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 | ₩952,897 | ₩956,770 | ₩951,562 | ₩955,635 | +0.29% | 434.2만 |
| 2026.10.08 | ₩951,174 | ₩953,872 | ₩945,712 | ₩949,879 | -0.14% | 476.3만 |
| 2026.10.07 | ₩952,256 | ₩954,927 | ₩949,585 | ₩953,965 | +0.18% | 466.7만 |
| 2026.10.06 | ₩955,127 | ₩959,481 | ₩954,967 | ₩956,449 | +0.14% | 456.8만 |
| 2026.10.05 | ₩944,751 | ₩953,324 | ₩944,724 | ₩951,268 | +0.69% | 616.4만 |
| 2026.10.02 | ₩945,913 | ₩948,437 | ₩941,652 | ₩944,884 | -0.11% | 660.7만 |
| 2026.10.01 | ₩938,234 | ₩939,796 | ₩931,436 | ₩937,953 | -0.03% | 843.4만 |
| 2026.09.30 | ₩940,931 | ₩944,430 | ₩935,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩935,963 |
| -0.53% |
| 987.6만 |
| 2026.09.29 | ₩941,252 | ₩941,492 | ₩935,803 | ₩938,100 | -0.33% | 764.3만 |
|---|
| 2026.09.28 | ₩943,215 | ₩944,604 | ₩937,446 | ₩939,636 | -0.38% | 853.9만 |
|---|
| 2026.09.25 | ₩946,086 | ₩950,373 | ₩943,068 | ₩949,224 | +0.33% | 546.2만 |
|---|
| 2026.09.24 | ₩940,250 | ₩946,287 | ₩939,289 | ₩944,150 | +0.41% | 942만 |
|---|
| 2026.09.23 | ₩951,027 | ₩951,348 | ₩943,308 | ₩944,964 | -0.64% | 1380.9만 |
|---|
| 2026.09.22 | ₩952,550 | ₩953,912 | ₩950,814 | ₩951,882 | -0.07% | 2072만 |
|---|
| 2026.09.21 | ₩943,081 | ₩953,618 | ₩942,774 | ₩951,882 | +0.93% | 886만 |
|---|
| 2026.09.18 | ₩936,925 | ₩937,740 | ₩932,812 | ₩937,192 | +0.03% | 958.6만 |
|---|
| 2026.09.17 | ₩936,952 | ₩937,326 | ₩932,959 | ₩936,191 | -0.08% | 990.3만 |
|---|
| 2026.09.16 | ₩932,371 | ₩934,949 | ₩920,178 | ₩925,787 | -0.71% | 1416.8만 |
|---|
| 2026.09.15 | ₩933,172 | ₩933,399 | ₩928,258 | ₩929,740 | -0.37% | 965.8만 |
|---|
| 2026.09.14 | ₩931,850 | ₩937,286 | ₩930,435 | ₩933,880 | +0.22% | 680.1만 |
|---|
| 2026.09.11 | ₩938,821 | ₩940,825 | ₩937,392 | ₩938,234 | -0.06% | 579.2만 |
|---|
| 2026.09.10 | ₩930,515 | ₩932,999 | ₩928,859 | ₩930,341 | -0.02% | 1831.3만 |
|---|
| 2026.09.09 | ₩937,953 | ₩938,434 | ₩934,134 | ₩935,977 | -0.21% | 429.3만 |
|---|
| 2026.09.08 | ₩944,136 | ₩944,844 | ₩939,315 | ₩940,250 | -0.41% | 782.8만 |
|---|
| 2026.09.04 | ₩947,796 | ₩948,770 | ₩944,030 | ₩945,512 | -0.24% | 680.7만 |
|---|
| 2026.09.03 | ₩942,587 | ₩950,199 | ₩942,173 | ₩949,131 | +0.69% | 858.5만 |
|---|
| 2026.09.02 | ₩935,950 | ₩940,865 | ₩935,055 | ₩939,369 | +0.37% | 774.2만 |
|---|
| 2026.09.01 | ₩935,416 | ₩938,701 | ₩932,331 | ₩935,189 | -0.02% | 648.7만 |
|---|
| 2026.08.31 | ₩941,973 | ₩942,748 | ₩938,768 | ₩941,345 | -0.07% | 573.3만 |
|---|
| 2026.08.28 | ₩947,355 | ₩951,735 | ₩943,175 | ₩944,484 | -0.30% | 808.5만 |
|---|
| 2026.08.27 | ₩943,349 | ₩948,116 | ₩941,773 | ₩946,500 | +0.33% | 674.6만 |
|---|
| 2026.08.26 | ₩938,688 | ₩941,920 | ₩937,793 | ₩940,424 | +0.18% | 715.8만 |
|---|
| 2026.08.25 | ₩940,544 | ₩941,279 | ₩936,751 | ₩940,184 | -0.04% | 431.6만 |
|---|
| 2026.08.24 | ₩938,781 | ₩939,342 | ₩935,523 | ₩937,259 | -0.16% | 772.8만 |
|---|
| 2026.08.21 | ₩940,250 | ₩942,561 | ₩938,074 | ₩939,770 | -0.05% | 1071.3만 |
|---|
| 2026.08.20 | ₩940,224 | ₩942,935 | ₩935,443 | ₩936,164 | -0.43% | 845.9만 |
|---|
| 2026.08.19 | ₩945,752 | ₩948,303 | ₩942,961 | ₩944,043 | -0.18% | 702.2만 |
|---|
| 2026.08.18 | ₩943,642 | ₩944,631 | ₩941,439 | ₩942,026 | -0.17% | 527.9만 |
|---|
| 2026.08.17 | ₩952,844 | ₩953,578 | ₩948,303 | ₩948,530 | -0.45% | 574.5만 |
|---|
| 2026.08.14 | ₩955,688 | ₩956,035 | ₩951,909 | ₩952,990 | -0.28% | 423.6만 |
|---|
| 2026.08.13 | ₩951,241 | ₩956,703 | ₩950,320 | ₩954,780 | +0.37% | 459만 |
|---|
| 2026.08.12 | ₩951,001 | ₩951,188 | ₩946,741 | ₩948,397 | -0.27% | 491.9만 |
|---|
| 2026.08.11 | ₩950,787 | ₩950,840 | ₩944,163 | ₩946,059 | -0.50% | 516.9만 |
|---|
| 2026.08.10 | ₩948,583 | ₩951,428 | ₩947,502 | ₩949,038 | +0.05% | 668.9만 |
|---|
| 2026.08.07 | ₩946,473 | ₩949,999 | ₩944,751 | ₩949,118 | +0.28% | 465.3만 |
|---|
| 2026.08.06 | ₩945,405 | ₩947,448 | ₩942,066 | ₩943,362 | -0.22% | 466.9만 |
|---|
| 2026.08.05 | ₩952,363 | ₩953,725 | ₩944,591 | ₩944,964 | -0.78% | 522.6만 |
|---|
| 2026.08.04 | ₩933,693 | ₩949,385 | ₩933,573 | ₩946,807 | +1.40% | 656.6만 |
|---|
| 2026.08.03 | ₩919,898 | ₩931,223 | ₩919,604 | ₩930,007 | +1.10% | 728.3만 |
|---|
| 2026.07.31 | ₩914,116 | ₩919,257 | ₩905,515 | ₩916,987 | +0.31% | 771.5만 |
|---|
| 2026.07.30 | ₩903,485 | ₩911,365 | ₩901,709 | ₩910,496 | +0.78% | 609.5만 |
|---|
| 2026.07.29 | ₩908,266 | ₩911,618 | ₩894,965 | ₩895,593 | -1.40% | 797.1만 |
|---|
| 2026.07.28 | ₩907,372 | ₩911,792 | ₩903,405 | ₩909,388 | +0.22% | 509만 |
|---|
| 2026.07.27 | ₩914,369 | ₩915,104 | ₩903,298 | ₩907,185 | -0.79% | 523.2만 |
|---|
| 2026.07.24 | ₩906,503 | ₩912,847 | ₩905,034 | ₩906,958 | +0.05% | 631.2만 |
|---|
| 2026.07.23 | ₩907,505 | ₩911,511 | ₩902,444 | ₩906,250 | -0.14% | 498.3만 |
|---|
| 2026.07.22 | ₩916,506 | ₩920,659 | ₩916,145 | ₩917,494 | +0.11% | 341.8만 |
|---|
| 2026.07.21 | ₩916,052 | ₩919,444 | ₩913,488 | ₩918,616 | +0.28% | 407.6만 |
|---|
| 2026.07.20 | ₩917,013 | ₩919,057 | ₩910,203 | ₩911,057 | -0.65% | 536만 |
|---|
| 2026.07.17 | ₩910,937 | ₩917,281 | ₩909,335 | ₩912,339 | +0.15% | 567.9만 |
|---|
| 2026.07.16 | ₩924,105 | ₩926,201 | ₩918,028 | ₩921,647 | -0.27% | 476.4만 |
|---|
| 2026.07.15 | ₩925,827 | ₩927,470 | ₩920,900 | ₩926,535 | +0.08% | 413.3만 |
|---|
| 2026.07.14 | ₩921,741 | ₩924,666 | ₩919,057 | ₩922,929 | +0.13% | 461만 |
|---|
| 2026.07.13 | ₩923,597 | ₩925,413 | ₩918,175 | ₩919,457 | -0.45% | 663.8만 |
|---|
| 2026.07.10 | ₩923,130 | ₩927,243 | ₩918,295 | ₩926,615 | +0.38% | 532.6만 |
|---|
| 2026.07.09 | ₩917,387 | ₩923,050 | ₩915,171 | ₩922,382 | +0.54% | 642.4만 |
|---|
| 2026.07.08 | ₩912,246 | ₩915,905 | ₩907,745 | ₩915,130 | +0.32% | 484만 |
|---|
| 2026.07.07 | ₩920,900 | ₩921,781 | ₩914,770 | ₩917,561 | -0.36% | 484.7만 |
|---|
| 2026.07.06 | ₩918,936 | ₩923,571 | ₩917,454 | ₩922,288 | +0.36% | 561만 |
|---|
| 2026.07.02 | ₩917,427 | ₩922,128 | ₩908,400 | ₩914,570 | -0.31% | 699.5만 |
|---|
| 2026.07.01 | ₩914,423 | ₩919,898 | ₩911,178 | ₩915,398 | +0.11% | 865.9만 |
|---|
| 2026.06.30 | ₩909,869 | ₩918,162 | ₩909,428 | ₩917,200 | +0.81% | 989.2만 |
|---|
| 2026.06.29 | ₩904,113 | ₩910,203 | ₩898,664 | ₩909,455 | +0.59% | 570.4만 |
|---|
| 2026.06.26 | ₩894,698 | ₩904,046 | ₩892,214 | ₩895,099 | +0.04% | 600.8만 |
|---|
| 2026.06.25 | ₩909,628 | ₩910,163 | ₩898,197 | ₩902,377 | -0.80% | 2626.7만 |
|---|
| 2026.06.24 | ₩905,008 | ₩910,870 | ₩899,666 | ₩902,350 | -0.29% | 967.7만 |
|---|
| 2026.06.23 | ₩903,245 | ₩910,416 | ₩901,455 | ₩903,218 | -0.00% | 1758.2만 |
|---|
| 2026.06.22 | ₩920,352 | ₩923,464 | ₩914,783 | ₩916,252 | -0.45% | 1336.7만 |
|---|
| 2026.06.18 | ₩920,526 | ₩921,060 | ₩915,718 | ₩918,936 | -0.17% | 1774.8만 |
|---|
| 2026.06.17 | ₩922,475 | ₩923,504 | ₩907,625 | ₩909,989 | -1.35% | 1503만 |
|---|
| 2026.06.16 | ₩926,575 | ₩927,564 | ₩920,713 | ₩921,127 | -0.59% | 1332.4만 |
|---|
| 2026.06.15 | ₩923,197 | ₩929,139 | ₩923,143 | ₩926,575 | +0.37% | 1406.9만 |
|---|
| 2026.06.12 | ₩909,548 | ₩914,035 | ₩902,510 | ₩910,710 | +0.13% | 632.8만 |
|---|
| 2026.06.11 | ₩894,885 | ₩908,613 | ₩889,410 | ₩905,742 | +1.21% | 1997.4만 |
|---|
| 2026.06.10 | ₩900,521 | ₩906,610 | ₩890,585 | ₩890,812 | -1.08% | 1647.3만 |
|---|
| 2026.06.09 | ₩913,061 | ₩917,134 | ₩887,166 | ₩905,034 | -0.88% | 1619.7만 |
|---|
| 2026.06.08 | ₩912,740 | ₩915,171 | ₩906,370 | ₩907,679 | -0.55% | 886.7만 |
|---|
| 2026.06.05 | ₩923,744 | ₩924,372 | ₩903,098 | ₩905,435 | -1.98% | 1084.7만 |
|---|
| 2026.06.04 | ₩923,450 | ₩931,076 | ₩922,662 | ₩929,553 | +0.66% | 663만 |
|---|
| 2026.06.03 | ₩930,916 | ₩931,677 | ₩925,266 | ₩925,948 | -0.53% | 597만 |
|---|
| 2026.06.02 | ₩929,553 | ₩933,680 | ₩929,179 | ₩932,491 | +0.32% | 475.1만 |
|---|
| 2026.06.01 | ₩927,523 | ₩933,560 | ₩926,722 | ₩931,209 | +0.40% | 1005.1만 |
|---|
| 2026.05.29 | ₩928,138 | ₩930,809 | ₩926,655 | ₩928,792 | +0.07% | 508만 |
|---|
| 2026.05.28 | ₩921,140 | ₩927,190 | ₩919,925 | ₩926,682 | +0.60% | 847.7만 |
|---|
| 2026.05.27 | ₩921,941 | ₩922,502 | ₩918,683 | ₩921,407 | -0.06% | 738.7만 |
|---|
| 2026.05.26 | ₩920,993 | ₩923,477 | ₩918,896 | ₩921,474 | +0.05% | 663.4만 |
|---|
| 2026.05.22 | ₩916,252 | ₩919,564 | ₩914,089 | ₩915,518 | -0.08% | 432만 |
|---|
| 2026.05.21 | ₩906,877 | ₩914,556 | ₩904,928 | ₩911,899 | +0.55% | 733.5만 |
|---|
| 2026.05.20 | ₩903,192 | ₩910,777 | ₩901,082 | ₩910,203 | +0.78% | 550.7만 |
|---|
| 2026.05.19 | ₩902,177 | ₩905,635 | ₩898,157 | ₩900,881 | -0.14% | 566.4만 |
|---|
| 2026.05.18 | ₩908,346 | ₩910,256 | ₩900,427 | ₩906,650 | -0.19% | 758.5만 |
|---|
| 2026.05.15 | ₩910,830 | ₩912,807 | ₩906,023 | ₩907,358 | -0.38% | 644.9만 |
|---|
| 2026.05.14 | ₩913,101 | ₩920,259 | ₩912,994 | ₩918,429 | +0.58% | 537만 |
|---|
| 2026.05.13 | ₩906,637 | ₩913,328 | ₩903,031 | ₩911,324 | +0.52% | 491.8만 |
|---|
| 2026.05.12 | ₩904,727 | ₩907,118 | ₩898,491 | ₩906,330 | +0.18% | 607.3만 |
|---|
| 2026.05.11 | ₩904,207 | ₩909,522 | ₩904,207 | ₩907,465 | +0.36% | 569.3만 |
|---|
| 2026.05.08 | ₩902,364 | ₩906,143 | ₩901,923 | ₩905,488 | +0.35% | 434.8만 |
|---|
| 2026.05.07 | ₩902,524 | ₩903,779 | ₩895,980 | ₩898,144 | -0.49% | 626만 |
|---|
| 2026.05.06 | ₩894,017 | ₩901,883 | ₩893,616 | ₩900,975 | +0.78% | 644.2만 |
|---|
| 2026.05.05 | ₩886,178 | ₩890,144 | ₩885,844 | ₩888,475 | +0.26% | 505.3만 |
|---|
| 2026.05.04 | ₩884,055 | ₩886,538 | ₩877,911 | ₩881,557 | -0.28% | 596.2만 |
|---|
| 2026.05.01 | ₩885,524 | ₩889,971 | ₩884,575 | ₩884,762 | -0.09% | 542.7만 |
|---|
| 2026.04.30 | ₩877,391 | ₩883,761 | ₩872,249 | ₩882,172 | +0.54% | 594.8만 |
|---|
| 2026.04.29 | ₩872,877 | ₩874,346 | ₩869,725 | ₩873,705 | +0.09% | 630.2만 |
|---|
| 2026.04.28 | ₩873,932 | ₩875,241 | ₩870,727 | ₩873,732 | -0.02% | 552.7만 |
|---|
| 2026.04.27 | ₩875,614 | ₩878,593 | ₩874,506 | ₩878,058 | +0.28% | 531.9만 |
|---|
| 2026.04.24 | ₩872,583 | ₩877,150 | ₩870,473 | ₩876,616 | +0.46% | 479.4만 |
|---|
| 2026.04.23 | ₩871,021 | ₩874,586 | ₩862,247 | ₩869,725 | -0.15% | 652만 |
|---|
| 2026.04.22 | ₩870,687 | ₩873,638 | ₩869,498 | ₩873,251 | +0.29% | 453.7만 |
|---|
| 2026.04.21 | ₩871,969 | ₩873,197 | ₩862,621 | ₩864,370 | -0.87% | 851.5만 |
|---|
| 2026.04.20 | ₩870,206 | ₩871,515 | ₩866,934 | ₩870,099 | -0.01% | 638.4만 |
|---|
| 2026.04.17 | ₩866,947 | ₩874,560 | ₩866,520 | ₩871,755 | +0.55% | 781.5만 |
|---|
| 2026.04.16 | ₩860,711 | ₩862,794 | ₩857,559 | ₩861,178 | +0.05% | 588.2만 |
|---|
| 2026.04.15 | ₩853,606 | ₩859,749 | ₩852,324 | ₩859,295 | +0.67% | 516.6만 |
|---|
| 2026.04.14 | ₩844,312 | ₩852,712 | ₩844,298 | ₩852,484 | +0.97% | 504.3만 |
|---|
| 2026.04.13 | ₩831,651 | ₩842,535 | ₩830,623 | ₩842,295 | +1.28% | 515.8만 |
|---|
| 2026.04.10 | ₩836,432 | ₩837,314 | ₩832,947 | ₩834,122 | -0.28% | 460.9만 |
|---|
| 2026.04.09 | ₩828,433 | ₩836,219 | ₩827,178 | ₩834,683 | +0.75% | 549.8만 |
|---|
| 2026.04.08 | ₩830,383 | ₩831,304 | ₩824,373 | ₩829,769 | -0.07% | 980.5만 |
|---|
| 2026.04.07 | ₩806,051 | ₩809,697 | ₩799,267 | ₩809,336 | +0.41% | 669만 |
|---|
| 2026.04.06 | ₩805,169 | ₩809,870 | ₩804,756 | ₩808,842 | +0.46% | 631.7만 |
|---|
| 2026.04.02 | ₩793,564 | ₩807,667 | ₩791,962 | ₩805,263 | +1.47% | 1278만 |
|---|
| 2026.04.01 | ₩802,686 | ₩808,415 | ₩801,631 | ₩804,342 | +0.21% | 1133.3만 |
|---|
| 2026.03.31 | ₩784,377 | ₩799,734 | ₩783,241 | ₩797,998 | +1.74% | 1244.7만 |
|---|
| 2026.03.30 | ₩785,765 | ₩786,139 | ₩772,504 | ₩775,803 | -1.27% | 1183.9만 |
|---|
| 2026.03.27 | ₩788,824 | ₩789,024 | ₩777,272 | ₩778,514 | -1.31% | 1170.8만 |
|---|
| 2026.03.26 | ₩803,006 | ₩806,492 | ₩794,165 | ₩794,486 | -1.06% | 771.3만 |
|---|
| 2026.03.25 | ₩811,152 | ₩813,877 | ₩805,757 | ₩808,829 | -0.29% | 2328.8만 |
|---|
| 2026.03.24 | ₩802,111 | ₩809,162 | ₩800,362 | ₩804,448 | +0.29% | 1836.3만 |
|---|
| 2026.03.23 | ₩810,431 | ₩816,000 | ₩805,356 | ₩807,186 | -0.40% | 2401.4만 |
|---|
| 2026.03.20 | ₩808,521 | ₩808,748 | ₩794,019 | ₩798,519 | -1.24% | 1768.6만 |
|---|
| 2026.03.19 | ₩806,799 | ₩814,211 | ₩804,662 | ₩810,284 | +0.43% | 1027.2만 |
|---|
| 2026.03.18 | ₩820,888 | ₩822,490 | ₩812,127 | ₩812,461 | -1.03% | 1427.7만 |
|---|
| 2026.03.17 | ₩825,802 | ₩828,340 | ₩822,998 | ₩823,826 | -0.24% | 994.2만 |
|---|
| 2026.03.16 | ₩820,928 | ₩825,415 | ₩819,352 | ₩821,555 | +0.08% | 830.3만 |
|---|
| 2026.03.13 | ₩822,023 | ₩825,749 | ₩812,287 | ₩813,409 | -1.05% | 2552.8만 |
|---|
| 2026.03.12 | ₩824,266 | ₩824,921 | ₩817,856 | ₩817,963 | -0.76% | 1548.8만 |
|---|
| 2026.03.11 | ₩832,252 | ₩835,230 | ₩827,044 | ₩830,690 | -0.19% | 643.3만 |
|---|
| 2026.03.10 | ₩832,413 | ₩839,330 | ₩828,820 | ₩831,611 | -0.10% | 1557만 |
|---|
| 2026.03.09 | ₩818,444 | ₩835,084 | ₩813,556 | ₩833,054 | +1.79% | 1392.9만 |
|---|
| 2026.03.06 | ₩827,098 | ₩830,410 | ₩822,637 | ₩825,882 | -0.15% | 973.9만 |
|---|
| 2026.03.05 | ₩837,714 | ₩842,001 | ₩829,849 | ₩837,073 | -0.08% | 1219.9만 |
|---|
| 2026.03.04 | ₩837,220 | ₩843,951 | ₩834,750 | ₩841,574 | +0.52% | 1349만 |
|---|
| 2026.03.03 | ₩829,061 | ₩838,382 | ₩822,477 | ₩835,618 | +0.79% | 1849.3만 |
|---|
| 2026.03.02 | ₩833,575 | ₩845,794 | ₩832,787 | ₩843,043 | +1.14% | 921.1만 |
|---|
| 2026.02.27 | ₩838,983 | ₩843,590 | ₩837,247 | ₩842,722 | +0.45% | 1047.1만 |
|---|
| 2026.02.26 | ₩851,550 | ₩851,710 | ₩840,572 | ₩846,609 | -0.58% | 949.8만 |
|---|
| 2026.02.25 | ₩847,704 | ₩852,017 | ₩847,664 | ₩851,389 | +0.43% | 1213.5만 |
|---|
| 2026.02.24 | ₩837,528 | ₩845,460 | ₩835,190 | ₩844,285 | +0.81% | 693만 |
|---|
| 2026.02.23 | ₩844,819 | ₩847,490 | ₩835,658 | ₩838,168 | -0.79% | 1086.9만 |
|---|
| 2026.02.20 | ₩837,968 | ₩847,450 | ₩837,367 | ₩846,702 | +1.04% | 748.2만 |
|---|
| 2026.02.19 | ₩839,931 | ₩842,776 | ₩837,073 | ₩840,706 | +0.09% | 521.2만 |
|---|
| 2026.02.18 | ₩840,145 | ₩846,408 | ₩838,663 | ₩842,869 | +0.32% | 950.9만 |
|---|
| 2026.02.17 | ₩835,377 | ₩841,240 | ₩829,996 | ₩838,649 | +0.39% | 871.9만 |
|---|
| 2026.02.13 | ₩837,234 | ₩842,896 | ₩832,146 | ₩837,180 | -0.01% | 931.3만 |
|---|
| 2026.02.12 | ₩852,698 | ₩854,047 | ₩835,671 | ₩836,646 | -1.88% | 895.1만 |
|---|
| 2026.02.11 | ₩855,342 | ₩856,224 | ₩846,462 | ₩849,814 | -0.65% | 534.5만 |
|---|
| 2026.02.10 | ₩853,540 | ₩855,516 | ₩849,453 | ₩849,934 | -0.42% | 1364.5만 |
|---|
| 2026.02.09 | ₩846,769 | ₩854,675 | ₩845,487 | ₩852,324 | +0.66% | 890.9만 |
|---|
| 2026.02.06 | ₩836,953 | ₩850,308 | ₩836,259 | ₩848,331 | +1.36% | 1298.8만 |
|---|
| 2026.02.05 | ₩836,312 | ₩839,664 | ₩829,982 | ₩832,119 | -0.50% | 1171.5만 |
|---|
| 2026.02.04 | ₩847,917 | ₩849,239 | ₩837,327 | ₩842,549 | -0.63% | 1132.2만 |
|---|
| 2026.02.03 | ₩855,129 | ₩856,023 | ₩840,145 | ₩846,876 | -0.97% | 970.3만 |
|---|
| 2026.02.02 | ₩846,916 | ₩855,970 | ₩846,769 | ₩854,261 | +0.87% | 949만 |
|---|
| 2026.01.30 | ₩849,680 | ₩852,618 | ₩843,938 | ₩849,640 | -0.00% | 656.2만 |
|---|
| 2026.01.29 | ₩855,262 | ₩856,077 | ₩841,093 | ₩852,378 | -0.34% | 869.7만 |
|---|
| 2026.01.28 | ₩856,090 | ₩857,105 | ₩852,311 | ₩854,154 | -0.23% | 556.9만 |
|---|
| 2026.01.27 | ₩852,578 | ₩855,489 | ₩851,843 | ₩854,287 | +0.20% | 434만 |
|---|
| 2026.01.26 | ₩848,051 | ₩852,538 | ₩847,370 | ₩850,802 | +0.32% | 900.7만 |
|---|
| 2026.01.23 | ₩845,180 | ₩848,638 | ₩843,964 | ₩846,448 | +0.15% | 585만 |
|---|
| 2026.01.22 | ₩847,250 | ₩848,839 | ₩843,671 | ₩846,101 | -0.14% | 608.6만 |
|---|
| 2026.01.21 | ₩834,683 | ₩845,874 | ₩832,853 | ₩841,721 | +0.84% | 1040.4만 |
|---|
| 2026.01.20 | ₩837,007 | ₩841,013 | ₩830,944 | ₩832,186 | -0.58% | 1487.8만 |
|---|
| 2026.01.16 | ₩851,964 | ₩852,698 | ₩847,583 | ₩849,466 | -0.29% | 673.4만 |
|---|
| 2026.01.15 | ₩853,045 | ₩854,127 | ₩848,946 | ₩850,174 | -0.34% | 693.7만 |
|---|
| 2026.01.14 | ₩848,665 | ₩849,506 | ₩842,669 | ₩847,931 | -0.09% | 868.3만 |
|---|
| 2026.01.13 | ₩854,261 | ₩854,888 | ₩849,106 | ₩852,057 | -0.26% | 886만 |
|---|
| 2026.01.12 | ₩848,264 | ₩854,902 | ₩848,224 | ₩853,807 | +0.65% | 793만 |
|---|
| 2026.01.09 | ₩848,211 | ₩853,940 | ₩846,408 | ₩852,431 | +0.50% | 786.4만 |
|---|
| 2026.01.08 | ₩845,981 | ₩848,144 | ₩844,325 | ₩846,755 | +0.09% | 901.7만 |
|---|
| 2026.01.07 | ₩850,121 | ₩852,311 | ₩846,582 | ₩846,902 | -0.38% | 882만 |
|---|
| 2026.01.06 | ₩844,859 | ₩850,254 | ₩844,712 | ₩849,627 | +0.56% | 867.2만 |
|---|
| 2026.01.05 | ₩843,176 | ₩846,729 | ₩842,976 | ₩844,619 | +0.17% | 1617.6만 |
|---|
| 2026.01.02 | ₩842,188 | ₩843,550 | ₩834,937 | ₩839,063 | -0.37% | 1133.7만 |
|---|
| 2025.12.31 | ₩843,924 | ₩844,191 | ₩837,247 | ₩837,501 | -0.76% | 555.7만 |
|---|
| 2025.12.30 | ₩844,272 | ₩845,620 | ₩843,216 | ₩843,630 | -0.08% | 418만 |
|---|
| 2025.12.29 | ₩844,405 | ₩846,395 | ₩842,602 | ₩844,806 | +0.05% | 657.9만 |
|---|
| 2025.12.26 | ₩848,198 | ₩849,453 | ₩846,515 | ₩847,797 | -0.05% | 385.2만 |
|---|
| 2025.12.24 | ₩844,899 | ₩848,438 | ₩844,726 | ₩847,717 | +0.33% | 327.5만 |
|---|
| 2025.12.23 | ₩839,918 | ₩845,180 | ₩839,891 | ₩844,899 | +0.59% | 1379.9만 |
|---|
| 2025.12.22 | ₩839,958 | ₩841,694 | ₩838,395 | ₩840,973 | +0.12% | 985만 |
|---|
| 2025.12.19 | ₩833,294 | ₩838,836 | ₩833,134 | ₩838,075 | +0.57% | 1048.7만 |
|---|
| 2025.12.18 | ₩832,052 | ₩835,912 | ₩828,740 | ₩830,663 | -0.17% | 3706.2만 |
|---|
| 2025.12.17 | ₩834,910 | ₩835,511 | ₩824,186 | ₩824,440 | -1.25% | 2135.7만 |
|---|
| 2025.12.16 | ₩834,055 | ₩836,285 | ₩828,847 | ₩833,601 | -0.05% | 1582만 |
|---|
| 2025.12.15 | ₩842,081 | ₩842,081 | ₩834,082 | ₩835,938 | -0.73% | 1133.7만 |
|---|
| 2025.12.12 | ₩845,073 | ₩845,914 | ₩833,962 | ₩837,154 | -0.94% | 853.5만 |
|---|
| 2025.12.11 | ₩841,334 | ₩846,502 | ₩837,688 | ₩846,288 | +0.59% | 3392.1만 |
|---|
| 2025.12.10 | ₩838,168 | ₩846,021 | ₩836,619 | ₩844,218 | +0.72% | 2245.7만 |
|---|
| 2025.12.09 | ₩838,903 | ₩841,614 | ₩838,209 | ₩838,796 | -0.01% | 1284.9만 |
|---|
| 2025.12.08 | ₩843,150 | ₩843,297 | ₩836,927 | ₩839,477 | -0.44% | 687.7만 |
|---|
| 2025.12.05 | ₩841,734 | ₩845,313 | ₩840,639 | ₩841,974 | +0.03% | 569.3만 |
|---|
| 2025.12.04 | ₩841,507 | ₩841,574 | ₩836,633 | ₩840,399 | -0.13% | 514.8만 |
|---|
| 2025.12.03 | ₩835,685 | ₩841,040 | ₩834,589 | ₩839,691 | +0.48% | 633.8만 |
|---|
| 2025.12.02 | ₩837,341 | ₩839,691 | ₩834,149 | ₩836,766 | -0.07% | 528.1만 |
|---|
| 2025.12.01 | ₩833,548 | ₩838,676 | ₩833,454 | ₩835,351 | +0.22% | 919.2만 |
|---|
| 2025.11.28 | ₩836,032 | ₩839,504 | ₩835,604 | ₩839,210 | +0.38% | 295.3만 |
|---|
| 2025.11.26 | ₩832,065 | ₩837,073 | ₩830,997 | ₩834,589 | +0.30% | 532.3만 |
|---|
| 2025.11.25 | ₩821,008 | ₩830,316 | ₩815,947 | ₩828,860 | +0.96% | 739만 |
|---|
| 2025.11.24 | ₩813,663 | ₩822,757 | ₩812,368 | ₩821,222 | +0.93% | 624.3만 |
|---|
| 2025.11.21 | ₩804,275 | ₩815,973 | ₩799,107 | ₩809,189 | +0.61% | 982.1만 |
|---|
| 2025.11.20 | ₩826,270 | ₩829,488 | ₩800,415 | ₩801,217 | -3.03% | 1398.5만 |
|---|
| 2025.11.19 | ₩811,313 | ₩819,392 | ₩808,842 | ₩813,556 | +0.28% | 744.9만 |
|---|
| 2025.11.18 | ₩812,915 | ₩816,641 | ₩805,276 | ₩810,618 | -0.28% | 854.3만 |
|---|
| 2025.11.17 | ₩822,290 | ₩827,245 | ₩813,035 | ₩817,349 | -0.60% | 890.3만 |
|---|
| 2025.11.14 | ₩816,962 | ₩829,608 | ₩814,397 | ₩825,081 | +0.99% | 968.2만 |
|---|
| 2025.11.13 | ₩835,551 | ₩836,018 | ₩823,318 | ₩825,295 | -1.23% | 1306.6만 |
|---|
| 2025.11.12 | ₩840,866 | ₩841,026 | ₩836,125 | ₩838,956 | -0.23% | 609만 |
|---|
| 2025.11.11 | ₩834,870 | ₩839,317 | ₩833,414 | ₩838,542 | +0.44% | 563.9만 |
|---|
| 2025.11.10 | ₩831,571 | ₩837,608 | ₩828,860 | ₩836,619 | +0.61% | 842.5만 |
|---|
| 2025.11.07 | ₩820,087 | ₩823,999 | ₩811,847 | ₩823,826 | +0.46% | 757.1만 |
|---|
| 2025.11.06 | ₩830,597 | ₩831,705 | ₩821,061 | ₩822,958 | -0.92% | 709.9만 |
|---|
| 2025.11.05 | ₩828,767 | ₩835,992 | ₩827,752 | ₩831,798 | +0.37% | 1032.3만 |
|---|
| 2025.11.04 | ₩830,183 | ₩834,883 | ₩828,246 | ₩829,301 | -0.11% | 839.1만 |
|---|
| 2025.11.03 | ₩841,894 | ₩842,055 | ₩834,870 | ₩839,023 | -0.34% | 556.8만 |
|---|
| 2025.10.31 | ₩841,120 | ₩841,253 | ₩833,989 | ₩837,381 | -0.44% | 705.9만 |
|---|
| 2025.10.30 | ₩839,744 | ₩842,175 | ₩834,790 | ₩834,977 | -0.57% | 624.3만 |
|---|
| 2025.10.29 | ₩845,620 | ₩846,849 | ₩838,489 | ₩843,938 | -0.20% | 610.5만 |
|---|
| 2025.10.28 | ₩843,617 | ₩845,861 | ₩840,853 | ₩843,590 | -0.00% | 562.6만 |
|---|
| 2025.10.27 | ₩838,315 | ₩841,721 | ₩837,541 | ₩841,334 | +0.36% | 780.4만 |
|---|
| 2025.10.24 | ₩830,543 | ₩833,040 | ₩829,595 | ₩831,384 | +0.10% | 569.5만 |
|---|
| 2025.10.23 | ₩820,300 | ₩825,936 | ₩819,953 | ₩824,560 | +0.52% | 585.2만 |
|---|
| 2025.10.22 | ₩825,081 | ₩825,081 | ₩814,397 | ₩819,926 | -0.62% | 696.2만 |
|---|
| 2025.10.21 | ₩824,413 | ₩826,296 | ₩822,610 | ₩824,093 | -0.04% | 421.6만 |
|---|
| 2025.10.20 | ₩819,312 | ₩825,321 | ₩819,312 | ₩824,200 | +0.60% | 408.6만 |
|---|
| 2025.10.17 | ₩809,737 | ₩817,322 | ₩808,081 | ₩815,639 | +0.73% | 691.1만 |
|---|
| 2025.10.16 | ₩818,778 | ₩821,035 | ₩806,799 | ₩811,139 | -0.93% | 759.5만 |
|---|
| 2025.10.15 | ₩818,724 | ₩822,918 | ₩809,042 | ₩816,534 | -0.27% | 650.5만 |
|---|
| 2025.10.14 | ₩806,879 | ₩817,482 | ₩801,951 | ₩812,955 | +0.75% | 749.4만 |
|---|
| 2025.10.13 | ₩811,112 | ₩816,000 | ₩810,057 | ₩814,104 | +0.37% | 696.8만 |
|---|
| 2025.10.10 | ₩825,295 | ₩827,445 | ₩801,577 | ₩801,951 | -2.83% | 1366.4만 |
|---|