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 | ₩955,173 | ₩959,055 | ₩953,835 | ₩957,917 | +0.29% | 434.2만 |
| 2026.10.08 | ₩953,446 | ₩956,150 | ₩947,971 | ₩952,148 | -0.14% | 476.3만 |
| 2026.10.07 | ₩954,531 | ₩957,208 | ₩951,853 | ₩956,244 | +0.18% | 466.7만 |
| 2026.10.06 | ₩957,409 | ₩961,773 | ₩957,248 | ₩958,734 | +0.14% | 456.8만 |
| 2026.10.05 | ₩947,007 | ₩955,602 | ₩946,981 | ₩953,540 | +0.69% | 616.4만 |
| 2026.10.02 | ₩948,172 | ₩950,702 | ₩943,902 | ₩947,141 | -0.11% | 660.7만 |
| 2026.10.01 | ₩940,475 | ₩942,041 | ₩933,661 | ₩940,194 | -0.03% | 843.4만 |
| 2026.09.30 | ₩943,179 | ₩946,686 | ₩937,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩938,199 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩943,500 | ₩943,741 | ₩938,039 | ₩940,341 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩945,468 | ₩946,860 | ₩939,685 | ₩941,880 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩948,346 | ₩952,643 | ₩945,321 | ₩951,492 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩942,496 | ₩948,547 | ₩941,532 | ₩946,405 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩953,299 | ₩953,620 | ₩945,562 | ₩947,222 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩954,825 | ₩956,191 | ₩953,085 | ₩954,156 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩945,334 | ₩955,896 | ₩945,026 | ₩954,156 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩939,163 | ₩939,980 | ₩935,040 | ₩939,431 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩939,190 | ₩939,565 | ₩935,187 | ₩938,427 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩934,598 | ₩937,182 | ₩922,376 | ₩927,999 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩935,401 | ₩935,629 | ₩930,475 | ₩931,961 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩934,076 | ₩939,524 | ₩932,657 | ₩936,111 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩941,064 | ₩943,072 | ₩939,632 | ₩940,475 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩932,738 | ₩935,227 | ₩931,078 | ₩932,564 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩940,194 | ₩940,676 | ₩936,365 | ₩938,213 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩946,392 | ₩947,101 | ₩941,559 | ₩942,496 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩950,060 | ₩951,037 | ₩946,285 | ₩947,771 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩944,839 | ₩952,469 | ₩944,424 | ₩951,398 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩938,186 | ₩943,112 | ₩937,289 | ₩941,613 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩937,650 | ₩940,943 | ₩934,558 | ₩937,423 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩944,223 | ₩945,000 | ₩941,010 | ₩943,594 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩949,618 | ₩954,009 | ₩945,428 | ₩946,740 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩945,602 | ₩950,381 | ₩944,022 | ₩948,761 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩940,930 | ₩944,170 | ₩940,033 | ₩942,670 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩942,791 | ₩943,527 | ₩938,989 | ₩942,429 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩941,024 | ₩941,586 | ₩937,758 | ₩939,498 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩942,496 | ₩944,812 | ₩940,314 | ₩942,014 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩942,469 | ₩945,187 | ₩937,677 | ₩938,400 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩948,011 | ₩950,568 | ₩945,214 | ₩946,298 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩945,896 | ₩946,887 | ₩943,688 | ₩944,277 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩955,120 | ₩955,856 | ₩950,568 | ₩950,796 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩957,971 | ₩958,319 | ₩954,183 | ₩955,267 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩953,513 | ₩958,988 | ₩952,590 | ₩957,061 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩953,272 | ₩953,460 | ₩949,002 | ₩950,662 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩953,058 | ₩953,112 | ₩946,418 | ₩948,319 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩950,849 | ₩953,701 | ₩949,765 | ₩951,305 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩948,734 | ₩952,268 | ₩947,007 | ₩951,385 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩947,663 | ₩949,712 | ₩944,317 | ₩945,615 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩954,638 | ₩956,003 | ₩946,847 | ₩947,222 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩935,924 | ₩951,653 | ₩935,803 | ₩949,069 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩922,095 | ₩933,447 | ₩921,801 | ₩932,229 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩916,299 | ₩921,453 | ₩907,678 | ₩919,177 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩905,643 | ₩913,541 | ₩903,863 | ₩912,671 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩910,436 | ₩913,796 | ₩897,103 | ₩897,732 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩909,539 | ₩913,970 | ₩905,563 | ₩911,560 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩916,553 | ₩917,290 | ₩905,456 | ₩909,352 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩908,669 | ₩915,027 | ₩907,196 | ₩909,124 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩909,673 | ₩913,689 | ₩904,599 | ₩908,414 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩918,695 | ₩922,858 | ₩918,334 | ₩919,686 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩918,240 | ₩921,640 | ₩915,670 | ₩920,810 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩919,204 | ₩921,252 | ₩912,377 | ₩913,234 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩913,113 | ₩919,472 | ₩911,507 | ₩914,519 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩926,312 | ₩928,414 | ₩920,221 | ₩923,849 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩928,039 | ₩929,685 | ₩923,099 | ₩928,748 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩923,943 | ₩926,874 | ₩921,252 | ₩925,134 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩925,803 | ₩927,624 | ₩920,369 | ₩921,654 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩925,335 | ₩929,458 | ₩920,489 | ₩928,829 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩919,579 | ₩925,255 | ₩917,357 | ₩924,585 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩914,425 | ₩918,093 | ₩909,914 | ₩917,316 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩923,099 | ₩923,983 | ₩916,955 | ₩919,753 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩921,132 | ₩925,777 | ₩919,646 | ₩924,492 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩919,619 | ₩924,331 | ₩910,570 | ₩916,754 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩916,607 | ₩922,095 | ₩913,354 | ₩917,584 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩912,042 | ₩920,355 | ₩911,600 | ₩919,391 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩906,273 | ₩912,377 | ₩900,811 | ₩911,627 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩896,835 | ₩906,206 | ₩894,345 | ₩897,237 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩911,801 | ₩912,337 | ₩900,343 | ₩904,532 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩907,170 | ₩913,046 | ₩901,815 | ₩904,506 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩905,403 | ₩912,591 | ₩903,609 | ₩905,376 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩922,551 | ₩925,670 | ₩916,968 | ₩918,441 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩922,725 | ₩923,260 | ₩917,905 | ₩921,132 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩924,679 | ₩925,710 | ₩909,793 | ₩912,163 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩928,789 | ₩929,779 | ₩922,912 | ₩923,327 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩925,402 | ₩931,359 | ₩925,348 | ₩928,789 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩911,721 | ₩916,219 | ₩904,666 | ₩912,886 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩897,023 | ₩910,784 | ₩891,534 | ₩907,906 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩902,672 | ₩908,776 | ₩892,712 | ₩892,940 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩915,242 | ₩919,324 | ₩889,285 | ₩907,196 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩914,920 | ₩917,357 | ₩908,535 | ₩909,847 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩925,951 | ₩926,580 | ₩905,255 | ₩907,598 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩925,656 | ₩933,300 | ₩924,866 | ₩931,774 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩933,139 | ₩933,902 | ₩927,477 | ₩928,159 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩931,774 | ₩935,910 | ₩931,399 | ₩934,719 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩929,739 | ₩935,790 | ₩928,936 | ₩933,434 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩930,355 | ₩933,032 | ₩928,869 | ₩931,011 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩923,340 | ₩929,404 | ₩922,122 | ₩928,896 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩924,143 | ₩924,706 | ₩920,877 | ₩923,608 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩923,193 | ₩925,683 | ₩921,091 | ₩923,675 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩918,441 | ₩921,761 | ₩916,272 | ₩917,705 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩909,044 | ₩916,741 | ₩907,089 | ₩914,077 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩905,349 | ₩912,952 | ₩903,234 | ₩912,377 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩904,332 | ₩907,799 | ₩900,302 | ₩903,033 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩910,516 | ₩912,430 | ₩902,578 | ₩908,816 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩913,006 | ₩914,987 | ₩908,187 | ₩909,526 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩915,282 | ₩922,457 | ₩915,175 | ₩920,623 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩908,803 | ₩915,509 | ₩905,188 | ₩913,501 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩906,888 | ₩909,285 | ₩900,637 | ₩908,495 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩906,366 | ₩911,694 | ₩906,366 | ₩909,633 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩904,519 | ₩908,307 | ₩904,077 | ₩907,651 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩904,680 | ₩905,938 | ₩898,120 | ₩900,289 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩896,153 | ₩904,037 | ₩895,751 | ₩903,127 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩888,295 | ₩892,270 | ₩887,960 | ₩890,597 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩886,166 | ₩888,656 | ₩880,009 | ₩883,663 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩887,639 | ₩892,096 | ₩886,688 | ₩886,876 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩879,486 | ₩885,872 | ₩874,333 | ₩884,279 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩874,962 | ₩876,434 | ₩871,803 | ₩875,792 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩876,019 | ₩877,331 | ₩872,807 | ₩875,819 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩877,706 | ₩880,691 | ₩876,595 | ₩880,156 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩874,667 | ₩879,246 | ₩872,552 | ₩878,710 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩873,101 | ₩876,675 | ₩864,306 | ₩871,803 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩872,766 | ₩875,725 | ₩871,575 | ₩875,337 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩874,052 | ₩875,283 | ₩864,681 | ₩866,435 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩872,285 | ₩873,596 | ₩869,005 | ₩872,177 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩869,018 | ₩876,649 | ₩868,590 | ₩873,837 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩862,767 | ₩864,855 | ₩859,608 | ₩863,235 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩855,645 | ₩861,803 | ₩854,360 | ₩861,348 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩846,328 | ₩854,748 | ₩846,315 | ₩854,521 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩833,638 | ₩844,548 | ₩832,607 | ₩844,307 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩838,430 | ₩839,314 | ₩834,937 | ₩836,115 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩830,412 | ₩838,216 | ₩829,154 | ₩836,677 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩832,366 | ₩833,290 | ₩826,342 | ₩831,751 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩807,976 | ₩811,631 | ₩801,176 | ₩811,269 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩807,093 | ₩811,805 | ₩806,678 | ₩810,774 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩795,460 | ₩809,596 | ₩793,854 | ₩807,187 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩804,603 | ₩810,346 | ₩803,545 | ₩806,263 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩786,250 | ₩801,645 | ₩785,112 | ₩799,904 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩787,642 | ₩788,017 | ₩774,350 | ₩777,656 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩790,708 | ₩790,909 | ₩779,129 | ₩780,374 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩804,924 | ₩808,418 | ₩796,062 | ₩796,384 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩813,090 | ₩815,821 | ₩807,682 | ₩810,761 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩804,027 | ₩811,095 | ₩802,274 | ₩806,370 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩812,367 | ₩817,949 | ₩807,280 | ₩809,114 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩810,453 | ₩810,680 | ₩795,915 | ₩800,426 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩808,726 | ₩816,155 | ₩806,584 | ₩812,220 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩822,849 | ₩824,455 | ₩814,067 | ₩814,402 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩827,775 | ₩830,318 | ₩824,964 | ₩825,794 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩822,889 | ₩827,387 | ₩821,309 | ₩823,518 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩823,986 | ₩827,721 | ₩814,228 | ₩815,352 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩826,235 | ₩826,891 | ₩819,810 | ₩819,917 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩834,240 | ₩837,226 | ₩829,020 | ₩832,674 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩834,401 | ₩841,335 | ₩830,800 | ₩833,598 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩820,399 | ₩837,078 | ₩815,500 | ₩835,044 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩829,073 | ₩832,393 | ₩824,602 | ₩827,855 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩839,715 | ₩844,013 | ₩831,831 | ₩839,073 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩839,220 | ₩845,967 | ₩836,744 | ₩843,584 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩831,041 | ₩840,385 | ₩824,442 | ₩837,614 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩835,566 | ₩847,814 | ₩834,776 | ₩845,057 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩840,987 | ₩845,606 | ₩839,247 | ₩844,735 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩853,584 | ₩853,744 | ₩842,580 | ₩848,631 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩849,729 | ₩854,052 | ₩849,688 | ₩853,423 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩839,528 | ₩847,480 | ₩837,185 | ₩846,302 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩846,837 | ₩849,514 | ₩837,654 | ₩840,171 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩839,970 | ₩849,474 | ₩839,367 | ₩848,725 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩841,938 | ₩844,789 | ₩839,073 | ₩842,714 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩842,152 | ₩848,430 | ₩840,666 | ₩844,883 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩837,373 | ₩843,249 | ₩831,978 | ₩840,653 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩839,234 | ₩844,909 | ₩834,133 | ₩839,180 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩854,735 | ₩856,087 | ₩837,667 | ₩838,645 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩857,386 | ₩858,269 | ₩848,484 | ₩851,844 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩855,578 | ₩857,560 | ₩851,482 | ₩851,964 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩848,791 | ₩856,716 | ₩847,506 | ₩854,360 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩838,952 | ₩852,339 | ₩838,256 | ₩850,358 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩838,310 | ₩841,670 | ₩831,965 | ₩834,107 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩849,943 | ₩851,268 | ₩839,327 | ₩844,561 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩857,171 | ₩858,068 | ₩842,152 | ₩848,899 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩848,939 | ₩858,015 | ₩848,791 | ₩856,301 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩851,710 | ₩854,655 | ₩845,954 | ₩851,670 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩857,305 | ₩858,122 | ₩843,102 | ₩854,414 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩858,135 | ₩859,153 | ₩854,347 | ₩856,194 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩854,615 | ₩857,533 | ₩853,878 | ₩856,328 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩850,077 | ₩854,574 | ₩849,394 | ₩852,834 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩847,198 | ₩850,666 | ₩845,980 | ₩848,470 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩849,273 | ₩850,866 | ₩845,686 | ₩848,122 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩836,677 | ₩847,895 | ₩834,843 | ₩843,731 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩839,006 | ₩843,022 | ₩832,929 | ₩834,174 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩853,999 | ₩854,735 | ₩849,608 | ₩851,496 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩855,083 | ₩856,167 | ₩850,973 | ₩852,205 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩850,692 | ₩851,536 | ₩844,682 | ₩849,956 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩856,301 | ₩856,930 | ₩851,134 | ₩854,093 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩850,291 | ₩856,944 | ₩850,251 | ₩855,846 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩850,237 | ₩855,980 | ₩848,430 | ₩854,467 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩848,002 | ₩850,170 | ₩846,342 | ₩848,778 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩852,151 | ₩854,347 | ₩848,604 | ₩848,925 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩846,877 | ₩852,285 | ₩846,730 | ₩851,656 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩845,191 | ₩848,751 | ₩844,990 | ₩846,636 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩844,200 | ₩845,565 | ₩836,931 | ₩841,067 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩845,940 | ₩846,208 | ₩839,247 | ₩839,501 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩846,288 | ₩847,640 | ₩845,231 | ₩845,646 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩846,422 | ₩848,417 | ₩844,615 | ₩846,824 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩850,224 | ₩851,482 | ₩848,537 | ₩849,822 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩846,917 | ₩850,465 | ₩846,743 | ₩849,742 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩841,924 | ₩847,198 | ₩841,897 | ₩846,917 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩841,964 | ₩843,705 | ₩840,398 | ₩842,982 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩835,285 | ₩840,840 | ₩835,124 | ₩840,077 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩834,040 | ₩837,908 | ₩830,720 | ₩832,647 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩836,904 | ₩837,507 | ₩826,155 | ₩826,409 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩836,048 | ₩838,283 | ₩830,827 | ₩835,593 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩844,093 | ₩844,093 | ₩836,074 | ₩837,935 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩847,091 | ₩847,935 | ₩835,954 | ₩839,153 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩843,343 | ₩848,524 | ₩839,689 | ₩848,310 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩840,171 | ₩848,042 | ₩838,618 | ₩846,235 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩840,907 | ₩843,624 | ₩840,211 | ₩840,800 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩845,164 | ₩845,311 | ₩838,926 | ₩841,482 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩843,745 | ₩847,332 | ₩842,647 | ₩843,986 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩843,517 | ₩843,584 | ₩838,631 | ₩842,406 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩837,681 | ₩843,049 | ₩836,583 | ₩841,697 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩839,341 | ₩841,697 | ₩836,141 | ₩838,765 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩835,539 | ₩840,679 | ₩835,445 | ₩837,346 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩838,029 | ₩841,509 | ₩837,600 | ₩841,215 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩834,053 | ₩839,073 | ₩832,982 | ₩836,583 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩822,969 | ₩832,299 | ₩817,896 | ₩830,840 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩815,607 | ₩824,723 | ₩814,308 | ₩823,183 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩806,196 | ₩817,922 | ₩801,015 | ₩811,122 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩828,243 | ₩831,469 | ₩802,327 | ₩803,130 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩813,251 | ₩821,349 | ₩810,774 | ₩815,500 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩814,857 | ₩818,592 | ₩807,200 | ₩812,554 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩824,254 | ₩829,221 | ₩814,977 | ₩819,301 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩818,913 | ₩831,590 | ₩816,343 | ₩827,052 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩837,547 | ₩838,015 | ₩825,285 | ₩827,266 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩842,875 | ₩843,035 | ₩838,122 | ₩840,960 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩836,864 | ₩841,322 | ₩835,405 | ₩840,545 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩833,558 | ₩839,608 | ₩830,840 | ₩838,618 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩822,045 | ₩825,968 | ₩813,786 | ₩825,794 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩832,581 | ₩833,692 | ₩823,023 | ₩824,924 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩830,747 | ₩837,989 | ₩829,729 | ₩833,785 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩832,166 | ₩836,878 | ₩830,225 | ₩831,282 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩843,905 | ₩844,066 | ₩836,864 | ₩841,027 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩843,129 | ₩843,263 | ₩835,981 | ₩839,381 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩841,750 | ₩844,187 | ₩836,784 | ₩836,971 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩847,640 | ₩848,872 | ₩840,492 | ₩845,954 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩845,632 | ₩847,881 | ₩842,861 | ₩845,606 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩840,318 | ₩843,731 | ₩839,541 | ₩843,343 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩832,527 | ₩835,030 | ₩831,577 | ₩833,370 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩822,260 | ₩827,909 | ₩821,912 | ₩826,530 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩827,052 | ₩827,052 | ₩816,343 | ₩821,885 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩826,383 | ₩828,270 | ₩824,575 | ₩826,061 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩821,269 | ₩827,293 | ₩821,269 | ₩826,168 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩811,671 | ₩819,274 | ₩810,011 | ₩817,588 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩820,734 | ₩822,996 | ₩808,726 | ₩813,077 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩820,680 | ₩824,883 | ₩810,975 | ₩818,485 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩808,806 | ₩819,435 | ₩803,867 | ₩814,897 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩813,050 | ₩817,949 | ₩811,992 | ₩816,048 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩827,266 | ₩829,421 | ₩803,492 | ₩803,867 | -2.83% | 1366.4만 |
|---|