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 | ₩954,631 | ₩958,511 | ₩953,293 | ₩957,374 | +0.29% | 434.2만 |
| 2026.10.08 | ₩952,905 | ₩955,608 | ₩947,433 | ₩951,607 | -0.14% | 476.3만 |
| 2026.10.07 | ₩953,989 | ₩956,664 | ₩951,313 | ₩955,701 | +0.18% | 466.7만 |
| 2026.10.06 | ₩956,865 | ₩961,227 | ₩956,705 | ₩958,190 | +0.14% | 456.8만 |
| 2026.10.05 | ₩946,470 | ₩955,059 | ₩946,443 | ₩952,999 | +0.69% | 616.4만 |
| 2026.10.02 | ₩947,634 | ₩950,162 | ₩943,366 | ₩946,604 | -0.11% | 660.7만 |
| 2026.10.01 | ₩939,941 | ₩941,506 | ₩933,131 | ₩939,660 | -0.03% | 843.4만 |
| 2026.09.30 | ₩942,644 | ₩946,149 | ₩937,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩937,667 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩942,965 | ₩943,205 | ₩937,506 | ₩939,807 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩944,931 | ₩946,323 | ₩939,152 | ₩941,346 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩947,808 | ₩952,102 | ₩944,784 | ₩950,952 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩941,961 | ₩948,008 | ₩940,998 | ₩945,868 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩952,758 | ₩953,079 | ₩945,025 | ₩946,684 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩954,283 | ₩955,648 | ₩952,544 | ₩953,614 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩944,797 | ₩955,353 | ₩944,490 | ₩953,614 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩938,630 | ₩939,446 | ₩934,509 | ₩938,897 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩938,657 | ₩939,031 | ₩934,656 | ₩937,894 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩934,068 | ₩936,650 | ₩921,853 | ₩927,472 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩934,870 | ₩935,098 | ₩929,947 | ₩931,432 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩933,546 | ₩938,991 | ₩932,128 | ₩935,579 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩940,530 | ₩942,536 | ₩939,098 | ₩939,941 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩932,208 | ₩934,697 | ₩930,549 | ₩932,034 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩939,660 | ₩940,142 | ₩935,834 | ₩937,680 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩945,854 | ₩946,563 | ₩941,025 | ₩941,961 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩949,520 | ₩950,497 | ₩945,747 | ₩947,232 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩944,302 | ₩951,928 | ₩943,888 | ₩950,858 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩937,653 | ₩942,577 | ₩936,757 | ₩941,078 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩937,118 | ₩940,409 | ₩934,028 | ₩936,891 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩943,687 | ₩944,463 | ₩940,476 | ₩943,058 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩949,079 | ₩953,467 | ₩944,891 | ₩946,202 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩945,065 | ₩949,841 | ₩943,486 | ₩948,222 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩940,396 | ₩943,634 | ₩939,499 | ₩942,135 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩942,255 | ₩942,991 | ₩938,456 | ₩941,894 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩940,489 | ₩941,051 | ₩937,225 | ₩938,964 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩941,961 | ₩944,276 | ₩939,780 | ₩941,480 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩941,934 | ₩944,650 | ₩937,145 | ₩937,867 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩947,473 | ₩950,029 | ₩944,677 | ₩945,761 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩945,359 | ₩946,349 | ₩943,152 | ₩943,741 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩954,577 | ₩955,313 | ₩950,029 | ₩950,256 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩957,427 | ₩957,775 | ₩953,641 | ₩954,725 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩952,972 | ₩958,444 | ₩952,049 | ₩956,517 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩952,731 | ₩952,918 | ₩948,463 | ₩950,122 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩952,517 | ₩952,571 | ₩945,881 | ₩947,781 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩950,310 | ₩953,159 | ₩949,226 | ₩950,764 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩948,196 | ₩951,728 | ₩946,470 | ₩950,845 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩947,125 | ₩949,172 | ₩943,781 | ₩945,078 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩954,096 | ₩955,460 | ₩946,309 | ₩946,684 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩935,392 | ₩951,112 | ₩935,272 | ₩948,530 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩921,572 | ₩932,917 | ₩921,278 | ₩931,700 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩915,779 | ₩920,930 | ₩907,163 | ₩918,655 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩905,129 | ₩913,023 | ₩903,350 | ₩912,153 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩909,919 | ₩913,277 | ₩896,594 | ₩897,222 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩909,023 | ₩913,451 | ₩905,049 | ₩911,043 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩916,033 | ₩916,769 | ₩904,942 | ₩908,835 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩908,153 | ₩914,508 | ₩906,681 | ₩908,608 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩909,156 | ₩913,170 | ₩904,086 | ₩907,899 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩918,174 | ₩922,335 | ₩917,812 | ₩919,164 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩917,719 | ₩921,117 | ₩915,150 | ₩920,288 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩918,682 | ₩920,729 | ₩911,859 | ₩912,715 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩912,595 | ₩918,950 | ₩910,989 | ₩913,999 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩925,786 | ₩927,887 | ₩919,699 | ₩923,325 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩927,512 | ₩929,158 | ₩922,575 | ₩928,221 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩923,418 | ₩926,348 | ₩920,729 | ₩924,609 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩925,278 | ₩927,097 | ₩919,846 | ₩921,130 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩924,810 | ₩928,930 | ₩919,966 | ₩928,301 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩919,057 | ₩924,729 | ₩916,836 | ₩924,060 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩913,906 | ₩917,572 | ₩909,397 | ₩916,796 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩922,575 | ₩923,458 | ₩916,434 | ₩919,231 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩920,609 | ₩925,251 | ₩919,124 | ₩923,967 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩919,097 | ₩923,806 | ₩910,053 | ₩916,234 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩916,087 | ₩921,572 | ₩912,836 | ₩917,063 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩911,524 | ₩919,833 | ₩911,083 | ₩918,869 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩905,758 | ₩911,859 | ₩900,300 | ₩911,110 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩896,326 | ₩905,691 | ₩893,838 | ₩896,727 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩911,284 | ₩911,819 | ₩899,831 | ₩904,019 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩906,655 | ₩912,528 | ₩901,303 | ₩903,992 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩904,888 | ₩912,073 | ₩903,096 | ₩904,862 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩922,027 | ₩925,144 | ₩916,448 | ₩917,919 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩922,201 | ₩922,736 | ₩917,384 | ₩920,609 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩924,154 | ₩925,184 | ₩909,277 | ₩911,645 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩928,261 | ₩929,251 | ₩922,388 | ₩922,803 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩924,876 | ₩930,830 | ₩924,823 | ₩928,261 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩911,203 | ₩915,699 | ₩904,153 | ₩912,367 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩896,513 | ₩910,267 | ₩891,028 | ₩907,390 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩902,159 | ₩908,260 | ₩892,205 | ₩892,433 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩914,722 | ₩918,802 | ₩888,780 | ₩906,681 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩914,401 | ₩916,836 | ₩908,019 | ₩909,330 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩925,425 | ₩926,054 | ₩904,741 | ₩907,083 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩925,131 | ₩932,770 | ₩924,341 | ₩931,245 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩932,609 | ₩933,372 | ₩926,950 | ₩927,632 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩931,245 | ₩935,379 | ₩930,870 | ₩934,188 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩929,211 | ₩935,258 | ₩928,408 | ₩932,904 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩929,827 | ₩932,502 | ₩928,342 | ₩930,482 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩922,816 | ₩928,877 | ₩921,599 | ₩928,368 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩923,619 | ₩924,181 | ₩920,354 | ₩923,084 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩922,669 | ₩925,157 | ₩920,568 | ₩923,151 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩917,919 | ₩921,237 | ₩915,752 | ₩917,184 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩908,528 | ₩916,220 | ₩906,574 | ₩913,558 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩904,835 | ₩912,434 | ₩902,721 | ₩911,859 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩903,818 | ₩907,283 | ₩899,791 | ₩902,521 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩909,999 | ₩911,912 | ₩902,066 | ₩908,300 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩912,488 | ₩914,468 | ₩907,671 | ₩909,009 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩914,762 | ₩921,933 | ₩914,655 | ₩920,100 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩908,287 | ₩914,989 | ₩904,674 | ₩912,983 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩906,374 | ₩908,768 | ₩900,126 | ₩907,979 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩905,852 | ₩911,177 | ₩905,852 | ₩909,116 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩904,006 | ₩907,792 | ₩903,564 | ₩907,136 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩904,166 | ₩905,424 | ₩897,610 | ₩899,778 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩895,644 | ₩903,524 | ₩895,242 | ₩902,614 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩887,790 | ₩891,764 | ₩887,456 | ₩890,092 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩885,663 | ₩888,152 | ₩879,509 | ₩883,161 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩887,135 | ₩891,590 | ₩886,185 | ₩886,372 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩878,987 | ₩885,369 | ₩873,836 | ₩883,777 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩874,465 | ₩875,937 | ₩871,308 | ₩875,295 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩875,522 | ₩876,833 | ₩872,311 | ₩875,321 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩877,208 | ₩880,191 | ₩876,097 | ₩879,656 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩874,171 | ₩878,746 | ₩872,057 | ₩878,211 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩872,605 | ₩876,178 | ₩863,816 | ₩871,308 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩872,271 | ₩875,228 | ₩871,080 | ₩874,840 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩873,555 | ₩874,786 | ₩864,190 | ₩865,943 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩871,789 | ₩873,100 | ₩868,512 | ₩871,682 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩868,525 | ₩876,151 | ₩868,097 | ₩873,341 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩862,277 | ₩864,364 | ₩859,120 | ₩862,745 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩855,160 | ₩861,314 | ₩853,875 | ₩860,859 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩845,848 | ₩854,263 | ₩845,834 | ₩854,036 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩833,165 | ₩844,069 | ₩832,135 | ₩843,828 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩837,954 | ₩838,837 | ₩834,462 | ₩835,640 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩829,941 | ₩837,740 | ₩828,683 | ₩836,202 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩831,894 | ₩832,817 | ₩825,873 | ₩831,278 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩807,518 | ₩811,170 | ₩800,721 | ₩810,809 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩806,635 | ₩811,344 | ₩806,220 | ₩810,314 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩795,008 | ₩809,136 | ₩793,403 | ₩806,728 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩804,146 | ₩809,886 | ₩803,089 | ₩805,805 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩785,804 | ₩801,189 | ₩784,667 | ₩799,450 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩787,195 | ₩787,570 | ₩773,910 | ₩777,215 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩790,259 | ₩790,460 | ₩778,686 | ₩779,931 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩804,467 | ₩807,959 | ₩795,610 | ₩795,932 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩812,628 | ₩815,358 | ₩807,223 | ₩810,300 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩803,571 | ₩810,635 | ₩801,818 | ₩805,912 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩811,906 | ₩817,485 | ₩806,822 | ₩808,655 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩809,993 | ₩810,220 | ₩795,463 | ₩799,972 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩808,267 | ₩815,692 | ₩806,126 | ₩811,759 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩822,381 | ₩823,987 | ₩813,605 | ₩813,939 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩827,305 | ₩829,847 | ₩824,495 | ₩825,325 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩822,422 | ₩826,917 | ₩820,843 | ₩823,050 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩823,519 | ₩827,251 | ₩813,766 | ₩814,889 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩825,766 | ₩826,422 | ₩819,344 | ₩819,452 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩833,767 | ₩836,750 | ₩828,549 | ₩832,202 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩833,927 | ₩840,858 | ₩830,328 | ₩833,125 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩819,933 | ₩836,603 | ₩815,037 | ₩834,570 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩828,603 | ₩831,921 | ₩824,134 | ₩827,385 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩839,239 | ₩843,533 | ₩831,359 | ₩838,597 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩838,744 | ₩845,487 | ₩836,269 | ₩843,105 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩830,569 | ₩839,908 | ₩823,974 | ₩837,138 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩835,091 | ₩847,333 | ₩834,302 | ₩844,577 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩840,510 | ₩845,125 | ₩838,770 | ₩844,256 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩853,099 | ₩853,260 | ₩842,102 | ₩848,149 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩849,246 | ₩853,567 | ₩849,206 | ₩852,939 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩839,051 | ₩846,998 | ₩836,710 | ₩845,821 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩846,356 | ₩849,032 | ₩837,178 | ₩839,694 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩839,493 | ₩848,992 | ₩838,891 | ₩848,243 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩841,460 | ₩844,309 | ₩838,597 | ₩842,236 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩841,674 | ₩847,948 | ₩840,189 | ₩844,403 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩836,897 | ₩842,771 | ₩831,506 | ₩840,175 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩838,757 | ₩844,430 | ₩833,660 | ₩838,704 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩854,250 | ₩855,601 | ₩837,192 | ₩838,168 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩856,899 | ₩857,782 | ₩848,002 | ₩851,360 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩855,093 | ₩857,073 | ₩850,999 | ₩851,480 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩848,310 | ₩856,230 | ₩847,025 | ₩853,875 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩838,476 | ₩851,855 | ₩837,780 | ₩849,875 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩837,834 | ₩841,192 | ₩831,492 | ₩833,633 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩849,460 | ₩850,785 | ₩838,851 | ₩844,082 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩856,685 | ₩857,581 | ₩841,674 | ₩848,417 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩848,457 | ₩857,528 | ₩848,310 | ₩855,815 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩851,226 | ₩854,170 | ₩845,473 | ₩851,186 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩856,818 | ₩857,635 | ₩842,624 | ₩853,929 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩857,648 | ₩858,665 | ₩853,862 | ₩855,708 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩854,129 | ₩857,046 | ₩853,394 | ₩855,842 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩849,594 | ₩854,089 | ₩848,912 | ₩852,350 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩846,718 | ₩850,183 | ₩845,500 | ₩847,989 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩848,791 | ₩850,383 | ₩845,206 | ₩847,641 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩836,202 | ₩847,413 | ₩834,369 | ₩843,252 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩838,530 | ₩842,543 | ₩832,456 | ₩833,700 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩853,514 | ₩854,250 | ₩849,126 | ₩851,012 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩854,598 | ₩855,681 | ₩850,490 | ₩851,721 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩850,209 | ₩851,052 | ₩844,202 | ₩849,474 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩855,815 | ₩856,444 | ₩850,651 | ₩853,608 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩849,808 | ₩856,457 | ₩849,768 | ₩855,360 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩849,755 | ₩855,494 | ₩847,948 | ₩853,982 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩847,520 | ₩849,688 | ₩845,861 | ₩848,296 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩851,668 | ₩853,862 | ₩848,122 | ₩848,443 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩846,396 | ₩851,801 | ₩846,249 | ₩851,173 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩844,711 | ₩848,269 | ₩844,510 | ₩846,156 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩843,721 | ₩845,085 | ₩836,456 | ₩840,590 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩845,460 | ₩845,727 | ₩838,770 | ₩839,025 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩845,808 | ₩847,159 | ₩844,751 | ₩845,166 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩845,942 | ₩847,935 | ₩844,135 | ₩846,343 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩849,741 | ₩850,999 | ₩848,055 | ₩849,340 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩846,437 | ₩849,982 | ₩846,263 | ₩849,260 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩841,446 | ₩846,718 | ₩841,419 | ₩846,437 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩841,486 | ₩843,226 | ₩839,921 | ₩842,503 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩834,810 | ₩840,363 | ₩834,650 | ₩839,600 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩833,566 | ₩837,433 | ₩830,248 | ₩832,175 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩836,429 | ₩837,031 | ₩825,686 | ₩825,940 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩835,573 | ₩837,807 | ₩830,355 | ₩835,118 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩843,614 | ₩843,614 | ₩835,600 | ₩837,459 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩846,610 | ₩847,453 | ₩835,479 | ₩838,677 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩842,864 | ₩848,042 | ₩839,212 | ₩847,828 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩839,694 | ₩847,560 | ₩838,142 | ₩845,754 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩840,429 | ₩843,145 | ₩839,734 | ₩840,322 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩844,684 | ₩844,831 | ₩838,449 | ₩841,005 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩843,266 | ₩846,851 | ₩842,169 | ₩843,507 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩843,038 | ₩843,105 | ₩838,155 | ₩841,928 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩837,205 | ₩842,570 | ₩836,108 | ₩841,219 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩838,864 | ₩841,219 | ₩835,667 | ₩838,289 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩835,065 | ₩840,202 | ₩834,971 | ₩836,871 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩837,553 | ₩841,032 | ₩837,125 | ₩840,737 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩833,580 | ₩838,597 | ₩832,509 | ₩836,108 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩822,502 | ₩831,827 | ₩817,431 | ₩830,369 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩815,144 | ₩824,255 | ₩813,846 | ₩822,716 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩805,738 | ₩817,458 | ₩800,561 | ₩810,662 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩827,773 | ₩830,997 | ₩801,872 | ₩802,675 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩812,789 | ₩820,883 | ₩810,314 | ₩815,037 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩814,394 | ₩818,127 | ₩806,742 | ₩812,093 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩823,786 | ₩828,750 | ₩814,515 | ₩818,836 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩818,448 | ₩831,118 | ₩815,879 | ₩826,582 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩837,071 | ₩837,540 | ₩824,816 | ₩826,796 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩842,396 | ₩842,557 | ₩837,647 | ₩840,483 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩836,389 | ₩840,844 | ₩834,931 | ₩840,068 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩833,085 | ₩839,132 | ₩830,369 | ₩838,142 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩821,579 | ₩825,499 | ₩813,324 | ₩825,325 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩832,108 | ₩833,218 | ₩822,555 | ₩824,455 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩830,275 | ₩837,513 | ₩829,258 | ₩833,312 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩831,693 | ₩836,402 | ₩829,753 | ₩830,810 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩843,426 | ₩843,587 | ₩836,389 | ₩840,550 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩842,650 | ₩842,784 | ₩835,506 | ₩838,904 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩841,272 | ₩843,707 | ₩836,309 | ₩836,496 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩847,159 | ₩848,390 | ₩840,015 | ₩845,473 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩845,152 | ₩847,400 | ₩842,383 | ₩845,125 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩839,841 | ₩843,252 | ₩839,065 | ₩842,864 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩832,054 | ₩834,556 | ₩831,104 | ₩832,897 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩821,793 | ₩827,439 | ₩821,445 | ₩826,061 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩826,582 | ₩826,582 | ₩815,879 | ₩821,418 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩825,913 | ₩827,800 | ₩824,107 | ₩825,592 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩820,803 | ₩826,823 | ₩820,803 | ₩825,699 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩811,210 | ₩818,809 | ₩809,551 | ₩817,124 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩820,268 | ₩822,529 | ₩808,267 | ₩812,615 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩820,214 | ₩824,415 | ₩810,514 | ₩818,020 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩808,347 | ₩818,970 | ₩803,410 | ₩814,434 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩812,588 | ₩817,485 | ₩811,531 | ₩815,585 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩826,796 | ₩828,950 | ₩803,036 | ₩803,410 | -2.83% | 1366.4만 |
|---|