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 | ₩954,988 | ₩958,869 | ₩953,649 | ₩957,731 | +0.29% | 434.2만 |
| 2026.10.08 | ₩953,261 | ₩955,965 | ₩947,787 | ₩951,963 | -0.14% | 476.3만 |
| 2026.10.07 | ₩954,345 | ₩957,022 | ₩951,668 | ₩956,058 | +0.18% | 466.7만 |
| 2026.10.06 | ₩957,223 | ₩961,586 | ₩957,062 | ₩958,548 | +0.14% | 456.8만 |
| 2026.10.05 | ₩946,824 | ₩955,416 | ₩946,797 | ₩953,355 | +0.69% | 616.4만 |
| 2026.10.02 | ₩947,988 | ₩950,517 | ₩943,718 | ₩946,957 | -0.11% | 660.7만 |
| 2026.10.01 | ₩940,292 | ₩941,858 | ₩933,480 | ₩940,011 | -0.03% | 843.4만 |
| 2026.09.30 | ₩942,996 | ₩946,502 | ₩937,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩938,017 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩943,317 | ₩943,558 | ₩937,856 | ₩940,158 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩945,284 | ₩946,676 | ₩939,503 | ₩941,698 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩948,162 | ₩952,458 | ₩945,137 | ₩951,307 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩942,313 | ₩948,363 | ₩941,350 | ₩946,221 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩953,114 | ₩953,435 | ₩945,378 | ₩947,038 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩954,640 | ₩956,005 | ₩952,900 | ₩953,971 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩945,151 | ₩955,710 | ₩944,843 | ₩953,971 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩938,981 | ₩939,797 | ₩934,858 | ₩939,248 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩939,007 | ₩939,382 | ₩935,006 | ₩938,245 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩934,417 | ₩937,000 | ₩922,197 | ₩927,819 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩935,220 | ₩935,447 | ₩930,295 | ₩931,780 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩933,895 | ₩939,342 | ₩932,476 | ₩935,929 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩940,881 | ₩942,889 | ₩939,449 | ₩940,292 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩932,556 | ₩935,046 | ₩930,897 | ₩932,382 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩940,011 | ₩940,493 | ₩936,183 | ₩938,030 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩946,208 | ₩946,917 | ₩941,376 | ₩942,313 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩949,875 | ₩950,852 | ₩946,101 | ₩947,586 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩944,655 | ₩952,284 | ₩944,240 | ₩951,213 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩938,004 | ₩942,929 | ₩937,107 | ₩941,430 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩937,468 | ₩940,761 | ₩934,377 | ₩937,241 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩944,040 | ₩944,816 | ₩940,828 | ₩943,411 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩949,433 | ₩953,823 | ₩945,244 | ₩946,556 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩945,418 | ₩950,196 | ₩943,839 | ₩948,577 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩940,747 | ₩943,986 | ₩939,851 | ₩942,487 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩942,608 | ₩943,344 | ₩938,807 | ₩942,246 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩940,841 | ₩941,403 | ₩937,575 | ₩939,315 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩942,313 | ₩944,629 | ₩940,132 | ₩941,831 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩942,286 | ₩945,003 | ₩937,495 | ₩938,218 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩947,827 | ₩950,384 | ₩945,030 | ₩946,114 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩945,713 | ₩946,703 | ₩943,504 | ₩944,093 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩954,934 | ₩955,670 | ₩950,384 | ₩950,611 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩957,785 | ₩958,133 | ₩953,997 | ₩955,081 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩953,328 | ₩958,802 | ₩952,405 | ₩956,875 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩953,087 | ₩953,275 | ₩948,818 | ₩950,477 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩952,873 | ₩952,927 | ₩946,235 | ₩948,135 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩950,665 | ₩953,515 | ₩949,581 | ₩951,120 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩948,550 | ₩952,083 | ₩946,824 | ₩951,200 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩947,479 | ₩949,527 | ₩944,133 | ₩945,432 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩954,452 | ₩955,817 | ₩946,663 | ₩947,038 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩935,742 | ₩951,468 | ₩935,621 | ₩948,885 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩921,916 | ₩933,266 | ₩921,622 | ₩932,048 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩916,121 | ₩921,274 | ₩907,502 | ₩918,999 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩905,468 | ₩913,364 | ₩903,688 | ₩912,494 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩910,259 | ₩913,618 | ₩896,929 | ₩897,558 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩909,362 | ₩913,792 | ₩905,387 | ₩911,383 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩916,375 | ₩917,111 | ₩905,280 | ₩909,175 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩908,492 | ₩914,850 | ₩907,020 | ₩908,947 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩909,496 | ₩913,511 | ₩904,424 | ₩908,238 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩918,517 | ₩922,679 | ₩918,155 | ₩919,507 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩918,062 | ₩921,461 | ₩915,492 | ₩920,631 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩919,025 | ₩921,073 | ₩912,200 | ₩913,056 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩912,936 | ₩919,293 | ₩911,330 | ₩914,341 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩926,132 | ₩928,233 | ₩920,043 | ₩923,670 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩927,859 | ₩929,505 | ₩922,920 | ₩928,568 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩923,763 | ₩926,694 | ₩921,073 | ₩924,954 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩925,624 | ₩927,444 | ₩920,190 | ₩921,475 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩925,155 | ₩929,277 | ₩920,310 | ₩928,648 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩919,400 | ₩925,075 | ₩917,178 | ₩924,406 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩914,247 | ₩917,915 | ₩909,737 | ₩917,138 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩922,920 | ₩923,803 | ₩916,777 | ₩919,574 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩920,953 | ₩925,597 | ₩919,467 | ₩924,312 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩919,440 | ₩924,151 | ₩910,393 | ₩916,576 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩916,429 | ₩921,916 | ₩913,177 | ₩917,406 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩911,865 | ₩920,176 | ₩911,423 | ₩919,213 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩906,097 | ₩912,200 | ₩900,636 | ₩911,450 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩896,661 | ₩906,030 | ₩894,172 | ₩897,063 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩911,624 | ₩912,159 | ₩900,168 | ₩904,357 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩906,993 | ₩912,869 | ₩901,640 | ₩904,330 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩905,227 | ₩912,414 | ₩903,433 | ₩905,200 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩922,371 | ₩925,490 | ₩916,790 | ₩918,262 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩922,545 | ₩923,081 | ₩917,727 | ₩920,953 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩924,499 | ₩925,530 | ₩909,617 | ₩911,985 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩928,608 | ₩929,599 | ₩922,733 | ₩923,148 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩925,222 | ₩931,178 | ₩925,169 | ₩928,608 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩911,544 | ₩916,041 | ₩904,491 | ₩912,708 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩896,848 | ₩910,607 | ₩891,361 | ₩907,729 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩902,496 | ₩908,599 | ₩892,539 | ₩892,766 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩915,064 | ₩919,146 | ₩889,113 | ₩907,020 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩914,743 | ₩917,178 | ₩908,359 | ₩909,670 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩925,771 | ₩926,400 | ₩905,079 | ₩907,422 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩925,476 | ₩933,119 | ₩924,687 | ₩931,593 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩932,958 | ₩933,721 | ₩927,297 | ₩927,979 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩931,593 | ₩935,728 | ₩931,218 | ₩934,537 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩929,558 | ₩935,608 | ₩928,755 | ₩933,252 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩930,174 | ₩932,851 | ₩928,689 | ₩930,830 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩923,161 | ₩929,224 | ₩921,943 | ₩928,715 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩923,964 | ₩924,526 | ₩920,698 | ₩923,429 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩923,014 | ₩925,503 | ₩920,913 | ₩923,496 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩918,262 | ₩921,582 | ₩916,094 | ₩917,526 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩908,867 | ₩916,563 | ₩906,913 | ₩913,899 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩905,173 | ₩912,775 | ₩903,059 | ₩912,200 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩904,156 | ₩907,622 | ₩900,127 | ₩902,858 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩910,339 | ₩912,253 | ₩902,403 | ₩908,640 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩912,829 | ₩914,810 | ₩908,011 | ₩909,349 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩915,104 | ₩922,278 | ₩914,997 | ₩920,444 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩908,626 | ₩915,331 | ₩905,013 | ₩913,324 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩906,712 | ₩909,108 | ₩900,462 | ₩908,318 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩906,190 | ₩911,517 | ₩906,190 | ₩909,456 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩904,343 | ₩908,131 | ₩903,902 | ₩907,475 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩904,504 | ₩905,762 | ₩897,946 | ₩900,114 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩895,979 | ₩903,862 | ₩895,577 | ₩902,951 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩888,122 | ₩892,097 | ₩887,788 | ₩890,424 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩885,994 | ₩888,484 | ₩879,838 | ₩883,491 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩887,466 | ₩891,923 | ₩886,516 | ₩886,704 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩879,316 | ₩885,700 | ₩874,163 | ₩884,107 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩874,792 | ₩876,264 | ₩871,633 | ₩875,622 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩875,849 | ₩877,161 | ₩872,637 | ₩875,649 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩877,536 | ₩880,520 | ₩876,425 | ₩879,985 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩874,498 | ₩879,075 | ₩872,383 | ₩878,539 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩872,932 | ₩876,505 | ₩864,138 | ₩871,633 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩872,597 | ₩875,555 | ₩871,406 | ₩875,167 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩873,882 | ₩875,113 | ₩864,513 | ₩866,266 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩872,115 | ₩873,427 | ₩868,836 | ₩872,008 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩868,850 | ₩876,478 | ₩868,421 | ₩873,668 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩862,599 | ₩864,687 | ₩859,441 | ₩863,068 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩855,479 | ₩861,636 | ₩854,194 | ₩861,181 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩846,164 | ₩854,582 | ₩846,151 | ₩854,355 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩833,476 | ₩844,384 | ₩832,446 | ₩844,143 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩838,268 | ₩839,151 | ₩834,774 | ₩835,952 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩830,251 | ₩838,053 | ₩828,993 | ₩836,514 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩832,205 | ₩833,128 | ₩826,182 | ₩831,589 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩807,819 | ₩811,473 | ₩801,020 | ₩811,112 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩806,936 | ₩811,647 | ₩806,521 | ₩810,617 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩795,306 | ₩809,439 | ₩793,700 | ₩807,030 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩804,447 | ₩810,188 | ₩803,389 | ₩806,106 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩786,097 | ₩801,489 | ₩784,960 | ₩799,749 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩787,489 | ₩787,864 | ₩774,199 | ₩777,505 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩790,554 | ₩790,755 | ₩778,977 | ₩780,222 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩804,768 | ₩808,261 | ₩795,908 | ₩796,229 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩812,932 | ₩815,662 | ₩807,525 | ₩810,603 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩803,871 | ₩810,938 | ₩802,118 | ₩806,213 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩812,209 | ₩817,790 | ₩807,123 | ₩808,957 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩810,295 | ₩810,523 | ₩795,761 | ₩800,271 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩808,569 | ₩815,997 | ₩806,427 | ₩812,062 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩822,689 | ₩824,295 | ₩813,909 | ₩814,244 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩827,614 | ₩830,157 | ₩824,803 | ₩825,633 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩822,729 | ₩827,226 | ₩821,150 | ₩823,358 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩823,826 | ₩827,561 | ₩814,070 | ₩815,194 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩826,075 | ₩826,731 | ₩819,651 | ₩819,758 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩834,078 | ₩837,063 | ₩828,859 | ₩832,513 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩834,239 | ₩841,172 | ₩830,639 | ₩833,436 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩820,240 | ₩836,916 | ₩815,341 | ₩834,881 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩828,912 | ₩832,231 | ₩824,442 | ₩827,694 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩839,552 | ₩843,849 | ₩831,669 | ₩838,910 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩839,057 | ₩845,803 | ₩836,581 | ₩843,420 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩830,880 | ₩840,222 | ₩824,281 | ₩837,451 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩835,403 | ₩847,650 | ₩834,614 | ₩844,893 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩840,824 | ₩845,441 | ₩839,084 | ₩844,571 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩853,418 | ₩853,579 | ₩842,417 | ₩848,466 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩849,563 | ₩853,886 | ₩849,523 | ₩853,257 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩839,365 | ₩847,315 | ₩837,023 | ₩846,137 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩846,673 | ₩849,349 | ₩837,491 | ₩840,007 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩839,807 | ₩849,309 | ₩839,204 | ₩848,560 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩841,774 | ₩844,625 | ₩838,910 | ₩842,550 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩841,988 | ₩848,265 | ₩840,503 | ₩844,719 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩837,210 | ₩843,086 | ₩831,817 | ₩840,489 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩839,071 | ₩844,745 | ₩833,971 | ₩839,017 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩854,569 | ₩855,921 | ₩837,505 | ₩838,482 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩857,219 | ₩858,102 | ₩848,319 | ₩851,678 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩855,412 | ₩857,393 | ₩851,317 | ₩851,799 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩848,627 | ₩856,550 | ₩847,342 | ₩854,194 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩838,789 | ₩852,173 | ₩838,094 | ₩850,192 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩838,147 | ₩841,506 | ₩831,803 | ₩833,945 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩849,778 | ₩851,103 | ₩839,164 | ₩844,397 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩857,005 | ₩857,902 | ₩841,988 | ₩848,734 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩848,774 | ₩857,848 | ₩848,627 | ₩856,135 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩851,544 | ₩854,489 | ₩845,789 | ₩851,504 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩857,139 | ₩857,955 | ₩842,939 | ₩854,248 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩857,968 | ₩858,986 | ₩854,181 | ₩856,028 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩854,449 | ₩857,366 | ₩853,712 | ₩856,162 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩849,911 | ₩854,408 | ₩849,229 | ₩852,669 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩847,034 | ₩850,500 | ₩845,816 | ₩848,305 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩849,108 | ₩850,701 | ₩845,522 | ₩847,957 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩836,514 | ₩847,730 | ₩834,681 | ₩843,568 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩838,843 | ₩842,858 | ₩832,767 | ₩834,012 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩853,833 | ₩854,569 | ₩849,443 | ₩851,330 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩854,917 | ₩856,001 | ₩850,808 | ₩852,039 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩850,527 | ₩851,370 | ₩844,518 | ₩849,791 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩856,135 | ₩856,764 | ₩850,969 | ₩853,927 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩850,126 | ₩856,777 | ₩850,085 | ₩855,680 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩850,072 | ₩855,814 | ₩848,265 | ₩854,301 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩847,837 | ₩850,005 | ₩846,177 | ₩848,613 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩851,986 | ₩854,181 | ₩848,439 | ₩848,760 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩846,713 | ₩852,120 | ₩846,566 | ₩851,491 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩845,026 | ₩848,586 | ₩844,826 | ₩846,472 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩844,036 | ₩845,401 | ₩836,769 | ₩840,904 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩845,776 | ₩846,044 | ₩839,084 | ₩839,338 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩846,124 | ₩847,476 | ₩845,066 | ₩845,481 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩846,258 | ₩848,252 | ₩844,451 | ₩846,659 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩850,059 | ₩851,317 | ₩848,372 | ₩849,657 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩846,753 | ₩850,300 | ₩846,579 | ₩849,577 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩841,761 | ₩847,034 | ₩841,734 | ₩846,753 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩841,801 | ₩843,541 | ₩840,235 | ₩842,818 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩835,122 | ₩840,677 | ₩834,962 | ₩839,914 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩833,878 | ₩837,746 | ₩830,558 | ₩832,486 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩836,742 | ₩837,344 | ₩825,995 | ₩826,249 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩835,885 | ₩838,120 | ₩830,666 | ₩835,430 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩843,929 | ₩843,929 | ₩835,912 | ₩837,772 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩846,927 | ₩847,770 | ₩835,792 | ₩838,990 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩843,179 | ₩848,359 | ₩839,526 | ₩848,145 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩840,007 | ₩847,877 | ₩838,455 | ₩846,070 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩840,744 | ₩843,460 | ₩840,048 | ₩840,636 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩845,000 | ₩845,147 | ₩838,763 | ₩841,319 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩843,581 | ₩847,168 | ₩842,483 | ₩843,822 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩843,353 | ₩843,420 | ₩838,468 | ₩842,243 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩837,518 | ₩842,885 | ₩836,421 | ₩841,533 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩839,178 | ₩841,533 | ₩835,979 | ₩838,602 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩835,377 | ₩840,516 | ₩835,283 | ₩837,183 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩837,866 | ₩841,346 | ₩837,438 | ₩841,051 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩833,891 | ₩838,910 | ₩832,820 | ₩836,421 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩822,809 | ₩832,138 | ₩817,737 | ₩830,679 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩815,448 | ₩824,563 | ₩814,150 | ₩823,023 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩806,039 | ₩817,764 | ₩800,860 | ₩810,965 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩828,082 | ₩831,308 | ₩802,171 | ₩802,974 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩813,093 | ₩821,190 | ₩810,617 | ₩815,341 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩814,699 | ₩818,433 | ₩807,043 | ₩812,397 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩824,094 | ₩829,060 | ₩814,819 | ₩819,142 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩818,754 | ₩831,428 | ₩816,184 | ₩826,891 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩837,384 | ₩837,853 | ₩825,125 | ₩827,105 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩842,711 | ₩842,872 | ₩837,960 | ₩840,797 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩836,702 | ₩841,158 | ₩835,243 | ₩840,382 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩833,396 | ₩839,445 | ₩830,679 | ₩838,455 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩821,886 | ₩825,807 | ₩813,628 | ₩825,633 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩832,419 | ₩833,530 | ₩822,863 | ₩824,763 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩830,585 | ₩837,826 | ₩829,568 | ₩833,623 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩832,004 | ₩836,715 | ₩830,063 | ₩831,121 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩843,741 | ₩843,902 | ₩836,702 | ₩840,864 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩842,965 | ₩843,099 | ₩835,818 | ₩839,218 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩841,587 | ₩844,023 | ₩836,621 | ₩836,809 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩847,476 | ₩848,707 | ₩840,329 | ₩845,789 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩845,468 | ₩847,717 | ₩842,698 | ₩845,441 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩840,155 | ₩843,568 | ₩839,378 | ₩843,179 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩832,365 | ₩834,868 | ₩831,415 | ₩833,208 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩822,100 | ₩827,748 | ₩821,752 | ₩826,369 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩826,891 | ₩826,891 | ₩816,184 | ₩821,725 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩826,222 | ₩828,109 | ₩824,415 | ₩825,901 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩821,110 | ₩827,132 | ₩821,110 | ₩826,008 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩811,513 | ₩819,115 | ₩809,854 | ₩817,429 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩820,574 | ₩822,836 | ₩808,569 | ₩812,919 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩820,521 | ₩824,723 | ₩810,817 | ₩818,326 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩808,649 | ₩819,276 | ₩803,711 | ₩814,739 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩812,892 | ₩817,790 | ₩811,835 | ₩815,890 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩827,105 | ₩829,260 | ₩803,336 | ₩803,711 | -2.83% | 1366.4만 |
|---|