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 | ₩298,732 | ₩300,493 | ₩298,732 | ₩300,240 | +0.50% | 9.1만 |
| 2026.10.08 | ₩296,864 | ₩299,186 | ₩296,504 | ₩299,186 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,544 | ₩297,865 | ₩296,757 | ₩297,304 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,544 | ₩298,785 | ₩297,544 | ₩298,278 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,516 | ₩297,438 | ₩294,502 | ₩297,037 | +0.51% | 6.7만 |
| 2026.10.02 | ₩295,823 | ₩296,504 | ₩295,009 | ₩295,703 | -0.04% | 9.8만 |
| 2026.10.01 | ₩293,822 | ₩294,729 | ₩292,634 | ₩294,569 | +0.25% | 10.3만 |
| 2026.09.30 | ₩295,890 | ₩296,530 | ₩293,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,995 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,170 | ₩296,570 | ₩294,516 | ₩295,423 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩297,798 | ₩297,918 | ₩296,504 | ₩296,864 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,132 | ₩299,239 | ₩297,131 | ₩298,959 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,505 | ₩299,146 | ₩297,438 | ₩297,878 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩299,986 | ₩300,066 | ₩298,452 | ₩298,852 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,415 | ₩302,601 | ₩301,027 | ₩301,360 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,427 | ₩302,535 | ₩300,213 | ₩302,001 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩300,867 | ₩300,867 | ₩299,266 | ₩300,026 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,481 | ₩301,734 | ₩300,333 | ₩301,147 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,094 | ₩302,268 | ₩297,745 | ₩299,226 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,268 | ₩302,641 | ₩301,240 | ₩301,641 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,162 | ₩303,829 | ₩302,281 | ₩302,681 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩302,775 | ₩303,749 | ₩302,748 | ₩303,148 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩300,893 | ₩301,280 | ₩300,173 | ₩300,587 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩302,908 | ₩302,908 | ₩301,227 | ₩301,521 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,243 | ₩304,323 | ₩303,148 | ₩303,349 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,657 | ₩306,070 | ₩304,910 | ₩305,150 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩305,857 | ₩307,431 | ₩305,190 | ₩307,298 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,109 | ₩305,363 | ₩303,949 | ₩304,976 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,576 | ₩305,136 | ₩303,215 | ₩303,735 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,163 | ₩305,177 | ₩304,229 | ₩304,696 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,070 | ₩306,804 | ₩305,190 | ₩305,804 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,390 | ₩306,070 | ₩304,616 | ₩305,417 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,217 | ₩306,991 | ₩305,203 | ₩306,444 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,431 | ₩306,431 | ₩305,430 | ₩305,977 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩305,777 | ₩306,631 | ₩305,644 | ₩306,231 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,483 | ₩306,151 | ₩304,963 | ₩305,590 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,644 | ₩306,818 | ₩304,109 | ₩304,229 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,564 | ₩309,099 | ₩306,564 | ₩307,151 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,457 | ₩306,030 | ₩304,763 | ₩304,843 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,070 | ₩306,671 | ₩304,923 | ₩304,936 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,724 | ₩307,018 | ₩306,431 | ₩306,711 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,710 | ₩306,978 | ₩305,337 | ₩306,497 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩304,910 | ₩305,096 | ₩303,695 | ₩304,763 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩303,909 | ₩305,257 | ₩303,909 | ₩304,523 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,082 | ₩304,483 | ₩302,882 | ₩304,483 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,348 | ₩303,776 | ₩302,028 | ₩303,682 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩303,976 | ₩304,136 | ₩301,481 | ₩302,148 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,563 | ₩304,563 | ₩302,214 | ₩302,935 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,173 | ₩303,896 | ₩299,306 | ₩303,455 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩299,813 | ₩300,426 | ₩299,372 | ₩300,266 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,465 | ₩299,199 | ₩296,157 | ₩298,385 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩298,892 | ₩299,186 | ₩296,544 | ₩299,012 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,028 | ₩302,388 | ₩299,186 | ₩299,306 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩300,880 | ₩302,548 | ₩300,880 | ₩301,787 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,199 | ₩300,346 | ₩298,705 | ₩299,319 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,623 | ₩298,612 | ₩295,623 | ₩297,931 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,676 | ₩296,477 | ₩294,689 | ₩295,330 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩297,865 | ₩298,492 | ₩296,851 | ₩297,211 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩295,997 | ₩297,344 | ₩295,290 | ₩297,064 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,051 | ₩298,198 | ₩295,810 | ₩295,863 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,505 | ₩300,853 | ₩297,411 | ₩297,745 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,224 | ₩299,319 | ₩297,224 | ₩299,306 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,744 | ₩297,811 | ₩296,277 | ₩296,771 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,224 | ₩298,011 | ₩295,983 | ₩296,143 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,304 | ₩298,599 | ₩296,904 | ₩297,504 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,570 | ₩297,291 | ₩296,223 | ₩296,864 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,076 | ₩296,477 | ₩294,476 | ₩296,264 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,330 | ₩296,450 | ₩294,209 | ₩294,889 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,732 | ₩299,186 | ₩296,957 | ₩297,238 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩296,904 | ₩297,678 | ₩296,264 | ₩297,558 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩294,929 | ₩296,610 | ₩294,636 | ₩296,610 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,514 | ₩295,103 | ₩292,341 | ₩293,422 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,234 | ₩293,181 | ₩291,847 | ₩292,488 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,688 | ₩293,115 | ₩291,634 | ₩292,434 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩290,820 | ₩292,568 | ₩290,820 | ₩291,060 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,594 | ₩293,862 | ₩291,006 | ₩291,447 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,367 | ₩293,462 | ₩291,033 | ₩291,634 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,021 | ₩293,595 | ₩291,380 | ₩292,554 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,261 | ₩294,609 | ₩293,101 | ₩293,542 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,342 | ₩294,342 | ₩292,474 | ₩292,821 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩295,917 | ₩296,344 | ₩291,487 | ₩292,127 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,304 | ₩297,518 | ₩295,930 | ₩296,264 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,170 | ₩297,037 | ₩295,716 | ₩295,930 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,622 | ₩294,983 | ₩292,594 | ₩294,689 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩290,820 | ₩293,848 | ₩289,872 | ₩292,714 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,580 | ₩292,314 | ₩289,485 | ₩289,579 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,207 | ₩293,008 | ₩288,618 | ₩291,714 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩292,781 | ₩294,009 | ₩291,193 | ₩291,247 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,009 | ₩295,330 | ₩291,727 | ₩291,727 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,382 | ₩295,690 | ₩294,382 | ₩295,263 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,741 | ₩293,795 | ₩292,367 | ₩292,514 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,660 | ₩293,715 | ₩291,353 | ₩293,675 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,301 | ₩292,674 | ₩291,527 | ₩292,167 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,476 | ₩294,782 | ₩293,688 | ₩293,768 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,062 | ₩294,396 | ₩293,261 | ₩294,049 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩293,822 | ₩294,609 | ₩293,555 | ₩293,822 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,436 | ₩294,796 | ₩293,341 | ₩293,568 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,367 | ₩294,369 | ₩292,367 | ₩293,755 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,646 | ₩291,500 | ₩288,124 | ₩291,287 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,192 | ₩291,140 | ₩288,818 | ₩291,033 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩288,992 | ₩290,006 | ₩287,978 | ₩289,192 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,204 | ₩289,832 | ₩287,871 | ₩289,832 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩288,938 | ₩289,259 | ₩287,751 | ₩288,004 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,006 | ₩291,020 | ₩289,445 | ₩290,032 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,272 | ₩289,739 | ₩288,338 | ₩289,445 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,098 | ₩289,819 | ₩287,644 | ₩289,619 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,352 | ₩289,752 | ₩288,725 | ₩289,325 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩288,992 | ₩289,619 | ₩288,351 | ₩289,032 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,712 | ₩289,806 | ₩287,631 | ₩288,138 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩288,965 | ₩290,366 | ₩288,965 | ₩289,712 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩286,803 | ₩289,112 | ₩286,590 | ₩288,325 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩286,857 | ₩288,285 | ₩285,736 | ₩286,150 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,178 | ₩290,206 | ₩287,871 | ₩287,871 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩284,802 | ₩288,605 | ₩284,175 | ₩288,138 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,721 | ₩284,535 | ₩283,414 | ₩284,535 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,629 | ₩284,882 | ₩283,188 | ₩283,748 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,681 | ₩285,136 | ₩283,281 | ₩283,481 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,362 | ₩285,616 | ₩283,815 | ₩284,322 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,628 | ₩284,802 | ₩282,414 | ₩284,468 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,388 | ₩285,136 | ₩283,094 | ₩283,641 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩285,856 | ₩286,043 | ₩282,841 | ₩283,067 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,362 | ₩285,483 | ₩284,228 | ₩284,802 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩282,841 | ₩285,589 | ₩282,761 | ₩284,455 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,053 | ₩281,907 | ₩280,759 | ₩281,720 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,426 | ₩281,240 | ₩279,345 | ₩280,919 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,385 | ₩280,599 | ₩278,865 | ₩280,212 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,090 | ₩279,785 | ₩276,610 | ₩279,785 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,692 | ₩279,692 | ₩277,183 | ₩277,637 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩277,810 | ₩280,079 | ₩277,810 | ₩279,678 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩276,850 | ₩278,611 | ₩276,743 | ₩278,611 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,261 | ₩273,261 | ₩271,553 | ₩273,140 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,647 | ₩274,208 | ₩272,407 | ₩274,101 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,685 | ₩273,754 | ₩269,911 | ₩272,874 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,540 | ₩273,154 | ₩272,020 | ₩272,447 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩269,831 | ₩272,487 | ₩268,791 | ₩271,913 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,525 | ₩269,845 | ₩266,683 | ₩267,430 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,192 | ₩270,192 | ₩266,816 | ₩267,336 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,086 | ₩273,314 | ₩270,565 | ₩270,739 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,580 | ₩273,674 | ₩271,406 | ₩272,233 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,551 | ₩272,340 | ₩268,511 | ₩270,765 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,447 | ₩273,821 | ₩271,139 | ₩271,246 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,326 | ₩271,606 | ₩267,897 | ₩268,737 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,765 | ₩272,673 | ₩269,925 | ₩271,486 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩274,795 | ₩275,008 | ₩271,686 | ₩271,686 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,436 | ₩277,557 | ₩275,796 | ₩275,916 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩274,915 | ₩275,982 | ₩274,475 | ₩274,995 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,635 | ₩275,716 | ₩272,700 | ₩272,940 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩274,942 | ₩275,742 | ₩273,274 | ₩273,274 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,704 | ₩277,984 | ₩275,996 | ₩276,903 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,544 | ₩280,332 | ₩277,130 | ₩277,770 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,409 | ₩279,678 | ₩273,981 | ₩279,105 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,038 | ₩279,265 | ₩276,490 | ₩278,678 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩282,867 | ₩283,761 | ₩280,199 | ₩281,720 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,135 | ₩285,176 | ₩282,520 | ₩284,695 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,667 | ₩284,615 | ₩279,865 | ₩283,721 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,255 | ₩286,977 | ₩284,068 | ₩286,123 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩284,962 | ₩286,630 | ₩284,068 | ₩286,537 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,070 | ₩286,870 | ₩284,735 | ₩286,256 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,603 | ₩285,829 | ₩284,202 | ₩285,723 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,188 | ₩285,469 | ₩283,121 | ₩285,136 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,055 | ₩285,282 | ₩282,093 | ₩282,841 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,121 | ₩285,282 | ₩282,734 | ₩285,282 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,535 | ₩284,922 | ₩283,054 | ₩284,055 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,442 | ₩285,589 | ₩283,841 | ₩284,962 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,282 | ₩285,362 | ₩282,067 | ₩283,841 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,360 | ₩285,376 | ₩281,880 | ₩284,122 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩286,817 | ₩287,511 | ₩282,040 | ₩282,480 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,657 | ₩286,924 | ₩285,536 | ₩286,243 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,656 | ₩286,790 | ₩285,549 | ₩285,603 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,643 | ₩286,136 | ₩284,108 | ₩285,749 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,121 | ₩286,643 | ₩283,121 | ₩286,310 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,055 | ₩284,495 | ₩282,053 | ₩282,454 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,067 | ₩285,709 | ₩283,067 | ₩285,029 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,667 | ₩283,641 | ₩280,532 | ₩282,467 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,638 | ₩282,614 | ₩279,278 | ₩282,427 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩278,971 | ₩280,439 | ₩277,450 | ₩280,266 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,065 | ₩280,839 | ₩277,997 | ₩279,585 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,412 | ₩280,266 | ₩278,304 | ₩278,945 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,572 | ₩279,758 | ₩278,891 | ₩279,465 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩279,799 | ₩280,372 | ₩279,598 | ₩280,025 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,438 | ₩279,438 | ₩278,037 | ₩278,851 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,039 | ₩281,026 | ₩279,652 | ₩279,972 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩276,970 | ₩280,199 | ₩276,916 | ₩279,251 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,343 | ₩278,117 | ₩275,129 | ₩275,489 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩280,786 | ₩281,013 | ₩279,758 | ₩280,145 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,733 | ₩281,667 | ₩280,145 | ₩280,719 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩278,931 | ₩280,319 | ₩278,838 | ₩280,185 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,266 | ₩280,466 | ₩278,624 | ₩279,345 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,412 | ₩280,266 | ₩278,704 | ₩280,012 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,145 | ₩280,679 | ₩278,638 | ₩280,279 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,729 | ₩279,225 | ₩275,462 | ₩278,744 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,158 | ₩279,332 | ₩276,169 | ₩276,169 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,716 | ₩279,278 | ₩276,663 | ₩278,931 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩274,888 | ₩277,637 | ₩274,888 | ₩276,876 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩273,941 | ₩274,728 | ₩272,794 | ₩274,341 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,395 | ₩275,395 | ₩273,287 | ₩273,327 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,662 | ₩275,729 | ₩275,195 | ₩275,409 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩275,782 | ₩276,423 | ₩275,315 | ₩275,702 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,076 | ₩276,463 | ₩275,515 | ₩276,089 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,048 | ₩276,623 | ₩275,048 | ₩276,289 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,555 | ₩275,022 | ₩274,435 | ₩274,862 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩273,914 | ₩275,222 | ₩273,754 | ₩274,902 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩273,914 | ₩275,342 | ₩273,914 | ₩274,648 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,435 | ₩275,302 | ₩272,900 | ₩273,567 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,048 | ₩274,675 | ₩272,687 | ₩272,887 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,155 | ₩275,262 | ₩272,460 | ₩273,367 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,503 | ₩276,583 | ₩274,648 | ₩275,409 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,716 | ₩276,983 | ₩274,662 | ₩275,235 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,622 | ₩276,516 | ₩274,541 | ₩276,503 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩271,966 | ₩275,155 | ₩271,659 | ₩274,742 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,593 | ₩273,634 | ₩271,953 | ₩272,060 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,581 | ₩273,581 | ₩271,993 | ₩272,447 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,367 | ₩274,501 | ₩273,247 | ₩273,261 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩273,794 | ₩274,195 | ₩272,166 | ₩273,221 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,433 | ₩274,208 | ₩272,433 | ₩273,968 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩272,874 | ₩273,167 | ₩271,860 | ₩272,607 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,487 | ₩273,714 | ₩272,220 | ₩272,420 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,033 | ₩273,768 | ₩272,033 | ₩273,768 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,472 | ₩272,647 | ₩270,419 | ₩271,686 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,016 | ₩270,165 | ₩267,016 | ₩269,711 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,469 | ₩267,590 | ₩265,375 | ₩267,016 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩262,973 | ₩267,029 | ₩262,760 | ₩265,602 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,483 | ₩268,364 | ₩261,906 | ₩261,906 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,775 | ₩266,829 | ₩264,281 | ₩265,242 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,362 | ₩267,536 | ₩265,095 | ₩266,242 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,631 | ₩270,098 | ₩266,416 | ₩267,296 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,485 | ₩271,499 | ₩268,937 | ₩270,285 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,754 | ₩273,728 | ₩270,472 | ₩270,846 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,767 | ₩273,928 | ₩272,767 | ₩273,434 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,032 | ₩272,407 | ₩270,032 | ₩272,220 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,004 | ₩270,085 | ₩267,883 | ₩269,831 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,536 | ₩268,030 | ₩265,522 | ₩267,950 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩267,937 | ₩268,484 | ₩266,456 | ₩266,829 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,510 | ₩269,178 | ₩267,336 | ₩268,564 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩266,963 | ₩268,270 | ₩266,562 | ₩267,523 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩269,898 | ₩269,898 | ₩266,949 | ₩268,657 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,618 | ₩269,978 | ₩268,110 | ₩269,244 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,524 | ₩270,525 | ₩268,350 | ₩268,350 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,232 | ₩271,339 | ₩268,684 | ₩269,671 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩272,967 | ₩272,967 | ₩271,499 | ₩271,593 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,686 | ₩272,660 | ₩271,486 | ₩272,580 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,645 | ₩271,126 | ₩270,378 | ₩270,525 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,671 | ₩269,378 | ₩268,124 | ₩269,031 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,284 | ₩269,284 | ₩267,056 | ₩268,003 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩268,817 | ₩270,045 | ₩268,817 | ₩269,364 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,616 | ₩268,924 | ₩266,616 | ₩268,564 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩263,787 | ₩265,989 | ₩263,694 | ₩265,388 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,296 | ₩266,629 | ₩262,947 | ₩263,694 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,069 | ₩267,763 | ₩264,067 | ₩265,989 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,679 | ₩266,069 | ₩261,412 | ₩264,895 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩262,800 | ₩264,041 | ₩262,373 | ₩263,374 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,136 | ₩267,777 | ₩260,905 | ₩260,905 | -2.33% | 17.9만 |
|---|