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 | ₩955,594 | ₩959,478 | ₩954,255 | ₩958,340 | +0.29% | 434.2만 |
| 2026.10.08 | ₩953,867 | ₩956,572 | ₩948,389 | ₩952,568 | -0.14% | 476.3만 |
| 2026.10.07 | ₩954,951 | ₩957,630 | ₩952,273 | ₩956,666 | +0.18% | 466.7만 |
| 2026.10.06 | ₩957,831 | ₩962,197 | ₩957,670 | ₩959,157 | +0.14% | 456.8만 |
| 2026.10.05 | ₩947,425 | ₩956,023 | ₩947,398 | ₩953,960 | +0.69% | 616.4만 |
| 2026.10.02 | ₩948,590 | ₩951,121 | ₩944,318 | ₩947,559 | -0.11% | 660.7만 |
| 2026.10.01 | ₩940,889 | ₩942,456 | ₩934,073 | ₩940,608 | -0.03% | 843.4만 |
| 2026.09.30 | ₩943,595 | ₩947,103 | ₩938,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩938,613 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩943,916 | ₩944,157 | ₩938,452 | ₩940,756 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩945,885 | ₩947,278 | ₩940,099 | ₩942,296 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩948,764 | ₩953,063 | ₩945,737 | ₩951,911 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩942,912 | ₩948,965 | ₩941,947 | ₩946,822 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩953,719 | ₩954,041 | ₩945,978 | ₩947,639 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩955,246 | ₩956,612 | ₩953,505 | ₩954,576 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩945,751 | ₩956,317 | ₩945,443 | ₩954,576 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩939,577 | ₩940,394 | ₩935,452 | ₩939,845 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩939,604 | ₩939,979 | ₩935,599 | ₩938,840 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩935,010 | ₩937,595 | ₩922,783 | ₩928,408 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩935,814 | ₩936,041 | ₩930,885 | ₩932,372 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩934,488 | ₩939,939 | ₩933,068 | ₩936,524 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩941,479 | ₩943,488 | ₩940,046 | ₩940,889 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩933,149 | ₩935,640 | ₩931,488 | ₩932,975 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩940,608 | ₩941,090 | ₩936,778 | ₩938,626 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩946,809 | ₩947,519 | ₩941,974 | ₩942,912 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩950,478 | ₩951,456 | ₩946,702 | ₩948,188 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩945,255 | ₩952,889 | ₩944,840 | ₩951,818 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩938,599 | ₩943,528 | ₩937,702 | ₩942,028 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩938,064 | ₩941,358 | ₩934,970 | ₩937,836 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩944,639 | ₩945,416 | ₩941,425 | ₩944,010 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩950,036 | ₩954,429 | ₩945,845 | ₩947,157 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩946,019 | ₩950,800 | ₩944,438 | ₩949,179 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩941,345 | ₩944,586 | ₩940,447 | ₩943,086 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩943,206 | ₩943,943 | ₩939,403 | ₩942,845 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩941,438 | ₩942,001 | ₩938,171 | ₩939,912 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩942,912 | ₩945,229 | ₩940,729 | ₩942,430 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩942,885 | ₩945,604 | ₩938,090 | ₩938,814 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩948,429 | ₩950,987 | ₩945,630 | ₩946,715 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩946,313 | ₩947,304 | ₩944,104 | ₩944,693 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩955,541 | ₩956,277 | ₩950,987 | ₩951,215 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩958,393 | ₩958,741 | ₩954,603 | ₩955,688 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩953,934 | ₩959,411 | ₩953,009 | ₩957,483 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩953,692 | ₩953,880 | ₩949,420 | ₩951,081 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩953,478 | ₩953,532 | ₩946,836 | ₩948,737 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩951,268 | ₩954,121 | ₩950,184 | ₩951,724 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩949,152 | ₩952,688 | ₩947,425 | ₩951,804 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩948,081 | ₩950,130 | ₩944,733 | ₩946,032 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩955,059 | ₩956,424 | ₩947,264 | ₩947,639 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩936,336 | ₩952,072 | ₩936,216 | ₩949,487 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩922,502 | ₩933,858 | ₩922,207 | ₩932,640 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩916,703 | ₩921,859 | ₩908,078 | ₩919,582 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩906,043 | ₩913,944 | ₩904,262 | ₩913,074 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩910,837 | ₩914,199 | ₩897,498 | ₩898,128 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩909,940 | ₩914,373 | ₩905,962 | ₩911,962 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩916,957 | ₩917,694 | ₩905,855 | ₩909,752 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩909,069 | ₩915,431 | ₩907,596 | ₩909,525 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩910,074 | ₩914,091 | ₩904,998 | ₩908,815 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩919,100 | ₩923,265 | ₩918,739 | ₩920,091 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩918,645 | ₩922,046 | ₩916,074 | ₩921,216 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩919,609 | ₩921,658 | ₩912,779 | ₩913,636 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩913,516 | ₩919,877 | ₩911,908 | ₩914,922 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩926,720 | ₩928,823 | ₩920,627 | ₩924,256 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩928,448 | ₩930,095 | ₩923,506 | ₩929,158 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩924,350 | ₩927,283 | ₩921,658 | ₩925,542 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩926,211 | ₩928,033 | ₩920,774 | ₩922,060 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩925,743 | ₩929,868 | ₩920,895 | ₩929,238 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩919,984 | ₩925,662 | ₩917,761 | ₩924,993 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩914,828 | ₩918,498 | ₩910,315 | ₩917,721 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩923,506 | ₩924,390 | ₩917,359 | ₩920,158 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩921,538 | ₩926,185 | ₩920,051 | ₩924,899 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩920,024 | ₩924,738 | ₩910,971 | ₩917,158 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩917,011 | ₩922,502 | ₩913,757 | ₩917,989 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩912,444 | ₩920,761 | ₩912,002 | ₩919,797 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩906,672 | ₩912,779 | ₩901,208 | ₩912,029 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩897,231 | ₩906,605 | ₩894,740 | ₩897,632 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩912,203 | ₩912,739 | ₩900,739 | ₩904,931 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩907,569 | ₩913,449 | ₩902,212 | ₩904,904 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩905,802 | ₩912,993 | ₩904,007 | ₩905,775 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩922,957 | ₩926,078 | ₩917,373 | ₩918,846 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩923,131 | ₩923,667 | ₩918,310 | ₩921,538 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩925,087 | ₩926,118 | ₩910,194 | ₩912,565 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩929,198 | ₩930,189 | ₩923,319 | ₩923,734 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩925,810 | ₩931,769 | ₩925,756 | ₩929,198 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩912,123 | ₩916,623 | ₩905,065 | ₩913,288 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩897,418 | ₩911,185 | ₩891,927 | ₩908,306 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩903,070 | ₩909,176 | ₩893,106 | ₩893,333 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩915,645 | ₩919,730 | ₩889,677 | ₩907,596 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩915,323 | ₩917,761 | ₩908,935 | ₩910,248 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩926,359 | ₩926,988 | ₩905,654 | ₩907,998 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩926,064 | ₩933,711 | ₩925,274 | ₩932,184 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩933,550 | ₩934,314 | ₩927,885 | ₩928,568 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩932,184 | ₩936,323 | ₩931,809 | ₩935,131 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩930,149 | ₩936,202 | ₩929,345 | ₩933,845 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩930,765 | ₩933,443 | ₩929,278 | ₩931,421 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩923,747 | ₩929,814 | ₩922,529 | ₩929,305 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩924,551 | ₩925,113 | ₩921,283 | ₩924,015 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩923,600 | ₩926,091 | ₩921,497 | ₩924,082 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩918,846 | ₩922,167 | ₩916,676 | ₩918,109 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩909,444 | ₩917,145 | ₩907,489 | ₩914,480 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩905,748 | ₩913,355 | ₩903,632 | ₩912,779 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩904,730 | ₩908,199 | ₩900,699 | ₩903,431 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩910,917 | ₩912,833 | ₩902,976 | ₩909,217 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩913,408 | ₩915,391 | ₩908,587 | ₩909,926 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩915,685 | ₩922,863 | ₩915,578 | ₩921,029 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩909,203 | ₩915,913 | ₩905,587 | ₩913,904 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩907,288 | ₩909,685 | ₩901,034 | ₩908,895 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩906,766 | ₩912,096 | ₩906,766 | ₩910,034 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩904,918 | ₩908,708 | ₩904,476 | ₩908,051 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩905,078 | ₩906,337 | ₩898,516 | ₩900,686 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩896,548 | ₩904,436 | ₩896,146 | ₩903,525 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩888,686 | ₩892,664 | ₩888,351 | ₩890,990 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩886,557 | ₩889,048 | ₩880,396 | ₩884,053 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩888,030 | ₩892,490 | ₩887,079 | ₩887,267 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩879,874 | ₩886,262 | ₩874,718 | ₩884,669 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩875,348 | ₩876,821 | ₩872,187 | ₩876,178 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩876,405 | ₩877,718 | ₩873,191 | ₩876,205 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩878,093 | ₩881,079 | ₩876,981 | ₩880,544 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩875,053 | ₩879,633 | ₩872,937 | ₩879,097 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩873,486 | ₩877,062 | ₩864,687 | ₩872,187 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩873,151 | ₩876,111 | ₩871,959 | ₩875,723 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩874,437 | ₩875,669 | ₩865,062 | ₩866,817 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩872,669 | ₩873,981 | ₩869,388 | ₩872,562 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩869,401 | ₩877,035 | ₩868,973 | ₩874,223 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩863,147 | ₩865,236 | ₩859,987 | ₩863,616 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩856,022 | ₩862,183 | ₩854,737 | ₩861,728 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩846,701 | ₩855,125 | ₩846,688 | ₩854,897 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩834,005 | ₩844,920 | ₩832,974 | ₩844,679 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩838,800 | ₩839,684 | ₩835,304 | ₩836,483 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩830,778 | ₩838,586 | ₩829,519 | ₩837,046 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩832,733 | ₩833,657 | ₩826,707 | ₩832,117 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩808,332 | ₩811,989 | ₩801,529 | ₩811,627 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩807,449 | ₩812,163 | ₩807,033 | ₩811,131 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩795,811 | ₩809,953 | ₩794,204 | ₩807,542 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩804,958 | ₩810,703 | ₩803,900 | ₩806,618 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩786,597 | ₩801,998 | ₩785,458 | ₩800,257 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩787,990 | ₩788,365 | ₩774,691 | ₩777,999 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩791,056 | ₩791,257 | ₩779,472 | ₩780,718 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩805,279 | ₩808,774 | ₩796,413 | ₩796,735 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩813,448 | ₩816,180 | ₩808,038 | ₩811,118 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩804,382 | ₩811,453 | ₩802,627 | ₩806,725 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩812,725 | ₩818,310 | ₩807,636 | ₩809,471 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩810,810 | ₩811,038 | ₩796,266 | ₩800,779 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩809,082 | ₩816,515 | ₩806,940 | ₩812,578 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩823,211 | ₩824,818 | ₩814,426 | ₩814,761 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩828,140 | ₩830,684 | ₩825,327 | ₩826,158 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩823,251 | ₩827,751 | ₩821,671 | ₩823,881 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩824,350 | ₩828,086 | ₩814,587 | ₩815,712 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩826,600 | ₩827,256 | ₩820,171 | ₩820,278 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩834,608 | ₩837,595 | ₩829,385 | ₩833,041 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩834,769 | ₩841,706 | ₩831,166 | ₩833,965 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩820,760 | ₩837,447 | ₩815,859 | ₩835,412 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩829,439 | ₩832,760 | ₩824,966 | ₩828,220 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩840,086 | ₩844,385 | ₩832,198 | ₩839,443 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩839,590 | ₩846,340 | ₩837,113 | ₩843,956 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩831,407 | ₩840,755 | ₩824,805 | ₩837,983 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩835,934 | ₩848,188 | ₩835,144 | ₩845,429 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩841,358 | ₩845,978 | ₩839,617 | ₩845,108 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩853,960 | ₩854,121 | ₩842,952 | ₩849,005 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩850,103 | ₩854,429 | ₩850,063 | ₩853,799 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩839,898 | ₩847,853 | ₩837,554 | ₩846,675 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩847,210 | ₩849,889 | ₩838,023 | ₩840,541 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩840,340 | ₩849,849 | ₩839,737 | ₩849,099 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩842,309 | ₩845,161 | ₩839,443 | ₩843,086 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩842,523 | ₩848,804 | ₩841,036 | ₩845,255 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩837,742 | ₩843,621 | ₩832,345 | ₩841,023 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩839,603 | ₩845,282 | ₩834,501 | ₩839,550 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩855,112 | ₩856,464 | ₩838,037 | ₩839,014 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩857,763 | ₩858,647 | ₩848,858 | ₩852,219 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩855,955 | ₩857,938 | ₩851,857 | ₩852,340 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩849,166 | ₩857,094 | ₩847,880 | ₩854,737 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩839,322 | ₩852,714 | ₩838,626 | ₩850,732 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩838,679 | ₩842,041 | ₩832,331 | ₩834,474 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩850,317 | ₩851,643 | ₩839,697 | ₩844,934 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩857,549 | ₩858,446 | ₩842,523 | ₩849,273 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩849,313 | ₩858,393 | ₩849,166 | ₩856,679 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩852,085 | ₩855,031 | ₩846,326 | ₩852,045 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩857,683 | ₩858,500 | ₩843,474 | ₩854,790 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩858,513 | ₩859,531 | ₩854,723 | ₩856,571 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩854,991 | ₩857,911 | ₩854,255 | ₩856,705 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩850,451 | ₩854,951 | ₩849,768 | ₩853,210 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩847,572 | ₩851,040 | ₩846,353 | ₩848,844 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩849,648 | ₩851,241 | ₩846,059 | ₩848,496 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩837,046 | ₩848,268 | ₩835,211 | ₩844,103 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩839,376 | ₩843,393 | ₩833,296 | ₩834,541 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩854,375 | ₩855,112 | ₩849,982 | ₩851,871 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩855,460 | ₩856,545 | ₩851,349 | ₩852,581 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩851,067 | ₩851,911 | ₩845,054 | ₩850,331 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩856,679 | ₩857,308 | ₩851,509 | ₩854,469 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩850,666 | ₩857,321 | ₩850,625 | ₩856,223 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩850,612 | ₩856,357 | ₩848,804 | ₩854,844 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩848,375 | ₩850,545 | ₩846,715 | ₩849,152 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩852,527 | ₩854,723 | ₩848,978 | ₩849,299 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩847,250 | ₩852,661 | ₩847,103 | ₩852,032 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩845,563 | ₩849,125 | ₩845,362 | ₩847,009 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩844,572 | ₩845,938 | ₩837,300 | ₩841,438 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩846,313 | ₩846,581 | ₩839,617 | ₩839,871 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩846,661 | ₩848,014 | ₩845,603 | ₩846,018 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩846,795 | ₩848,791 | ₩844,987 | ₩847,197 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩850,599 | ₩851,857 | ₩848,911 | ₩850,197 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩847,291 | ₩850,840 | ₩847,117 | ₩850,116 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩842,295 | ₩847,572 | ₩842,269 | ₩847,291 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩842,335 | ₩844,077 | ₩840,769 | ₩843,353 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩835,653 | ₩841,211 | ₩835,492 | ₩840,447 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩834,407 | ₩838,278 | ₩831,086 | ₩833,014 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩837,273 | ₩837,876 | ₩826,519 | ₩826,774 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩836,416 | ₩838,653 | ₩831,193 | ₩835,961 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩844,465 | ₩844,465 | ₩836,443 | ₩838,304 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩847,465 | ₩848,308 | ₩836,322 | ₩839,523 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩843,715 | ₩848,898 | ₩840,059 | ₩848,683 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩840,541 | ₩848,416 | ₩838,987 | ₩846,608 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩841,277 | ₩843,996 | ₩840,581 | ₩841,170 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩845,536 | ₩845,684 | ₩839,295 | ₩841,853 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩844,117 | ₩847,706 | ₩843,018 | ₩844,358 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩843,889 | ₩843,956 | ₩839,001 | ₩842,777 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩838,050 | ₩843,420 | ₩836,952 | ₩842,068 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩839,711 | ₩842,068 | ₩836,510 | ₩839,135 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩835,907 | ₩841,050 | ₩835,813 | ₩837,715 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩838,398 | ₩841,880 | ₩837,970 | ₩841,585 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩834,421 | ₩839,443 | ₩833,349 | ₩836,952 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩823,332 | ₩832,666 | ₩818,256 | ₩831,206 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩815,966 | ₩825,086 | ₩814,667 | ₩823,546 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩806,551 | ₩818,283 | ₩801,368 | ₩811,480 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩828,608 | ₩831,836 | ₩802,681 | ₩803,484 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩813,609 | ₩821,711 | ₩811,131 | ₩815,859 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩815,216 | ₩818,953 | ₩807,556 | ₩812,913 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩824,617 | ₩829,586 | ₩815,337 | ₩819,662 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩819,274 | ₩831,956 | ₩816,703 | ₩827,416 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩837,916 | ₩838,385 | ₩825,649 | ₩827,631 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩843,246 | ₩843,407 | ₩838,492 | ₩841,331 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩837,233 | ₩841,693 | ₩835,773 | ₩840,916 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩833,925 | ₩839,978 | ₩831,206 | ₩838,987 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩822,408 | ₩826,332 | ₩814,145 | ₩826,158 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩832,948 | ₩834,059 | ₩823,385 | ₩825,287 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩831,113 | ₩838,358 | ₩830,095 | ₩834,153 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩832,532 | ₩837,246 | ₩830,590 | ₩831,648 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩844,277 | ₩844,438 | ₩837,233 | ₩841,398 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩843,501 | ₩843,635 | ₩836,349 | ₩839,751 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩842,121 | ₩844,559 | ₩837,153 | ₩837,340 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩848,014 | ₩849,246 | ₩840,862 | ₩846,326 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩846,005 | ₩848,255 | ₩843,233 | ₩845,978 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩840,688 | ₩844,103 | ₩839,911 | ₩843,715 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩832,894 | ₩835,398 | ₩831,943 | ₩833,738 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩822,622 | ₩828,274 | ₩822,274 | ₩826,894 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩827,416 | ₩827,416 | ₩816,703 | ₩822,247 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩826,747 | ₩828,635 | ₩824,939 | ₩826,425 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩821,631 | ₩827,658 | ₩821,631 | ₩826,533 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩812,029 | ₩819,636 | ₩810,368 | ₩817,948 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩821,095 | ₩823,359 | ₩809,082 | ₩813,435 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩821,042 | ₩825,247 | ₩811,332 | ₩818,845 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩809,163 | ₩819,796 | ₩804,221 | ₩815,256 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩813,408 | ₩818,310 | ₩812,350 | ₩816,408 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩827,631 | ₩829,787 | ₩803,846 | ₩804,221 | -2.83% | 1366.4만 |
|---|