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 | ₩956,907 | ₩960,796 | ₩955,566 | ₩959,656 | +0.29% | 434.2만 |
| 2026.10.08 | ₩955,177 | ₩957,886 | ₩949,692 | ₩953,876 | -0.14% | 476.3만 |
| 2026.10.07 | ₩956,263 | ₩958,946 | ₩953,581 | ₩957,980 | +0.18% | 466.7만 |
| 2026.10.06 | ₩959,147 | ₩963,519 | ₩958,986 | ₩960,474 | +0.14% | 456.8만 |
| 2026.10.05 | ₩948,727 | ₩957,336 | ₩948,700 | ₩955,271 | +0.69% | 616.4만 |
| 2026.10.02 | ₩949,893 | ₩952,428 | ₩945,615 | ₩948,861 | -0.11% | 660.7만 |
| 2026.10.01 | ₩942,182 | ₩943,751 | ₩935,356 | ₩941,900 | -0.03% | 843.4만 |
| 2026.09.30 | ₩944,891 | ₩948,405 | ₩939,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939,902 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩945,213 | ₩945,454 | ₩939,741 | ₩942,048 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩947,184 | ₩948,579 | ₩941,391 | ₩943,590 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩950,068 | ₩954,372 | ₩947,037 | ₩953,219 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩944,207 | ₩950,269 | ₩943,242 | ₩948,123 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩955,030 | ₩955,351 | ₩947,278 | ₩948,941 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩956,558 | ₩957,926 | ₩954,815 | ₩955,888 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩947,050 | ₩957,631 | ₩946,742 | ₩955,888 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩940,868 | ₩941,686 | ₩936,737 | ₩941,136 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩940,895 | ₩941,270 | ₩936,885 | ₩940,130 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩936,295 | ₩938,883 | ₩924,051 | ₩929,683 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩937,100 | ₩937,327 | ₩932,164 | ₩933,653 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩935,772 | ₩941,230 | ₩934,350 | ₩937,810 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩942,772 | ₩944,784 | ₩941,337 | ₩942,182 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩934,431 | ₩936,925 | ₩932,768 | ₩934,256 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩941,900 | ₩942,383 | ₩938,065 | ₩939,916 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩948,110 | ₩948,820 | ₩943,268 | ₩944,207 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩951,784 | ₩952,763 | ₩948,002 | ₩949,491 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩946,554 | ₩954,198 | ₩946,138 | ₩953,125 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩939,889 | ₩944,824 | ₩938,990 | ₩943,322 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩939,352 | ₩942,651 | ₩936,255 | ₩939,125 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩945,937 | ₩946,715 | ₩942,719 | ₩945,307 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩951,342 | ₩955,740 | ₩947,144 | ₩948,458 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩947,318 | ₩952,106 | ₩945,736 | ₩950,483 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩942,638 | ₩945,884 | ₩941,740 | ₩944,382 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩944,502 | ₩945,240 | ₩940,694 | ₩944,140 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩942,732 | ₩943,295 | ₩939,460 | ₩941,203 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩944,207 | ₩946,527 | ₩942,021 | ₩943,724 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩944,180 | ₩946,903 | ₩939,379 | ₩940,103 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩949,732 | ₩952,294 | ₩946,929 | ₩948,016 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩947,613 | ₩948,606 | ₩945,401 | ₩945,991 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩956,853 | ₩957,591 | ₩952,294 | ₩952,522 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩959,710 | ₩960,059 | ₩955,915 | ₩957,001 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩955,244 | ₩960,729 | ₩954,319 | ₩958,798 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩955,003 | ₩955,191 | ₩950,725 | ₩952,388 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩954,788 | ₩954,842 | ₩948,136 | ₩950,041 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩952,575 | ₩955,432 | ₩951,489 | ₩953,031 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩950,457 | ₩953,997 | ₩948,727 | ₩953,112 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩949,384 | ₩951,436 | ₩946,031 | ₩947,332 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩956,371 | ₩957,739 | ₩948,566 | ₩948,941 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩937,622 | ₩953,380 | ₩937,502 | ₩950,792 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩923,769 | ₩935,142 | ₩923,474 | ₩933,921 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩917,962 | ₩923,126 | ₩909,326 | ₩920,846 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩907,287 | ₩915,200 | ₩905,504 | ₩914,328 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩912,089 | ₩915,455 | ₩898,731 | ₩899,362 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩911,190 | ₩915,629 | ₩907,207 | ₩913,215 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩918,217 | ₩918,955 | ₩907,100 | ₩911,002 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩910,318 | ₩916,688 | ₩908,843 | ₩910,774 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩911,324 | ₩915,347 | ₩906,241 | ₩910,063 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩920,363 | ₩924,534 | ₩920,001 | ₩921,355 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩919,907 | ₩923,313 | ₩917,332 | ₩922,482 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩920,873 | ₩922,924 | ₩914,033 | ₩914,891 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩914,771 | ₩921,141 | ₩913,161 | ₩916,179 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩927,994 | ₩930,099 | ₩921,892 | ₩925,526 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩929,724 | ₩931,373 | ₩924,775 | ₩930,434 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩925,620 | ₩928,557 | ₩922,924 | ₩926,813 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩927,484 | ₩929,308 | ₩922,039 | ₩923,327 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩927,015 | ₩931,145 | ₩922,160 | ₩930,515 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩921,248 | ₩926,934 | ₩919,022 | ₩926,264 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩916,085 | ₩919,759 | ₩911,565 | ₩918,982 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩924,775 | ₩925,660 | ₩918,620 | ₩921,422 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩922,804 | ₩927,457 | ₩921,315 | ₩926,170 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩921,288 | ₩926,009 | ₩912,223 | ₩918,418 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩918,271 | ₩923,769 | ₩915,012 | ₩919,250 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩913,698 | ₩922,026 | ₩913,255 | ₩921,060 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩907,918 | ₩914,033 | ₩902,446 | ₩913,282 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩898,463 | ₩907,851 | ₩895,969 | ₩898,866 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩913,456 | ₩913,993 | ₩901,977 | ₩906,174 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩908,816 | ₩914,704 | ₩903,452 | ₩906,148 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩907,046 | ₩914,248 | ₩905,249 | ₩907,019 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩924,225 | ₩927,350 | ₩918,633 | ₩920,108 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩924,400 | ₩924,936 | ₩919,572 | ₩922,804 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩926,358 | ₩927,390 | ₩911,445 | ₩913,818 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩930,475 | ₩931,467 | ₩924,587 | ₩925,003 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩927,082 | ₩933,049 | ₩927,028 | ₩930,475 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩913,376 | ₩917,882 | ₩906,309 | ₩914,543 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩898,651 | ₩912,437 | ₩893,153 | ₩909,554 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩904,310 | ₩910,426 | ₩894,333 | ₩894,561 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩916,903 | ₩920,993 | ₩890,900 | ₩908,843 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩916,581 | ₩919,022 | ₩910,184 | ₩911,498 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩927,632 | ₩928,262 | ₩906,899 | ₩909,245 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩927,336 | ₩934,994 | ₩926,545 | ₩933,465 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩934,833 | ₩935,598 | ₩929,160 | ₩929,844 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩933,465 | ₩937,609 | ₩933,090 | ₩936,416 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩931,427 | ₩937,488 | ₩930,622 | ₩935,128 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩932,044 | ₩934,726 | ₩930,555 | ₩932,701 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩925,016 | ₩931,091 | ₩923,796 | ₩930,582 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩925,821 | ₩926,384 | ₩922,549 | ₩925,285 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩924,869 | ₩927,363 | ₩922,763 | ₩925,352 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩920,108 | ₩923,434 | ₩917,936 | ₩919,371 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩910,694 | ₩918,405 | ₩908,736 | ₩915,736 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩906,992 | ₩914,610 | ₩904,874 | ₩914,033 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩905,973 | ₩909,447 | ₩901,937 | ₩904,672 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩912,169 | ₩914,087 | ₩904,216 | ₩910,466 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩914,663 | ₩916,648 | ₩909,836 | ₩911,177 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩916,943 | ₩924,131 | ₩916,836 | ₩922,294 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩910,452 | ₩917,171 | ₩906,832 | ₩915,160 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩908,535 | ₩910,935 | ₩902,272 | ₩910,144 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩908,012 | ₩913,349 | ₩908,012 | ₩911,284 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩906,161 | ₩909,956 | ₩905,718 | ₩909,299 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩906,322 | ₩907,583 | ₩899,751 | ₩901,923 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩897,779 | ₩905,678 | ₩897,377 | ₩904,766 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩889,907 | ₩893,890 | ₩889,572 | ₩892,214 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩887,775 | ₩890,269 | ₩881,606 | ₩885,267 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩889,250 | ₩893,716 | ₩888,298 | ₩888,486 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩881,083 | ₩887,480 | ₩875,920 | ₩885,884 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩876,550 | ₩878,025 | ₩873,385 | ₩877,382 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩877,610 | ₩878,924 | ₩874,391 | ₩877,408 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩879,299 | ₩882,290 | ₩878,186 | ₩881,754 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩876,255 | ₩880,842 | ₩874,136 | ₩880,305 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩874,686 | ₩878,267 | ₩865,875 | ₩873,385 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩874,351 | ₩877,315 | ₩873,157 | ₩876,926 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩875,638 | ₩876,872 | ₩866,251 | ₩868,008 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩873,868 | ₩875,182 | ₩870,582 | ₩873,761 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩870,596 | ₩878,240 | ₩870,167 | ₩875,424 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩864,333 | ₩866,425 | ₩861,168 | ₩864,802 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩857,199 | ₩863,367 | ₩855,911 | ₩862,912 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩847,865 | ₩856,300 | ₩847,851 | ₩856,072 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩835,151 | ₩846,081 | ₩834,119 | ₩845,840 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩839,952 | ₩840,837 | ₩836,452 | ₩837,632 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩831,919 | ₩839,738 | ₩830,659 | ₩838,196 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩833,877 | ₩834,803 | ₩827,842 | ₩833,260 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩809,443 | ₩813,104 | ₩802,630 | ₩812,742 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩808,558 | ₩813,278 | ₩808,142 | ₩812,246 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩796,904 | ₩811,066 | ₩795,295 | ₩808,652 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩806,064 | ₩811,817 | ₩805,004 | ₩807,726 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩787,677 | ₩803,100 | ₩786,538 | ₩801,356 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩789,072 | ₩789,448 | ₩775,755 | ₩779,068 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩792,143 | ₩792,344 | ₩780,543 | ₩781,790 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩806,385 | ₩809,886 | ₩797,507 | ₩797,829 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩814,566 | ₩817,302 | ₩809,148 | ₩812,232 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩805,487 | ₩812,568 | ₩803,730 | ₩807,834 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩813,842 | ₩819,434 | ₩808,746 | ₩810,583 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩811,924 | ₩812,152 | ₩797,360 | ₩801,879 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩810,194 | ₩817,637 | ₩808,048 | ₩813,694 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩824,342 | ₩825,952 | ₩815,545 | ₩815,880 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩829,277 | ₩831,826 | ₩826,461 | ₩827,293 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩824,383 | ₩828,889 | ₩822,800 | ₩825,013 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩825,482 | ₩829,224 | ₩815,706 | ₩816,832 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩827,735 | ₩828,392 | ₩821,298 | ₩821,405 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩835,755 | ₩838,745 | ₩830,525 | ₩834,186 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩835,916 | ₩842,862 | ₩832,308 | ₩835,111 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩821,888 | ₩838,598 | ₩816,980 | ₩836,559 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩830,578 | ₩833,904 | ₩826,099 | ₩829,358 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩841,240 | ₩845,545 | ₩833,341 | ₩840,596 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩840,744 | ₩847,503 | ₩838,263 | ₩845,115 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩832,550 | ₩841,910 | ₩825,938 | ₩839,134 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩837,082 | ₩849,353 | ₩836,291 | ₩846,591 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩842,514 | ₩847,141 | ₩840,770 | ₩846,269 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩855,133 | ₩855,294 | ₩844,110 | ₩850,171 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩851,271 | ₩855,603 | ₩851,231 | ₩854,972 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩841,052 | ₩849,018 | ₩838,705 | ₩847,838 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩848,374 | ₩851,056 | ₩839,175 | ₩841,696 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩841,495 | ₩851,016 | ₩840,891 | ₩850,265 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩843,466 | ₩846,322 | ₩840,596 | ₩844,244 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩843,681 | ₩849,970 | ₩842,192 | ₩846,416 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩838,893 | ₩844,780 | ₩833,488 | ₩842,179 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩840,757 | ₩846,443 | ₩835,648 | ₩840,703 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩856,287 | ₩857,641 | ₩839,188 | ₩840,167 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩858,942 | ₩859,827 | ₩850,024 | ₩853,390 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩857,131 | ₩859,116 | ₩853,028 | ₩853,511 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩850,332 | ₩858,271 | ₩849,045 | ₩855,911 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩840,475 | ₩853,886 | ₩839,778 | ₩851,901 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩839,832 | ₩843,198 | ₩833,475 | ₩835,621 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩851,486 | ₩852,813 | ₩840,851 | ₩846,094 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩858,727 | ₩859,626 | ₩843,681 | ₩850,440 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩850,480 | ₩859,572 | ₩850,332 | ₩857,856 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩853,256 | ₩856,206 | ₩847,489 | ₩853,216 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩858,861 | ₩859,679 | ₩844,633 | ₩855,965 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩859,693 | ₩860,712 | ₩855,898 | ₩857,748 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩856,166 | ₩859,089 | ₩855,428 | ₩857,882 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩851,620 | ₩856,126 | ₩850,936 | ₩854,382 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩848,736 | ₩852,210 | ₩847,516 | ₩850,010 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩850,815 | ₩852,411 | ₩847,221 | ₩849,662 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩838,196 | ₩849,434 | ₩836,358 | ₩845,263 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩840,529 | ₩844,552 | ₩834,441 | ₩835,688 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩855,549 | ₩856,287 | ₩851,150 | ₩853,041 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩856,635 | ₩857,722 | ₩852,518 | ₩853,752 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩852,237 | ₩853,081 | ₩846,215 | ₩851,499 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩857,856 | ₩858,486 | ₩852,679 | ₩855,643 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩851,834 | ₩858,499 | ₩851,794 | ₩857,400 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩851,781 | ₩857,534 | ₩849,970 | ₩856,018 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩849,541 | ₩851,714 | ₩847,878 | ₩850,319 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩853,698 | ₩855,898 | ₩850,144 | ₩850,466 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩848,415 | ₩853,832 | ₩848,267 | ₩853,202 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩846,725 | ₩850,292 | ₩846,524 | ₩848,173 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩845,732 | ₩847,100 | ₩838,450 | ₩842,594 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩847,476 | ₩847,744 | ₩840,770 | ₩841,025 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩847,824 | ₩849,179 | ₩846,765 | ₩847,181 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩847,959 | ₩849,957 | ₩846,148 | ₩848,361 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩851,767 | ₩853,028 | ₩850,077 | ₩851,365 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩848,455 | ₩852,009 | ₩848,280 | ₩851,284 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩843,453 | ₩848,736 | ₩843,426 | ₩848,455 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩843,493 | ₩845,236 | ₩841,924 | ₩844,512 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩836,801 | ₩842,366 | ₩836,640 | ₩841,602 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩835,554 | ₩839,429 | ₩832,228 | ₩834,159 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩838,424 | ₩839,027 | ₩827,655 | ₩827,910 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩837,565 | ₩839,805 | ₩832,335 | ₩837,109 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩845,625 | ₩845,625 | ₩837,592 | ₩839,456 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩848,629 | ₩849,474 | ₩837,471 | ₩840,677 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩844,874 | ₩850,064 | ₩841,213 | ₩849,849 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩841,696 | ₩849,581 | ₩840,140 | ₩847,771 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩842,433 | ₩845,156 | ₩841,736 | ₩842,326 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩846,698 | ₩846,845 | ₩840,449 | ₩843,010 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩845,276 | ₩848,870 | ₩844,177 | ₩845,518 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩845,048 | ₩845,115 | ₩840,154 | ₩843,935 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩839,201 | ₩844,579 | ₩838,102 | ₩843,225 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩840,864 | ₩843,225 | ₩837,659 | ₩840,288 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩837,056 | ₩842,205 | ₩836,962 | ₩838,866 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩839,550 | ₩843,037 | ₩839,121 | ₩842,742 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩835,567 | ₩840,596 | ₩834,494 | ₩838,102 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩824,463 | ₩833,810 | ₩819,380 | ₩832,348 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩817,087 | ₩826,220 | ₩815,786 | ₩824,678 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩807,659 | ₩819,407 | ₩802,469 | ₩812,595 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩829,747 | ₩832,979 | ₩803,784 | ₩804,588 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩814,727 | ₩822,840 | ₩812,246 | ₩816,980 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩816,336 | ₩820,078 | ₩808,665 | ₩814,029 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩825,750 | ₩830,726 | ₩816,457 | ₩820,788 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩820,400 | ₩833,099 | ₩817,825 | ₩828,553 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩839,067 | ₩839,537 | ₩826,783 | ₩828,768 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩844,405 | ₩844,566 | ₩839,644 | ₩842,487 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩838,383 | ₩842,849 | ₩836,922 | ₩842,071 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩835,071 | ₩841,133 | ₩832,348 | ₩840,140 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩823,538 | ₩827,467 | ₩815,263 | ₩827,293 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩834,092 | ₩835,205 | ₩824,517 | ₩826,421 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩832,255 | ₩839,510 | ₩831,235 | ₩835,299 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩833,676 | ₩838,397 | ₩831,732 | ₩832,791 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩845,437 | ₩845,598 | ₩838,383 | ₩842,554 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩844,660 | ₩844,794 | ₩837,498 | ₩840,905 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩843,278 | ₩845,719 | ₩838,303 | ₩838,491 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩849,179 | ₩850,413 | ₩842,018 | ₩847,489 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩847,167 | ₩849,420 | ₩844,391 | ₩847,141 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩841,843 | ₩845,263 | ₩841,065 | ₩844,874 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩834,038 | ₩836,546 | ₩833,086 | ₩834,883 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩823,752 | ₩829,412 | ₩823,404 | ₩828,030 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩828,553 | ₩828,553 | ₩817,825 | ₩823,377 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩827,883 | ₩829,774 | ₩826,072 | ₩827,561 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩822,760 | ₩828,795 | ₩822,760 | ₩827,668 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩813,144 | ₩820,762 | ₩811,481 | ₩819,072 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩822,223 | ₩824,490 | ₩810,194 | ₩814,553 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩822,170 | ₩826,381 | ₩812,447 | ₩819,970 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩810,275 | ₩820,923 | ₩805,326 | ₩816,376 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩814,526 | ₩819,434 | ₩813,466 | ₩817,530 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩828,768 | ₩830,927 | ₩804,950 | ₩805,326 | -2.83% | 1366.4만 |
|---|