시장 데이터를 불러오는 중
전체 종목
Vanguard S&P 500 Value ETF 과거 주가
Vanguard S&P 500 Value ETF · VOOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P 500 Value ETF · VOOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩300,214 | ₩301,984 | ₩300,214 | ₩301,729 | +0.50% | 9.1만 |
| 2026.10.08 | ₩298,337 | ₩300,670 | ₩297,975 | ₩300,670 | +0.78% | 5.5만 |
| 2026.10.07 | ₩299,021 | ₩299,343 | ₩298,230 | ₩298,779 | -0.08% | 6.1만 |
| 2026.10.06 | ₩299,021 | ₩300,268 | ₩299,021 | ₩299,758 | +0.25% | 5.6만 |
| 2026.10.05 | ₩296,983 | ₩298,913 | ₩295,963 | ₩298,511 | +0.51% | 6.7만 |
| 2026.10.02 | ₩297,291 | ₩297,975 | ₩296,473 | ₩297,170 | -0.04% | 9.8만 |
| 2026.10.01 | ₩295,280 | ₩296,191 | ₩294,086 | ₩296,030 | +0.25% | 10.3만 |
| 2026.09.30 | ₩297,358 | ₩298,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,454 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩297,640 | ₩298,042 | ₩295,977 | ₩296,889 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩299,275 | ₩299,396 | ₩297,975 | ₩298,337 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩299,611 | ₩300,724 | ₩298,605 | ₩300,442 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩299,986 | ₩300,630 | ₩298,913 | ₩299,356 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩301,475 | ₩301,555 | ₩299,933 | ₩300,335 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩303,915 | ₩304,103 | ₩302,520 | ₩302,856 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩302,923 | ₩304,036 | ₩301,703 | ₩303,499 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩302,360 | ₩302,360 | ₩300,750 | ₩301,515 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩302,976 | ₩303,231 | ₩301,823 | ₩302,641 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩303,593 | ₩303,767 | ₩299,222 | ₩300,710 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩303,767 | ₩304,143 | ₩302,735 | ₩303,137 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩304,666 | ₩305,336 | ₩303,781 | ₩304,183 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩304,277 | ₩305,256 | ₩304,250 | ₩304,652 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩302,386 | ₩302,775 | ₩301,662 | ₩302,078 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩304,411 | ₩304,411 | ₩302,722 | ₩303,017 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩305,752 | ₩305,832 | ₩304,652 | ₩304,854 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩307,173 | ₩307,589 | ₩306,422 | ₩306,664 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩307,375 | ₩308,957 | ₩306,704 | ₩308,823 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩305,618 | ₩306,878 | ₩305,457 | ₩306,490 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩306,087 | ₩306,650 | ₩304,720 | ₩305,242 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩306,677 | ₩306,691 | ₩305,739 | ₩306,208 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩307,589 | ₩308,327 | ₩306,704 | ₩307,321 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩306,905 | ₩307,589 | ₩306,127 | ₩306,932 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩306,731 | ₩308,514 | ₩306,717 | ₩307,965 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩307,951 | ₩307,951 | ₩306,945 | ₩307,495 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩307,294 | ₩308,152 | ₩307,160 | ₩307,750 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩306,999 | ₩307,670 | ₩306,476 | ₩307,106 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩307,160 | ₩308,340 | ₩305,618 | ₩305,739 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩308,085 | ₩310,633 | ₩308,085 | ₩308,675 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩306,972 | ₩307,549 | ₩306,275 | ₩306,355 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩307,589 | ₩308,192 | ₩306,436 | ₩306,449 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩308,246 | ₩308,541 | ₩307,951 | ₩308,233 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩307,227 | ₩308,501 | ₩306,852 | ₩308,018 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩306,422 | ₩306,610 | ₩305,202 | ₩306,275 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩305,417 | ₩306,771 | ₩305,417 | ₩306,034 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩304,585 | ₩305,993 | ₩304,384 | ₩305,993 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩303,848 | ₩305,283 | ₩303,526 | ₩305,189 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩305,484 | ₩305,645 | ₩302,976 | ₩303,647 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩306,074 | ₩306,074 | ₩303,714 | ₩304,438 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩301,662 | ₩305,403 | ₩300,791 | ₩304,961 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩301,300 | ₩301,917 | ₩300,858 | ₩301,756 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩299,946 | ₩300,683 | ₩297,626 | ₩299,865 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩300,375 | ₩300,670 | ₩298,015 | ₩300,496 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩303,526 | ₩303,888 | ₩300,670 | ₩300,791 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩302,373 | ₩304,049 | ₩302,373 | ₩303,285 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩300,683 | ₩301,837 | ₩300,187 | ₩300,804 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩297,090 | ₩300,093 | ₩297,090 | ₩299,410 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩297,143 | ₩297,948 | ₩296,151 | ₩296,795 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩299,343 | ₩299,973 | ₩298,323 | ₩298,685 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩297,465 | ₩298,820 | ₩296,755 | ₩298,538 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩299,530 | ₩299,678 | ₩297,278 | ₩297,331 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩299,986 | ₩302,346 | ₩298,887 | ₩299,222 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩298,699 | ₩300,804 | ₩298,699 | ₩300,791 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩298,216 | ₩299,289 | ₩297,747 | ₩298,243 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩298,699 | ₩299,490 | ₩297,452 | ₩297,613 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩298,779 | ₩300,080 | ₩298,377 | ₩298,980 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩298,042 | ₩298,766 | ₩297,693 | ₩298,337 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩296,540 | ₩297,948 | ₩295,937 | ₩297,733 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩297,800 | ₩297,921 | ₩295,668 | ₩296,352 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩300,214 | ₩300,670 | ₩298,431 | ₩298,712 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩298,377 | ₩299,155 | ₩297,733 | ₩299,034 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩296,393 | ₩298,082 | ₩296,098 | ₩298,082 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩293,966 | ₩296,567 | ₩293,791 | ₩294,877 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩293,684 | ₩294,636 | ₩293,295 | ₩293,939 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩294,140 | ₩294,569 | ₩293,081 | ₩293,885 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩292,263 | ₩294,019 | ₩292,263 | ₩292,504 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩294,046 | ₩295,320 | ₩292,450 | ₩292,893 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩292,812 | ₩294,918 | ₩292,477 | ₩293,081 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩293,469 | ₩295,052 | ₩292,826 | ₩294,006 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩294,716 | ₩296,071 | ₩294,556 | ₩294,998 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩295,803 | ₩295,803 | ₩293,925 | ₩294,274 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩297,385 | ₩297,814 | ₩292,933 | ₩293,577 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩297,774 | ₩298,994 | ₩297,398 | ₩297,733 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩297,640 | ₩298,511 | ₩297,184 | ₩297,398 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩295,078 | ₩296,446 | ₩294,046 | ₩296,151 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩292,263 | ₩295,306 | ₩291,311 | ₩294,167 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩293,027 | ₩293,764 | ₩290,922 | ₩291,016 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩293,657 | ₩294,462 | ₩290,050 | ₩293,161 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩294,234 | ₩295,467 | ₩292,638 | ₩292,692 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩296,473 | ₩296,795 | ₩293,174 | ₩293,174 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩295,843 | ₩297,157 | ₩295,843 | ₩296,728 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩294,193 | ₩295,253 | ₩293,818 | ₩293,966 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩293,107 | ₩295,172 | ₩292,799 | ₩295,132 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩293,751 | ₩294,126 | ₩292,973 | ₩293,617 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩295,937 | ₩296,245 | ₩295,145 | ₩295,226 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩295,521 | ₩295,856 | ₩294,716 | ₩295,508 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩295,280 | ₩296,071 | ₩295,011 | ₩295,280 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩295,896 | ₩296,258 | ₩294,797 | ₩295,025 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩293,818 | ₩295,829 | ₩293,818 | ₩295,213 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩291,083 | ₩292,946 | ₩289,554 | ₩292,732 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩290,627 | ₩292,584 | ₩290,251 | ₩292,477 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩290,426 | ₩291,445 | ₩289,406 | ₩290,627 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩289,634 | ₩291,270 | ₩289,299 | ₩291,270 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩290,372 | ₩290,694 | ₩289,178 | ₩289,433 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩291,445 | ₩292,464 | ₩290,881 | ₩291,471 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩290,707 | ₩291,176 | ₩289,768 | ₩290,881 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩290,533 | ₩291,257 | ₩289,071 | ₩291,056 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩290,788 | ₩291,190 | ₩290,157 | ₩290,761 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩290,426 | ₩291,056 | ₩289,782 | ₩290,466 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩291,150 | ₩291,243 | ₩289,058 | ₩289,567 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩290,399 | ₩291,807 | ₩290,399 | ₩291,150 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩288,226 | ₩290,546 | ₩288,012 | ₩289,755 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩288,280 | ₩289,715 | ₩287,154 | ₩287,569 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩290,613 | ₩291,646 | ₩289,299 | ₩289,299 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩286,215 | ₩290,037 | ₩285,585 | ₩289,567 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩285,129 | ₩285,947 | ₩284,821 | ₩285,947 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩286,041 | ₩286,296 | ₩284,593 | ₩285,156 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩285,089 | ₩286,550 | ₩284,686 | ₩284,888 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩286,778 | ₩287,033 | ₩285,223 | ₩285,732 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩285,035 | ₩286,215 | ₩283,815 | ₩285,880 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩285,799 | ₩286,550 | ₩284,499 | ₩285,049 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩287,274 | ₩287,462 | ₩284,244 | ₩284,472 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩285,773 | ₩286,899 | ₩285,639 | ₩286,215 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩284,244 | ₩287,006 | ₩284,164 | ₩285,866 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩282,447 | ₩283,305 | ₩282,152 | ₩283,118 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩281,817 | ₩282,635 | ₩280,731 | ₩282,313 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩280,771 | ₩281,991 | ₩280,248 | ₩281,602 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩278,465 | ₩281,173 | ₩277,982 | ₩281,173 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩281,079 | ₩281,079 | ₩278,559 | ₩279,014 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩279,189 | ₩281,468 | ₩279,189 | ₩281,066 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩278,223 | ₩279,993 | ₩278,116 | ₩279,993 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩274,616 | ₩274,616 | ₩272,900 | ₩274,496 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩274,000 | ₩275,568 | ₩273,758 | ₩275,461 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩272,028 | ₩275,112 | ₩271,251 | ₩274,227 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩273,892 | ₩274,509 | ₩273,369 | ₩273,798 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩271,170 | ₩273,839 | ₩270,124 | ₩273,262 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩270,862 | ₩271,184 | ₩268,006 | ₩268,757 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩271,532 | ₩271,532 | ₩268,140 | ₩268,663 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩272,431 | ₩274,670 | ₩271,908 | ₩272,082 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩273,932 | ₩275,032 | ₩272,752 | ₩273,584 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩269,883 | ₩273,691 | ₩269,843 | ₩272,109 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩273,798 | ₩275,179 | ₩272,484 | ₩272,592 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩272,672 | ₩272,954 | ₩269,226 | ₩270,071 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩272,109 | ₩274,026 | ₩271,264 | ₩272,833 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩276,158 | ₩276,373 | ₩273,034 | ₩273,034 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩277,808 | ₩278,934 | ₩277,164 | ₩277,285 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩276,279 | ₩277,352 | ₩275,837 | ₩276,359 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩275,997 | ₩277,084 | ₩274,053 | ₩274,295 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩276,306 | ₩277,110 | ₩274,630 | ₩274,630 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩279,082 | ₩279,363 | ₩277,365 | ₩278,277 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩279,926 | ₩281,723 | ₩278,505 | ₩279,149 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩277,781 | ₩281,066 | ₩275,340 | ₩280,489 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩280,422 | ₩280,650 | ₩277,861 | ₩280,060 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩284,271 | ₩285,169 | ₩281,589 | ₩283,118 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩285,545 | ₩286,591 | ₩283,922 | ₩286,108 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩284,070 | ₩286,027 | ₩281,254 | ₩285,129 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩285,665 | ₩288,401 | ₩285,478 | ₩287,543 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩286,376 | ₩288,052 | ₩285,478 | ₩287,958 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩287,489 | ₩288,294 | ₩286,148 | ₩287,677 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩287,020 | ₩287,248 | ₩285,612 | ₩287,140 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩284,593 | ₩286,886 | ₩284,526 | ₩286,550 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩285,464 | ₩286,698 | ₩283,493 | ₩284,244 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩284,526 | ₩286,698 | ₩284,137 | ₩286,698 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩285,947 | ₩286,336 | ₩284,459 | ₩285,464 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩285,853 | ₩287,006 | ₩285,250 | ₩286,376 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩285,692 | ₩286,778 | ₩283,466 | ₩285,250 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩283,761 | ₩286,792 | ₩283,279 | ₩285,531 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩288,240 | ₩288,937 | ₩283,439 | ₩283,882 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩288,079 | ₩288,347 | ₩286,953 | ₩287,663 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩287,073 | ₩288,213 | ₩286,966 | ₩287,020 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩287,060 | ₩287,556 | ₩285,518 | ₩287,167 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩284,526 | ₩288,066 | ₩284,526 | ₩287,730 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩285,464 | ₩285,907 | ₩283,453 | ₩283,855 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩284,472 | ₩287,127 | ₩284,472 | ₩286,443 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩283,064 | ₩285,049 | ₩281,924 | ₩283,869 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩281,026 | ₩284,016 | ₩280,664 | ₩283,828 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩280,355 | ₩281,830 | ₩278,827 | ₩281,656 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩281,455 | ₩282,233 | ₩279,377 | ₩280,972 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩280,798 | ₩281,656 | ₩279,685 | ₩280,329 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩280,959 | ₩281,147 | ₩280,275 | ₩280,852 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩281,187 | ₩281,763 | ₩280,986 | ₩281,415 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩280,825 | ₩280,825 | ₩279,417 | ₩280,235 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩281,428 | ₩282,420 | ₩281,039 | ₩281,361 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩278,344 | ₩281,589 | ₩278,290 | ₩280,637 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩278,719 | ₩279,497 | ₩276,494 | ₩276,856 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩282,179 | ₩282,407 | ₩281,147 | ₩281,535 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩282,125 | ₩283,064 | ₩281,535 | ₩282,112 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩280,315 | ₩281,710 | ₩280,221 | ₩281,576 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩281,656 | ₩281,857 | ₩280,007 | ₩280,731 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩280,798 | ₩281,656 | ₩280,087 | ₩281,401 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩280,530 | ₩282,072 | ₩280,020 | ₩281,669 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩277,097 | ₩280,610 | ₩276,829 | ₩280,127 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩280,543 | ₩280,717 | ₩277,539 | ₩277,539 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩278,089 | ₩280,664 | ₩278,036 | ₩280,315 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩276,252 | ₩279,014 | ₩276,252 | ₩278,250 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩275,300 | ₩276,091 | ₩274,147 | ₩275,702 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩276,762 | ₩276,762 | ₩274,643 | ₩274,683 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩277,030 | ₩277,097 | ₩276,561 | ₩276,775 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩277,151 | ₩277,794 | ₩276,681 | ₩277,070 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩277,446 | ₩277,834 | ₩276,882 | ₩277,459 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩276,413 | ₩277,995 | ₩276,413 | ₩277,660 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩275,917 | ₩276,386 | ₩275,796 | ₩276,225 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩275,273 | ₩276,587 | ₩275,112 | ₩276,266 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩275,273 | ₩276,708 | ₩275,273 | ₩276,011 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩275,796 | ₩276,668 | ₩274,254 | ₩274,925 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩275,407 | ₩276,038 | ₩274,040 | ₩274,241 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩276,520 | ₩276,628 | ₩273,812 | ₩274,724 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩277,875 | ₩277,955 | ₩276,011 | ₩276,775 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩278,089 | ₩278,357 | ₩276,024 | ₩276,601 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩275,984 | ₩277,888 | ₩275,904 | ₩277,875 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩273,316 | ₩276,520 | ₩273,007 | ₩276,105 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩273,946 | ₩274,992 | ₩273,302 | ₩273,410 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩274,938 | ₩274,938 | ₩273,342 | ₩273,798 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩274,724 | ₩275,863 | ₩274,603 | ₩274,616 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩275,153 | ₩275,555 | ₩273,517 | ₩274,576 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩273,785 | ₩275,568 | ₩273,785 | ₩275,327 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩274,227 | ₩274,522 | ₩273,208 | ₩273,959 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩273,839 | ₩275,072 | ₩273,570 | ₩273,772 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩273,383 | ₩275,126 | ₩273,383 | ₩275,126 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩271,814 | ₩274,000 | ₩271,760 | ₩273,034 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩268,341 | ₩271,505 | ₩268,341 | ₩271,050 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩267,791 | ₩268,917 | ₩266,692 | ₩268,341 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩264,278 | ₩268,354 | ₩264,063 | ₩266,920 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩268,810 | ₩269,695 | ₩263,205 | ₩263,205 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩267,094 | ₩268,153 | ₩265,592 | ₩266,558 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩267,684 | ₩268,864 | ₩266,410 | ₩267,563 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩270,969 | ₩271,438 | ₩267,738 | ₩268,622 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩270,822 | ₩272,846 | ₩270,272 | ₩271,626 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩274,107 | ₩275,086 | ₩271,814 | ₩272,189 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩274,120 | ₩275,287 | ₩274,120 | ₩274,791 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩271,371 | ₩273,758 | ₩271,371 | ₩273,570 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩270,339 | ₩271,425 | ₩269,212 | ₩271,170 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩267,858 | ₩269,360 | ₩266,839 | ₩269,280 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩269,266 | ₩269,816 | ₩267,778 | ₩268,153 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩268,837 | ₩270,513 | ₩268,663 | ₩269,896 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩268,287 | ₩269,601 | ₩267,885 | ₩268,850 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩271,237 | ₩271,237 | ₩268,274 | ₩269,990 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩270,956 | ₩271,318 | ₩269,440 | ₩270,580 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩269,856 | ₩271,867 | ₩269,682 | ₩269,682 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩272,578 | ₩272,685 | ₩270,017 | ₩271,009 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩274,321 | ₩274,321 | ₩272,846 | ₩272,940 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩273,034 | ₩274,013 | ₩272,833 | ₩273,932 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩271,988 | ₩272,471 | ₩271,720 | ₩271,867 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩270,004 | ₩270,714 | ₩269,454 | ₩270,366 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩270,620 | ₩270,620 | ₩268,381 | ₩269,333 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩270,151 | ₩271,385 | ₩270,151 | ₩270,701 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩267,939 | ₩270,258 | ₩267,939 | ₩269,896 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩265,096 | ₩267,308 | ₩265,002 | ₩266,705 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩267,617 | ₩267,952 | ₩264,251 | ₩265,002 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩267,389 | ₩269,092 | ₩265,378 | ₩267,308 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩262,977 | ₩267,389 | ₩262,709 | ₩266,209 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩264,104 | ₩265,351 | ₩263,675 | ₩264,680 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩268,462 | ₩269,105 | ₩262,200 | ₩262,200 | -2.33% | 17.9만 |
|---|