833,170 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩837,430 | ₩838,032 | ₩826,673 | ₩826,928 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩836,572 | ₩838,809 | ₩831,348 | ₩836,117 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩844,623 | ₩844,623 | ₩836,599 | ₩838,461 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩847,623 | ₩848,467 | ₩836,478 | ₩839,680 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩843,872 | ₩849,056 | ₩840,216 | ₩848,842 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩840,698 | ₩848,574 | ₩839,144 | ₩846,766 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩841,435 | ₩844,154 | ₩840,738 | ₩841,327 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩845,694 | ₩845,841 | ₩839,452 | ₩842,011 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩844,274 | ₩847,864 | ₩843,176 | ₩844,515 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩844,047 | ₩844,113 | ₩839,157 | ₩842,935 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩838,206 | ₩843,578 | ₩837,108 | ₩842,225 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩839,867 | ₩842,225 | ₩836,666 | ₩839,291 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩836,063 | ₩841,207 | ₩835,969 | ₩837,872 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩838,555 | ₩842,037 | ₩838,126 | ₩841,743 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩834,576 | ₩839,599 | ₩833,505 | ₩837,108 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩823,486 | ₩832,822 | ₩818,409 | ₩831,362 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩816,118 | ₩825,240 | ₩814,819 | ₩823,700 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩806,702 | ₩818,436 | ₩801,518 | ₩811,631 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩828,763 | ₩831,991 | ₩802,831 | ₩803,634 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩813,761 | ₩821,865 | ₩811,283 | ₩816,011 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩815,368 | ₩819,105 | ₩807,706 | ₩813,064 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩824,771 | ₩829,741 | ₩815,489 | ₩819,815 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩819,427 | ₩832,112 | ₩816,855 | ₩827,571 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩838,072 | ₩838,541 | ₩825,803 | ₩827,785 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩843,404 | ₩843,564 | ₩838,648 | ₩841,488 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩837,389 | ₩841,850 | ₩835,929 | ₩841,073 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩834,081 | ₩840,135 | ₩831,362 | ₩839,144 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩822,561 | ₩826,486 | ₩814,297 | ₩826,312 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩833,103 | ₩834,215 | ₩823,539 | ₩825,441 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩831,268 | ₩838,514 | ₩830,250 | ₩834,308 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩832,688 | ₩837,403 | ₩830,746 | ₩831,804 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩844,435 | ₩844,596 | ₩837,389 | ₩841,555 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩843,658 | ₩843,792 | ₩836,505 | ₩839,908 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩842,278 | ₩844,716 | ₩837,309 | ₩837,496 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩848,172 | ₩849,404 | ₩841,019 | ₩846,484 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩846,163 | ₩848,413 | ₩843,390 | ₩846,136 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩840,845 | ₩844,261 | ₩840,068 | ₩843,872 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩833,049 | ₩835,554 | ₩832,098 | ₩833,893 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩822,776 | ₩828,428 | ₩822,427 | ₩827,049 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩827,571 | ₩827,571 | ₩816,855 | ₩822,400 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩826,901 | ₩828,790 | ₩825,093 | ₩826,580 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩821,784 | ₩827,812 | ₩821,784 | ₩826,687 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩812,180 | ₩819,789 | ₩810,519 | ₩818,101 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩821,249 | ₩823,512 | ₩809,233 | ₩813,587 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩821,195 | ₩825,401 | ₩811,484 | ₩818,998 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩809,314 | ₩819,949 | ₩804,371 | ₩815,408 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩813,560 | ₩818,463 | ₩812,502 | ₩816,560 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩827,785 | ₩829,942 | ₩803,996 | ₩804,371 | -2.83% | 1366.4만 |
|---|