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 | ₩957,271 | ₩961,162 | ₩955,929 | ₩960,021 | +0.29% | 434.2만 |
| 2026.10.08 | ₩955,540 | ₩958,250 | ₩950,053 | ₩954,239 | -0.14% | 476.3만 |
| 2026.10.07 | ₩956,627 | ₩959,310 | ₩953,944 | ₩958,344 | +0.18% | 466.7만 |
| 2026.10.06 | ₩959,511 | ₩963,885 | ₩959,350 | ₩960,840 | +0.14% | 456.8만 |
| 2026.10.05 | ₩949,087 | ₩957,700 | ₩949,061 | ₩955,634 | +0.69% | 616.4만 |
| 2026.10.02 | ₩950,255 | ₩952,790 | ₩945,975 | ₩949,221 | -0.11% | 660.7만 |
| 2026.10.01 | ₩942,540 | ₩944,110 | ₩935,712 | ₩942,259 | -0.03% | 843.4만 |
| 2026.09.30 | ₩945,250 | ₩948,765 | ₩939,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩940,260 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩945,572 | ₩945,814 | ₩940,099 | ₩942,406 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩947,545 | ₩948,940 | ₩941,749 | ₩943,949 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩950,429 | ₩954,735 | ₩947,397 | ₩953,582 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩944,566 | ₩950,630 | ₩943,600 | ₩948,484 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩955,393 | ₩955,715 | ₩947,638 | ₩949,302 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩956,922 | ₩958,291 | ₩955,178 | ₩956,251 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩947,410 | ₩957,995 | ₩947,102 | ₩956,251 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩941,226 | ₩942,044 | ₩937,094 | ₩941,494 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩941,252 | ₩941,628 | ₩937,241 | ₩940,488 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩936,651 | ₩939,240 | ₩924,402 | ₩930,037 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩937,456 | ₩937,684 | ₩932,519 | ₩934,008 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩936,128 | ₩941,588 | ₩934,706 | ₩938,167 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩943,131 | ₩945,143 | ₩941,695 | ₩942,540 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩934,786 | ₩937,281 | ₩933,123 | ₩934,612 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩942,259 | ₩942,742 | ₩938,422 | ₩940,273 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩948,470 | ₩949,181 | ₩943,627 | ₩944,566 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩952,146 | ₩953,126 | ₩948,363 | ₩949,852 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩946,914 | ₩954,561 | ₩946,498 | ₩953,488 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩940,246 | ₩945,183 | ₩939,347 | ₩943,681 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩939,710 | ₩943,010 | ₩936,611 | ₩939,482 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩946,297 | ₩947,075 | ₩943,077 | ₩945,666 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩951,703 | ₩956,104 | ₩947,504 | ₩948,819 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩947,679 | ₩952,468 | ₩946,096 | ₩950,845 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩942,997 | ₩946,243 | ₩942,098 | ₩944,741 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩944,861 | ₩945,599 | ₩941,051 | ₩944,499 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩943,090 | ₩943,654 | ₩939,817 | ₩941,561 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩944,566 | ₩946,887 | ₩942,379 | ₩944,083 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩944,539 | ₩947,263 | ₩939,737 | ₩940,461 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩950,094 | ₩952,656 | ₩947,290 | ₩948,376 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩947,974 | ₩948,967 | ₩945,760 | ₩946,351 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩957,217 | ₩957,955 | ₩952,656 | ₩952,884 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩960,075 | ₩960,424 | ₩956,278 | ₩957,365 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩955,607 | ₩961,095 | ₩954,682 | ₩959,163 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩955,366 | ₩955,554 | ₩951,086 | ₩952,750 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩955,151 | ₩955,205 | ₩948,497 | ₩950,402 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩952,938 | ₩955,795 | ₩951,851 | ₩953,394 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩950,818 | ₩954,360 | ₩949,087 | ₩953,474 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩949,745 | ₩951,797 | ₩946,391 | ₩947,692 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩956,734 | ₩958,103 | ₩948,926 | ₩949,302 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩937,979 | ₩953,743 | ₩937,858 | ₩951,153 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩924,121 | ₩935,497 | ₩923,825 | ₩934,276 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩918,312 | ₩923,477 | ₩909,672 | ₩921,196 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩907,633 | ₩915,548 | ₩905,848 | ₩914,676 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩912,435 | ₩915,803 | ₩899,073 | ₩899,704 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩911,537 | ₩915,977 | ₩907,552 | ₩913,562 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩918,566 | ₩919,304 | ₩907,445 | ₩911,349 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩910,664 | ₩917,037 | ₩909,189 | ₩911,121 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩911,671 | ₩915,695 | ₩906,586 | ₩910,410 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩920,713 | ₩924,885 | ₩920,351 | ₩921,706 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩920,257 | ₩923,664 | ₩917,681 | ₩922,833 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩921,223 | ₩923,275 | ₩914,381 | ₩915,239 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩915,119 | ₩921,491 | ₩913,509 | ₩916,527 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩928,347 | ₩930,453 | ₩922,242 | ₩925,878 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩930,077 | ₩931,727 | ₩925,127 | ₩930,788 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩925,972 | ₩928,910 | ₩923,275 | ₩927,166 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩927,837 | ₩929,661 | ₩922,390 | ₩923,678 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩927,367 | ₩931,499 | ₩922,511 | ₩930,869 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩921,598 | ₩927,287 | ₩919,371 | ₩926,616 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩916,433 | ₩920,109 | ₩911,912 | ₩919,331 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩925,127 | ₩926,012 | ₩918,969 | ₩921,773 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩923,155 | ₩927,810 | ₩921,665 | ₩926,522 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩921,639 | ₩926,361 | ₩912,570 | ₩918,768 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩918,620 | ₩924,121 | ₩915,360 | ₩919,599 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩914,045 | ₩922,377 | ₩913,603 | ₩921,411 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩908,263 | ₩914,381 | ₩902,789 | ₩913,629 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩898,805 | ₩908,196 | ₩896,310 | ₩899,207 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩913,804 | ₩914,340 | ₩902,320 | ₩906,519 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩909,162 | ₩915,051 | ₩903,796 | ₩906,492 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩907,391 | ₩914,595 | ₩905,593 | ₩907,364 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩924,577 | ₩927,703 | ₩918,982 | ₩920,458 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩924,751 | ₩925,288 | ₩919,921 | ₩923,155 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩926,710 | ₩927,743 | ₩911,791 | ₩914,166 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩930,828 | ₩931,821 | ₩924,939 | ₩925,355 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩927,434 | ₩933,404 | ₩927,381 | ₩930,828 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩913,723 | ₩918,231 | ₩906,653 | ₩914,890 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩898,993 | ₩912,784 | ₩893,492 | ₩909,900 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩904,654 | ₩910,772 | ₩894,673 | ₩894,901 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩917,252 | ₩921,343 | ₩891,238 | ₩909,189 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩916,930 | ₩919,371 | ₩910,530 | ₩911,845 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩927,984 | ₩928,615 | ₩907,243 | ₩909,591 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩927,689 | ₩935,350 | ₩926,898 | ₩933,820 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩935,189 | ₩935,953 | ₩929,514 | ₩930,198 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩933,820 | ₩937,966 | ₩933,445 | ₩936,772 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩931,781 | ₩937,845 | ₩930,976 | ₩935,484 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩932,398 | ₩935,081 | ₩930,909 | ₩933,055 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩925,368 | ₩931,446 | ₩924,147 | ₩930,936 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩926,173 | ₩926,737 | ₩922,900 | ₩925,637 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩925,221 | ₩927,716 | ₩923,114 | ₩925,704 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩920,458 | ₩923,785 | ₩918,285 | ₩919,720 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩911,040 | ₩918,754 | ₩909,081 | ₩916,085 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩907,337 | ₩914,958 | ₩905,218 | ₩914,381 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩906,318 | ₩909,793 | ₩902,280 | ₩905,016 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩912,516 | ₩914,434 | ₩904,560 | ₩910,812 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩915,011 | ₩916,997 | ₩910,182 | ₩911,523 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩917,292 | ₩924,483 | ₩917,185 | ₩922,645 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩910,799 | ₩917,520 | ₩907,176 | ₩915,508 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩908,880 | ₩911,282 | ₩902,615 | ₩910,490 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩908,357 | ₩913,696 | ₩908,357 | ₩911,630 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩906,506 | ₩910,302 | ₩906,063 | ₩909,645 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩906,667 | ₩907,928 | ₩900,093 | ₩902,266 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩898,121 | ₩906,023 | ₩897,718 | ₩905,110 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩890,246 | ₩894,230 | ₩889,910 | ₩892,553 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩888,113 | ₩890,608 | ₩881,941 | ₩885,604 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩889,588 | ₩894,056 | ₩888,636 | ₩888,824 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩881,418 | ₩887,817 | ₩876,253 | ₩886,221 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩876,884 | ₩878,359 | ₩873,717 | ₩877,715 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩877,943 | ₩879,258 | ₩874,724 | ₩877,742 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩879,634 | ₩882,626 | ₩878,520 | ₩882,089 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩876,588 | ₩881,177 | ₩874,469 | ₩880,640 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩875,019 | ₩878,601 | ₩866,205 | ₩873,717 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩874,683 | ₩877,648 | ₩873,489 | ₩877,259 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩875,971 | ₩877,205 | ₩866,580 | ₩868,338 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩874,200 | ₩875,515 | ₩870,913 | ₩874,093 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩870,927 | ₩878,574 | ₩870,498 | ₩875,757 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩864,662 | ₩866,755 | ₩861,496 | ₩865,131 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩857,525 | ₩863,696 | ₩856,237 | ₩863,240 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩848,187 | ₩856,626 | ₩848,174 | ₩856,398 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩835,469 | ₩846,403 | ₩834,436 | ₩846,161 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩840,272 | ₩841,157 | ₩836,770 | ₩837,951 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩832,236 | ₩840,057 | ₩830,975 | ₩838,514 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩834,194 | ₩835,120 | ₩828,157 | ₩833,577 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩809,751 | ₩813,413 | ₩802,936 | ₩813,051 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩808,865 | ₩813,588 | ₩808,450 | ₩812,555 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩797,207 | ₩811,374 | ₩795,597 | ₩808,959 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩806,370 | ₩812,125 | ₩805,310 | ₩808,034 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩787,977 | ₩803,405 | ₩786,837 | ₩801,661 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩789,372 | ₩789,748 | ₩776,050 | ₩779,364 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩792,444 | ₩792,646 | ₩780,840 | ₩782,088 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩806,692 | ₩810,194 | ₩797,811 | ₩798,133 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩814,876 | ₩817,613 | ₩809,456 | ₩812,541 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩805,793 | ₩812,877 | ₩804,036 | ₩808,141 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩814,151 | ₩819,746 | ₩809,053 | ₩810,891 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩812,233 | ₩812,461 | ₩797,663 | ₩802,184 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩810,502 | ₩817,948 | ₩808,356 | ₩814,004 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩824,656 | ₩826,266 | ₩815,855 | ₩816,190 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩829,593 | ₩832,142 | ₩826,776 | ₩827,607 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩824,696 | ₩829,204 | ₩823,113 | ₩825,327 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩825,796 | ₩829,539 | ₩816,016 | ₩817,143 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩828,050 | ₩828,707 | ₩821,610 | ₩821,718 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩836,073 | ₩839,064 | ₩830,840 | ₩834,503 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩836,234 | ₩843,183 | ₩832,625 | ₩835,429 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩822,201 | ₩838,917 | ₩817,291 | ₩836,878 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩830,894 | ₩834,221 | ₩826,413 | ₩829,673 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩841,560 | ₩845,866 | ₩833,658 | ₩840,916 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩841,063 | ₩847,825 | ₩838,581 | ₩845,437 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩832,866 | ₩842,230 | ₩826,252 | ₩839,453 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩837,401 | ₩849,676 | ₩836,609 | ₩846,913 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩842,834 | ₩847,463 | ₩841,090 | ₩846,591 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩855,459 | ₩855,620 | ₩844,431 | ₩850,495 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩851,595 | ₩855,928 | ₩851,554 | ₩855,298 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩841,372 | ₩849,341 | ₩839,024 | ₩848,160 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩848,697 | ₩851,380 | ₩839,494 | ₩842,016 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩841,815 | ₩851,340 | ₩841,211 | ₩850,589 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩843,787 | ₩846,644 | ₩840,916 | ₩844,565 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩844,001 | ₩850,293 | ₩842,512 | ₩846,738 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩839,212 | ₩845,101 | ₩833,805 | ₩842,499 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩841,077 | ₩846,765 | ₩835,965 | ₩841,023 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩856,612 | ₩857,967 | ₩839,507 | ₩840,486 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩859,269 | ₩860,154 | ₩850,347 | ₩853,714 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩857,457 | ₩859,443 | ₩853,352 | ₩853,835 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩850,656 | ₩858,598 | ₩849,368 | ₩856,237 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩840,795 | ₩854,211 | ₩840,097 | ₩852,225 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩840,151 | ₩843,518 | ₩833,792 | ₩835,938 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩851,809 | ₩853,138 | ₩841,171 | ₩846,416 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩859,054 | ₩859,953 | ₩844,001 | ₩850,763 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩850,803 | ₩859,899 | ₩850,656 | ₩858,182 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩853,580 | ₩856,532 | ₩847,811 | ₩853,540 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩859,188 | ₩860,006 | ₩844,954 | ₩856,290 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩860,020 | ₩861,039 | ₩856,223 | ₩858,075 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩856,491 | ₩859,416 | ₩855,754 | ₩858,209 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩851,944 | ₩856,451 | ₩851,259 | ₩854,707 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩849,059 | ₩852,534 | ₩847,838 | ₩850,334 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩851,139 | ₩852,735 | ₩847,543 | ₩849,985 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩838,514 | ₩849,757 | ₩836,676 | ₩845,584 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩840,849 | ₩844,873 | ₩834,758 | ₩836,006 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩855,874 | ₩856,612 | ₩851,474 | ₩853,366 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩856,961 | ₩858,048 | ₩852,842 | ₩854,077 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩852,561 | ₩853,406 | ₩846,537 | ₩851,823 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩858,182 | ₩858,812 | ₩853,003 | ₩855,968 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩852,158 | ₩858,826 | ₩852,118 | ₩857,726 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩852,105 | ₩857,860 | ₩850,293 | ₩856,344 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩849,864 | ₩852,037 | ₩848,201 | ₩850,642 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩854,023 | ₩856,223 | ₩850,468 | ₩850,790 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩848,737 | ₩854,157 | ₩848,590 | ₩853,527 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩847,047 | ₩850,615 | ₩846,846 | ₩848,496 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩846,054 | ₩847,422 | ₩838,769 | ₩842,915 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩847,798 | ₩848,066 | ₩841,090 | ₩841,345 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩848,147 | ₩849,502 | ₩847,087 | ₩847,503 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩848,281 | ₩850,280 | ₩846,470 | ₩848,683 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩852,091 | ₩853,352 | ₩850,401 | ₩851,689 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩848,777 | ₩852,333 | ₩848,603 | ₩851,608 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩843,773 | ₩849,059 | ₩843,746 | ₩848,777 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩843,814 | ₩845,558 | ₩842,244 | ₩844,833 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩837,119 | ₩842,687 | ₩836,958 | ₩841,922 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩835,871 | ₩839,749 | ₩832,544 | ₩834,476 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩838,742 | ₩839,346 | ₩827,969 | ₩828,224 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩837,884 | ₩840,124 | ₩832,652 | ₩837,428 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩845,947 | ₩845,947 | ₩837,911 | ₩839,775 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩848,952 | ₩849,797 | ₩837,790 | ₩840,996 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩845,195 | ₩850,387 | ₩841,533 | ₩850,173 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩842,016 | ₩849,904 | ₩840,460 | ₩848,093 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩842,754 | ₩845,477 | ₩842,056 | ₩842,646 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩847,020 | ₩847,167 | ₩840,768 | ₩843,331 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩845,598 | ₩849,193 | ₩844,498 | ₩845,839 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩845,370 | ₩845,437 | ₩840,473 | ₩844,256 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩839,521 | ₩844,900 | ₩838,420 | ₩843,545 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩841,184 | ₩843,545 | ₩837,978 | ₩840,607 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩837,374 | ₩842,526 | ₩837,280 | ₩839,185 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩839,869 | ₩843,357 | ₩839,440 | ₩843,062 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩835,885 | ₩840,916 | ₩834,812 | ₩838,420 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩824,777 | ₩834,127 | ₩819,692 | ₩832,665 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩817,398 | ₩826,534 | ₩816,097 | ₩824,991 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩807,967 | ₩819,719 | ₩802,775 | ₩812,904 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩830,062 | ₩833,296 | ₩804,089 | ₩804,894 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩815,037 | ₩823,153 | ₩812,555 | ₩817,291 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩816,647 | ₩820,390 | ₩808,973 | ₩814,339 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩826,064 | ₩831,042 | ₩816,767 | ₩821,101 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩820,712 | ₩833,416 | ₩818,136 | ₩828,868 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩839,386 | ₩839,856 | ₩827,097 | ₩829,083 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩844,726 | ₩844,887 | ₩839,963 | ₩842,807 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩838,702 | ₩843,170 | ₩837,240 | ₩842,391 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩835,388 | ₩841,452 | ₩832,665 | ₩840,460 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩823,851 | ₩827,782 | ₩815,573 | ₩827,607 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩834,409 | ₩835,523 | ₩824,830 | ₩826,735 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩832,571 | ₩839,829 | ₩831,552 | ₩835,616 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩833,993 | ₩838,716 | ₩832,048 | ₩833,108 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩845,759 | ₩845,920 | ₩838,702 | ₩842,874 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩844,981 | ₩845,115 | ₩837,817 | ₩841,224 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩843,599 | ₩846,041 | ₩838,622 | ₩838,809 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩849,502 | ₩850,736 | ₩842,338 | ₩847,811 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩847,490 | ₩849,743 | ₩844,712 | ₩847,463 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩842,163 | ₩845,584 | ₩841,385 | ₩845,195 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩834,355 | ₩836,864 | ₩833,403 | ₩835,201 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩824,066 | ₩829,727 | ₩823,717 | ₩828,345 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩828,868 | ₩828,868 | ₩818,136 | ₩823,690 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩828,198 | ₩830,089 | ₩826,386 | ₩827,876 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩823,073 | ₩829,110 | ₩823,073 | ₩827,983 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩813,454 | ₩821,074 | ₩811,790 | ₩819,383 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩822,536 | ₩824,803 | ₩810,502 | ₩814,862 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩822,482 | ₩826,695 | ₩812,756 | ₩820,282 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩810,583 | ₩821,235 | ₩805,632 | ₩816,687 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩814,835 | ₩819,746 | ₩813,776 | ₩817,841 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩829,083 | ₩831,243 | ₩805,257 | ₩805,632 | -2.83% | 1366.4만 |
|---|