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 | ₩298,904 | ₩300,667 | ₩298,904 | ₩300,413 | +0.50% | 9.1만 |
| 2026.10.08 | ₩297,035 | ₩299,358 | ₩296,675 | ₩299,358 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,716 | ₩298,037 | ₩296,928 | ₩297,476 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,716 | ₩298,958 | ₩297,716 | ₩298,450 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,687 | ₩297,609 | ₩294,672 | ₩297,209 | +0.51% | 6.7만 |
| 2026.10.02 | ₩295,994 | ₩296,675 | ₩295,180 | ₩295,874 | -0.04% | 9.8만 |
| 2026.10.01 | ₩293,991 | ₩294,899 | ₩292,803 | ₩294,739 | +0.25% | 10.3만 |
| 2026.09.30 | ₩296,061 | ₩296,702 | ₩294,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,165 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,341 | ₩296,742 | ₩294,686 | ₩295,593 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩297,970 | ₩298,090 | ₩296,675 | ₩297,035 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,304 | ₩299,412 | ₩297,302 | ₩299,131 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,677 | ₩299,318 | ₩297,609 | ₩298,050 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩300,159 | ₩300,239 | ₩298,624 | ₩299,024 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,589 | ₩302,776 | ₩301,201 | ₩301,534 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,601 | ₩302,709 | ₩300,386 | ₩302,175 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩301,040 | ₩301,040 | ₩299,438 | ₩300,199 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,655 | ₩301,908 | ₩300,506 | ₩301,321 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,269 | ₩302,442 | ₩297,916 | ₩299,398 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,442 | ₩302,816 | ₩301,414 | ₩301,815 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,337 | ₩304,004 | ₩302,456 | ₩302,856 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩302,950 | ₩303,924 | ₩302,923 | ₩303,323 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩301,067 | ₩301,454 | ₩300,346 | ₩300,760 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩303,083 | ₩303,083 | ₩301,401 | ₩301,695 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,418 | ₩304,498 | ₩303,323 | ₩303,524 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,833 | ₩306,247 | ₩305,086 | ₩305,326 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩306,034 | ₩307,609 | ₩305,366 | ₩307,475 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,285 | ₩305,540 | ₩304,124 | ₩305,152 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,752 | ₩305,313 | ₩303,390 | ₩303,911 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,339 | ₩305,353 | ₩304,405 | ₩304,872 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,247 | ₩306,981 | ₩305,366 | ₩305,980 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,566 | ₩306,247 | ₩304,792 | ₩305,593 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,393 | ₩307,168 | ₩305,379 | ₩306,621 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,608 | ₩306,608 | ₩305,606 | ₩306,154 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩305,953 | ₩306,808 | ₩305,820 | ₩306,407 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,660 | ₩306,327 | ₩305,139 | ₩305,766 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,820 | ₩306,995 | ₩304,285 | ₩304,405 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,741 | ₩309,278 | ₩306,741 | ₩307,329 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,633 | ₩306,207 | ₩304,939 | ₩305,019 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,247 | ₩306,848 | ₩305,099 | ₩305,112 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,901 | ₩307,195 | ₩306,608 | ₩306,888 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,887 | ₩307,155 | ₩305,513 | ₩306,674 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩305,086 | ₩305,273 | ₩303,871 | ₩304,939 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩304,084 | ₩305,433 | ₩304,084 | ₩304,698 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,257 | ₩304,658 | ₩303,056 | ₩304,658 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,522 | ₩303,951 | ₩302,202 | ₩303,857 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩304,151 | ₩304,311 | ₩301,655 | ₩302,322 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,739 | ₩304,739 | ₩302,389 | ₩303,110 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,346 | ₩304,071 | ₩299,478 | ₩303,630 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩299,986 | ₩300,600 | ₩299,545 | ₩300,440 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,637 | ₩299,372 | ₩296,328 | ₩298,557 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩299,065 | ₩299,358 | ₩296,715 | ₩299,185 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,202 | ₩302,562 | ₩299,358 | ₩299,478 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩301,054 | ₩302,723 | ₩301,054 | ₩301,962 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,372 | ₩300,520 | ₩298,878 | ₩299,492 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,794 | ₩298,784 | ₩295,794 | ₩298,103 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,847 | ₩296,648 | ₩294,859 | ₩295,500 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩298,037 | ₩298,664 | ₩297,022 | ₩297,382 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩296,167 | ₩297,516 | ₩295,460 | ₩297,236 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,223 | ₩298,370 | ₩295,981 | ₩296,034 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,677 | ₩301,027 | ₩297,583 | ₩297,916 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,396 | ₩299,492 | ₩297,396 | ₩299,478 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,915 | ₩297,983 | ₩296,448 | ₩296,942 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,396 | ₩298,183 | ₩296,154 | ₩296,314 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,476 | ₩298,771 | ₩297,075 | ₩297,676 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,742 | ₩297,462 | ₩296,394 | ₩297,035 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,246 | ₩296,648 | ₩294,646 | ₩296,434 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,501 | ₩296,621 | ₩294,379 | ₩295,059 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,904 | ₩299,358 | ₩297,129 | ₩297,409 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩297,075 | ₩297,850 | ₩296,434 | ₩297,729 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩295,099 | ₩296,782 | ₩294,806 | ₩296,782 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,683 | ₩295,273 | ₩292,509 | ₩293,591 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,403 | ₩293,351 | ₩292,015 | ₩292,656 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,857 | ₩293,284 | ₩291,802 | ₩292,603 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩290,988 | ₩292,736 | ₩290,988 | ₩291,228 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,763 | ₩294,031 | ₩291,174 | ₩291,615 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,535 | ₩293,631 | ₩291,201 | ₩291,802 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,189 | ₩293,764 | ₩291,548 | ₩292,723 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,431 | ₩294,779 | ₩293,270 | ₩293,711 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,512 | ₩294,512 | ₩292,643 | ₩292,990 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩296,087 | ₩296,515 | ₩291,655 | ₩292,296 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,475 | ₩297,689 | ₩296,101 | ₩296,434 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,341 | ₩297,209 | ₩295,887 | ₩296,101 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,791 | ₩295,153 | ₩292,763 | ₩294,859 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩290,988 | ₩294,018 | ₩290,040 | ₩292,883 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,748 | ₩292,483 | ₩289,652 | ₩289,746 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,376 | ₩293,177 | ₩288,785 | ₩291,882 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩292,950 | ₩294,178 | ₩291,361 | ₩291,415 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,180 | ₩295,500 | ₩291,895 | ₩291,895 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,552 | ₩295,860 | ₩294,552 | ₩295,433 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,910 | ₩293,965 | ₩292,536 | ₩292,683 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,829 | ₩293,885 | ₩291,522 | ₩293,845 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,469 | ₩292,843 | ₩291,695 | ₩292,336 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,646 | ₩294,953 | ₩293,858 | ₩293,938 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,232 | ₩294,565 | ₩293,431 | ₩294,218 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩293,991 | ₩294,779 | ₩293,724 | ₩293,991 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,605 | ₩294,966 | ₩293,511 | ₩293,738 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,536 | ₩294,539 | ₩292,536 | ₩293,925 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,813 | ₩291,668 | ₩288,291 | ₩291,455 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,359 | ₩291,308 | ₩288,985 | ₩291,201 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩289,158 | ₩290,173 | ₩288,144 | ₩289,359 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,371 | ₩290,000 | ₩288,037 | ₩290,000 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩289,105 | ₩289,425 | ₩287,917 | ₩288,171 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,173 | ₩291,188 | ₩289,612 | ₩290,200 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,439 | ₩289,906 | ₩288,504 | ₩289,612 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,265 | ₩289,986 | ₩287,810 | ₩289,786 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,519 | ₩289,919 | ₩288,891 | ₩289,492 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩289,158 | ₩289,786 | ₩288,518 | ₩289,199 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,879 | ₩289,973 | ₩287,797 | ₩288,304 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩289,132 | ₩290,534 | ₩289,132 | ₩289,879 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩286,969 | ₩289,279 | ₩286,755 | ₩288,491 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩287,022 | ₩288,451 | ₩285,901 | ₩286,315 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,345 | ₩290,373 | ₩288,037 | ₩288,037 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩284,966 | ₩288,771 | ₩284,339 | ₩288,304 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,885 | ₩284,699 | ₩283,578 | ₩284,699 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,793 | ₩285,047 | ₩283,351 | ₩283,912 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,845 | ₩285,300 | ₩283,444 | ₩283,645 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,527 | ₩285,781 | ₩283,978 | ₩284,486 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,792 | ₩284,966 | ₩282,577 | ₩284,633 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,553 | ₩285,300 | ₩283,258 | ₩283,805 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩286,021 | ₩286,208 | ₩283,004 | ₩283,231 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,526 | ₩285,647 | ₩284,392 | ₩284,966 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩283,004 | ₩285,754 | ₩282,924 | ₩284,619 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,215 | ₩282,069 | ₩280,921 | ₩281,882 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,587 | ₩281,402 | ₩279,506 | ₩281,081 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,546 | ₩280,761 | ₩279,025 | ₩280,374 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,250 | ₩279,947 | ₩276,769 | ₩279,947 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,853 | ₩279,853 | ₩277,343 | ₩277,797 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩277,971 | ₩280,240 | ₩277,971 | ₩279,840 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩277,010 | ₩278,772 | ₩276,903 | ₩278,772 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,418 | ₩273,418 | ₩271,709 | ₩273,298 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,804 | ₩274,366 | ₩272,564 | ₩274,259 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,842 | ₩273,912 | ₩270,067 | ₩273,031 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,697 | ₩273,311 | ₩272,177 | ₩272,604 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩269,987 | ₩272,644 | ₩268,946 | ₩272,070 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,680 | ₩270,001 | ₩266,836 | ₩267,584 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,348 | ₩270,348 | ₩266,970 | ₩267,491 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,242 | ₩273,472 | ₩270,721 | ₩270,895 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,737 | ₩273,832 | ₩271,563 | ₩272,390 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,706 | ₩272,497 | ₩268,665 | ₩270,922 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,604 | ₩273,979 | ₩271,296 | ₩271,402 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,482 | ₩271,763 | ₩268,051 | ₩268,892 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,922 | ₩272,831 | ₩270,081 | ₩271,643 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩274,954 | ₩275,167 | ₩271,843 | ₩271,843 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,596 | ₩277,717 | ₩275,955 | ₩276,075 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩275,074 | ₩276,142 | ₩274,633 | ₩275,154 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,793 | ₩275,875 | ₩272,858 | ₩273,098 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩275,100 | ₩275,901 | ₩273,432 | ₩273,432 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,864 | ₩278,144 | ₩276,155 | ₩277,063 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,705 | ₩280,494 | ₩277,290 | ₩277,931 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,569 | ₩279,840 | ₩274,139 | ₩279,266 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,199 | ₩279,426 | ₩276,649 | ₩278,839 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩283,031 | ₩283,925 | ₩280,361 | ₩281,882 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,299 | ₩285,340 | ₩282,683 | ₩284,860 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,830 | ₩284,780 | ₩280,027 | ₩283,885 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,419 | ₩287,143 | ₩284,232 | ₩286,288 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩285,127 | ₩286,795 | ₩284,232 | ₩286,702 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,235 | ₩287,036 | ₩284,900 | ₩286,422 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,767 | ₩285,994 | ₩284,366 | ₩285,888 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,351 | ₩285,634 | ₩283,284 | ₩285,300 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,219 | ₩285,447 | ₩282,256 | ₩283,004 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,284 | ₩285,447 | ₩282,897 | ₩285,447 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,699 | ₩285,087 | ₩283,218 | ₩284,219 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,606 | ₩285,754 | ₩284,005 | ₩285,127 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,446 | ₩285,527 | ₩282,230 | ₩284,005 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,523 | ₩285,541 | ₩282,043 | ₩284,286 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩286,982 | ₩287,677 | ₩282,203 | ₩282,643 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,822 | ₩287,089 | ₩285,701 | ₩286,408 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,821 | ₩286,956 | ₩285,714 | ₩285,767 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,808 | ₩286,301 | ₩284,272 | ₩285,914 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,284 | ₩286,809 | ₩283,284 | ₩286,475 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,219 | ₩284,659 | ₩282,216 | ₩282,617 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,231 | ₩285,874 | ₩283,231 | ₩285,193 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,829 | ₩283,805 | ₩280,694 | ₩282,630 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,800 | ₩282,777 | ₩279,439 | ₩282,590 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩279,132 | ₩280,601 | ₩277,610 | ₩280,427 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,227 | ₩281,001 | ₩278,158 | ₩279,746 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,573 | ₩280,427 | ₩278,465 | ₩279,106 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,733 | ₩279,920 | ₩279,052 | ₩279,626 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩279,960 | ₩280,534 | ₩279,760 | ₩280,187 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,600 | ₩279,600 | ₩278,198 | ₩279,012 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,200 | ₩281,188 | ₩279,813 | ₩280,134 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩277,130 | ₩280,361 | ₩277,076 | ₩279,413 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,503 | ₩278,278 | ₩275,287 | ₩275,648 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩280,948 | ₩281,175 | ₩279,920 | ₩280,307 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,895 | ₩281,829 | ₩280,307 | ₩280,881 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩279,092 | ₩280,481 | ₩278,999 | ₩280,347 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,427 | ₩280,628 | ₩278,785 | ₩279,506 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,573 | ₩280,427 | ₩278,865 | ₩280,174 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,306 | ₩280,841 | ₩278,798 | ₩280,441 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,888 | ₩279,386 | ₩275,621 | ₩278,905 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,319 | ₩279,493 | ₩276,329 | ₩276,329 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,876 | ₩279,439 | ₩276,823 | ₩279,092 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩275,047 | ₩277,797 | ₩275,047 | ₩277,036 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩274,099 | ₩274,887 | ₩272,951 | ₩274,500 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,554 | ₩275,554 | ₩273,445 | ₩273,485 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,821 | ₩275,888 | ₩275,354 | ₩275,568 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩275,941 | ₩276,582 | ₩275,474 | ₩275,861 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,235 | ₩276,622 | ₩275,674 | ₩276,249 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,207 | ₩276,783 | ₩275,207 | ₩276,449 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,713 | ₩275,180 | ₩274,593 | ₩275,020 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩274,072 | ₩275,381 | ₩273,912 | ₩275,060 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩274,072 | ₩275,501 | ₩274,072 | ₩274,807 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,593 | ₩275,461 | ₩273,058 | ₩273,725 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,206 | ₩274,833 | ₩272,844 | ₩273,044 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,314 | ₩275,421 | ₩272,617 | ₩273,525 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,662 | ₩276,743 | ₩274,807 | ₩275,568 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,876 | ₩277,143 | ₩274,820 | ₩275,394 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,780 | ₩276,676 | ₩274,700 | ₩276,662 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩272,123 | ₩275,314 | ₩271,816 | ₩274,900 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,751 | ₩273,792 | ₩272,110 | ₩272,217 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,739 | ₩273,739 | ₩272,150 | ₩272,604 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,525 | ₩274,660 | ₩273,405 | ₩273,418 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩273,952 | ₩274,353 | ₩272,323 | ₩273,378 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,590 | ₩274,366 | ₩272,590 | ₩274,126 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩273,031 | ₩273,325 | ₩272,016 | ₩272,764 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,644 | ₩273,872 | ₩272,377 | ₩272,577 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,190 | ₩273,926 | ₩272,190 | ₩273,926 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,628 | ₩272,804 | ₩270,575 | ₩271,843 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,170 | ₩270,321 | ₩267,170 | ₩269,867 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,623 | ₩267,744 | ₩265,528 | ₩267,170 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩263,125 | ₩267,184 | ₩262,911 | ₩265,755 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,637 | ₩268,519 | ₩262,057 | ₩262,057 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,929 | ₩266,983 | ₩264,433 | ₩265,395 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,516 | ₩267,691 | ₩265,248 | ₩266,396 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,787 | ₩270,254 | ₩266,569 | ₩267,451 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,640 | ₩271,656 | ₩269,093 | ₩270,441 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,911 | ₩273,885 | ₩270,628 | ₩271,002 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,924 | ₩274,086 | ₩272,924 | ₩273,592 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,187 | ₩272,564 | ₩270,187 | ₩272,377 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,159 | ₩270,241 | ₩268,038 | ₩269,987 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,690 | ₩268,185 | ₩265,675 | ₩268,105 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩268,091 | ₩268,639 | ₩266,609 | ₩266,983 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,664 | ₩269,333 | ₩267,491 | ₩268,719 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩267,117 | ₩268,425 | ₩266,716 | ₩267,678 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩270,054 | ₩270,054 | ₩267,103 | ₩268,812 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,774 | ₩270,134 | ₩268,265 | ₩269,400 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,679 | ₩270,681 | ₩268,505 | ₩268,505 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,389 | ₩271,496 | ₩268,839 | ₩269,827 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩273,125 | ₩273,125 | ₩271,656 | ₩271,749 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,843 | ₩272,817 | ₩271,643 | ₩272,737 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,802 | ₩271,282 | ₩270,535 | ₩270,681 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,826 | ₩269,533 | ₩268,278 | ₩269,186 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,440 | ₩269,440 | ₩267,210 | ₩268,158 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩268,973 | ₩270,201 | ₩268,973 | ₩269,520 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,770 | ₩269,079 | ₩266,770 | ₩268,719 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩263,939 | ₩266,142 | ₩263,846 | ₩265,541 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,449 | ₩266,783 | ₩263,098 | ₩263,846 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,222 | ₩267,918 | ₩264,220 | ₩266,142 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,830 | ₩266,222 | ₩261,563 | ₩265,047 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩262,951 | ₩264,193 | ₩262,524 | ₩263,526 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,290 | ₩267,931 | ₩261,056 | ₩261,056 | -2.33% | 17.9만 |
|---|