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 | ₩298,779 | ₩300,541 | ₩298,779 | ₩300,287 | +0.50% | 9.1만 |
| 2026.10.08 | ₩296,911 | ₩299,233 | ₩296,550 | ₩299,233 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,591 | ₩297,912 | ₩296,804 | ₩297,351 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,591 | ₩298,832 | ₩297,591 | ₩298,325 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,563 | ₩297,485 | ₩294,549 | ₩297,084 | +0.51% | 6.7만 |
| 2026.10.02 | ₩295,870 | ₩296,550 | ₩295,056 | ₩295,750 | -0.04% | 9.8만 |
| 2026.10.01 | ₩293,868 | ₩294,775 | ₩292,680 | ₩294,615 | +0.25% | 10.3만 |
| 2026.09.30 | ₩295,936 | ₩296,577 | ₩293,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,042 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,217 | ₩296,617 | ₩294,562 | ₩295,469 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩297,845 | ₩297,965 | ₩296,550 | ₩296,911 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,178 | ₩299,286 | ₩297,178 | ₩299,006 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,552 | ₩299,193 | ₩297,485 | ₩297,925 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩300,033 | ₩300,113 | ₩298,499 | ₩298,899 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,462 | ₩302,649 | ₩301,074 | ₩301,408 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,475 | ₩302,582 | ₩300,260 | ₩302,048 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩300,914 | ₩300,914 | ₩299,313 | ₩300,073 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,528 | ₩301,782 | ₩300,380 | ₩301,194 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,142 | ₩302,315 | ₩297,791 | ₩299,273 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,315 | ₩302,689 | ₩301,288 | ₩301,688 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,209 | ₩303,877 | ₩302,329 | ₩302,729 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩302,822 | ₩303,797 | ₩302,796 | ₩303,196 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩300,941 | ₩301,328 | ₩300,220 | ₩300,634 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩302,956 | ₩302,956 | ₩301,274 | ₩301,568 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,290 | ₩304,370 | ₩303,196 | ₩303,396 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,705 | ₩306,119 | ₩304,958 | ₩305,198 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩305,905 | ₩307,480 | ₩305,238 | ₩307,346 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,157 | ₩305,411 | ₩303,997 | ₩305,024 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,624 | ₩305,185 | ₩303,263 | ₩303,783 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,211 | ₩305,225 | ₩304,277 | ₩304,744 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,119 | ₩306,853 | ₩305,238 | ₩305,852 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,438 | ₩306,119 | ₩304,664 | ₩305,465 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,265 | ₩307,039 | ₩305,251 | ₩306,492 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,479 | ₩306,479 | ₩305,478 | ₩306,025 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩305,825 | ₩306,679 | ₩305,692 | ₩306,279 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,531 | ₩306,199 | ₩305,011 | ₩305,638 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,692 | ₩306,866 | ₩304,157 | ₩304,277 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,612 | ₩309,148 | ₩306,612 | ₩307,200 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,505 | ₩306,079 | ₩304,811 | ₩304,891 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,119 | ₩306,719 | ₩304,971 | ₩304,984 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,773 | ₩307,066 | ₩306,479 | ₩306,759 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,758 | ₩307,026 | ₩305,385 | ₩306,546 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩304,958 | ₩305,144 | ₩303,743 | ₩304,811 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩303,957 | ₩305,305 | ₩303,957 | ₩304,571 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,129 | ₩304,531 | ₩302,929 | ₩304,531 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,395 | ₩303,823 | ₩302,075 | ₩303,730 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩304,024 | ₩304,184 | ₩301,528 | ₩302,195 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,611 | ₩304,611 | ₩302,262 | ₩302,983 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,220 | ₩303,943 | ₩299,353 | ₩303,503 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩299,860 | ₩300,474 | ₩299,420 | ₩300,314 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,512 | ₩299,246 | ₩296,203 | ₩298,432 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩298,939 | ₩299,233 | ₩296,590 | ₩299,059 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,075 | ₩302,435 | ₩299,233 | ₩299,353 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩300,927 | ₩302,596 | ₩300,927 | ₩301,835 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,246 | ₩300,394 | ₩298,752 | ₩299,366 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,670 | ₩298,659 | ₩295,670 | ₩297,978 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,723 | ₩296,524 | ₩294,735 | ₩295,376 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩297,912 | ₩298,539 | ₩296,897 | ₩297,258 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩296,043 | ₩297,391 | ₩295,336 | ₩297,111 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,098 | ₩298,245 | ₩295,856 | ₩295,910 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,552 | ₩300,901 | ₩297,458 | ₩297,791 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,271 | ₩299,366 | ₩297,271 | ₩299,353 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,791 | ₩297,858 | ₩296,324 | ₩296,817 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,271 | ₩298,058 | ₩296,030 | ₩296,190 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,351 | ₩298,646 | ₩296,951 | ₩297,551 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,617 | ₩297,338 | ₩296,270 | ₩296,911 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,122 | ₩296,524 | ₩294,522 | ₩296,310 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,377 | ₩296,497 | ₩294,255 | ₩294,936 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,779 | ₩299,233 | ₩297,004 | ₩297,284 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩296,951 | ₩297,725 | ₩296,310 | ₩297,605 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩294,976 | ₩296,657 | ₩294,682 | ₩296,657 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,560 | ₩295,149 | ₩292,387 | ₩293,468 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,280 | ₩293,227 | ₩291,893 | ₩292,534 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,734 | ₩293,161 | ₩291,679 | ₩292,480 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩290,865 | ₩292,614 | ₩290,865 | ₩291,106 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,640 | ₩293,908 | ₩291,052 | ₩291,493 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,413 | ₩293,508 | ₩291,079 | ₩291,679 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,066 | ₩293,641 | ₩291,426 | ₩292,600 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,308 | ₩294,655 | ₩293,147 | ₩293,588 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,389 | ₩294,389 | ₩292,520 | ₩292,867 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩295,963 | ₩296,390 | ₩291,533 | ₩292,173 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,350 | ₩297,565 | ₩295,977 | ₩296,310 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,217 | ₩297,084 | ₩295,763 | ₩295,977 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,668 | ₩295,029 | ₩292,640 | ₩294,735 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩290,865 | ₩293,895 | ₩289,918 | ₩292,760 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,626 | ₩292,360 | ₩289,531 | ₩289,624 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,253 | ₩293,054 | ₩288,664 | ₩291,760 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩292,827 | ₩294,055 | ₩291,239 | ₩291,292 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,056 | ₩295,376 | ₩291,773 | ₩291,773 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,429 | ₩295,736 | ₩294,429 | ₩295,309 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,787 | ₩293,841 | ₩292,413 | ₩292,560 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,706 | ₩293,761 | ₩291,399 | ₩293,721 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,347 | ₩292,720 | ₩291,573 | ₩292,213 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,522 | ₩294,829 | ₩293,735 | ₩293,815 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,108 | ₩294,442 | ₩293,308 | ₩294,095 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩293,868 | ₩294,655 | ₩293,601 | ₩293,868 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,482 | ₩294,842 | ₩293,388 | ₩293,614 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,413 | ₩294,415 | ₩292,413 | ₩293,801 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,691 | ₩291,546 | ₩288,170 | ₩291,333 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,237 | ₩291,186 | ₩288,864 | ₩291,079 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩289,037 | ₩290,051 | ₩288,023 | ₩289,237 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,250 | ₩289,878 | ₩287,916 | ₩289,878 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩288,984 | ₩289,304 | ₩287,796 | ₩288,050 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,051 | ₩291,066 | ₩289,491 | ₩290,078 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,317 | ₩289,784 | ₩288,383 | ₩289,491 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,144 | ₩289,865 | ₩287,689 | ₩289,664 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,398 | ₩289,798 | ₩288,770 | ₩289,371 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩289,037 | ₩289,664 | ₩288,397 | ₩289,077 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,758 | ₩289,851 | ₩287,676 | ₩288,183 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩289,011 | ₩290,412 | ₩289,011 | ₩289,758 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩286,849 | ₩289,157 | ₩286,635 | ₩288,370 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩286,902 | ₩288,330 | ₩285,781 | ₩286,195 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,224 | ₩290,252 | ₩287,916 | ₩287,916 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩284,847 | ₩288,650 | ₩284,220 | ₩288,183 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,766 | ₩284,580 | ₩283,459 | ₩284,580 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,673 | ₩284,927 | ₩283,232 | ₩283,793 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,726 | ₩285,181 | ₩283,326 | ₩283,526 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,407 | ₩285,661 | ₩283,859 | ₩284,366 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,673 | ₩284,847 | ₩282,458 | ₩284,513 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,433 | ₩285,181 | ₩283,139 | ₩283,686 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩285,901 | ₩286,088 | ₩282,885 | ₩283,112 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,407 | ₩285,527 | ₩284,273 | ₩284,847 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩282,885 | ₩285,634 | ₩282,805 | ₩284,500 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,097 | ₩281,951 | ₩280,803 | ₩281,764 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,470 | ₩281,284 | ₩279,389 | ₩280,964 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,429 | ₩280,643 | ₩278,908 | ₩280,256 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,134 | ₩279,829 | ₩276,653 | ₩279,829 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,736 | ₩279,736 | ₩277,227 | ₩277,681 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩277,854 | ₩280,123 | ₩277,854 | ₩279,722 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩276,893 | ₩278,655 | ₩276,787 | ₩278,655 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,304 | ₩273,304 | ₩271,595 | ₩273,183 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,690 | ₩274,251 | ₩272,449 | ₩274,144 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,728 | ₩273,797 | ₩269,954 | ₩272,917 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,583 | ₩273,197 | ₩272,062 | ₩272,490 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩269,874 | ₩272,530 | ₩268,833 | ₩271,956 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,567 | ₩269,887 | ₩266,725 | ₩267,472 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,234 | ₩270,234 | ₩266,858 | ₩267,378 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,128 | ₩273,357 | ₩270,608 | ₩270,781 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,623 | ₩273,717 | ₩271,449 | ₩272,276 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,593 | ₩272,383 | ₩268,553 | ₩270,808 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,490 | ₩273,864 | ₩271,182 | ₩271,288 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,369 | ₩271,649 | ₩267,939 | ₩268,780 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,808 | ₩272,716 | ₩269,967 | ₩271,529 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩274,838 | ₩275,052 | ₩271,729 | ₩271,729 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,480 | ₩277,601 | ₩275,839 | ₩275,959 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩274,958 | ₩276,026 | ₩274,518 | ₩275,038 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,678 | ₩275,759 | ₩272,743 | ₩272,983 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩274,985 | ₩275,786 | ₩273,317 | ₩273,317 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,747 | ₩278,028 | ₩276,039 | ₩276,947 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,588 | ₩280,376 | ₩277,174 | ₩277,814 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,453 | ₩279,722 | ₩274,024 | ₩279,149 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,082 | ₩279,309 | ₩276,533 | ₩278,722 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩282,912 | ₩283,806 | ₩280,243 | ₩281,764 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,180 | ₩285,221 | ₩282,565 | ₩284,740 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,712 | ₩284,660 | ₩279,909 | ₩283,766 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,300 | ₩287,022 | ₩284,113 | ₩286,168 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩285,007 | ₩286,675 | ₩284,113 | ₩286,582 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,115 | ₩286,915 | ₩284,780 | ₩286,301 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,648 | ₩285,874 | ₩284,246 | ₩285,768 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,232 | ₩285,514 | ₩283,165 | ₩285,181 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,100 | ₩285,327 | ₩282,138 | ₩282,885 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,165 | ₩285,327 | ₩282,778 | ₩285,327 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,580 | ₩284,967 | ₩283,099 | ₩284,100 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,487 | ₩285,634 | ₩283,886 | ₩285,007 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,326 | ₩285,407 | ₩282,111 | ₩283,886 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,405 | ₩285,421 | ₩281,924 | ₩284,166 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩286,862 | ₩287,556 | ₩282,085 | ₩282,525 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,702 | ₩286,969 | ₩285,581 | ₩286,288 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,701 | ₩286,835 | ₩285,594 | ₩285,648 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,688 | ₩286,181 | ₩284,153 | ₩285,794 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,165 | ₩286,688 | ₩283,165 | ₩286,355 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,100 | ₩284,540 | ₩282,098 | ₩282,498 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,112 | ₩285,754 | ₩283,112 | ₩285,074 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,711 | ₩283,686 | ₩280,577 | ₩282,512 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,682 | ₩282,658 | ₩279,322 | ₩282,471 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩279,015 | ₩280,483 | ₩277,494 | ₩280,310 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,109 | ₩280,883 | ₩278,041 | ₩279,629 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,456 | ₩280,310 | ₩278,348 | ₩278,988 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,616 | ₩279,803 | ₩278,935 | ₩279,509 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩279,843 | ₩280,416 | ₩279,642 | ₩280,069 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,482 | ₩279,482 | ₩278,081 | ₩278,895 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,083 | ₩281,070 | ₩279,696 | ₩280,016 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩277,013 | ₩280,243 | ₩276,960 | ₩279,295 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,387 | ₩278,161 | ₩275,172 | ₩275,532 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩280,830 | ₩281,057 | ₩279,803 | ₩280,190 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,777 | ₩281,711 | ₩280,190 | ₩280,763 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩278,975 | ₩280,363 | ₩278,882 | ₩280,230 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,310 | ₩280,510 | ₩278,668 | ₩279,389 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,456 | ₩280,310 | ₩278,748 | ₩280,056 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,189 | ₩280,723 | ₩278,682 | ₩280,323 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,772 | ₩279,269 | ₩275,505 | ₩278,788 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,202 | ₩279,375 | ₩276,213 | ₩276,213 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,760 | ₩279,322 | ₩276,707 | ₩278,975 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩274,932 | ₩277,681 | ₩274,932 | ₩276,920 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩273,984 | ₩274,771 | ₩272,836 | ₩274,384 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,439 | ₩275,439 | ₩273,330 | ₩273,370 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,706 | ₩275,772 | ₩275,239 | ₩275,452 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩275,826 | ₩276,466 | ₩275,359 | ₩275,746 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,119 | ₩276,506 | ₩275,559 | ₩276,133 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,092 | ₩276,666 | ₩275,092 | ₩276,333 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,598 | ₩275,065 | ₩274,478 | ₩274,905 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩273,957 | ₩275,265 | ₩273,797 | ₩274,945 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩273,957 | ₩275,385 | ₩273,957 | ₩274,691 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,478 | ₩275,345 | ₩272,943 | ₩273,610 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,091 | ₩274,718 | ₩272,730 | ₩272,930 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,199 | ₩275,305 | ₩272,503 | ₩273,410 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,546 | ₩276,626 | ₩274,691 | ₩275,452 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,760 | ₩277,027 | ₩274,705 | ₩275,279 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,665 | ₩276,560 | ₩274,585 | ₩276,546 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩272,009 | ₩275,199 | ₩271,702 | ₩274,785 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,636 | ₩273,677 | ₩271,996 | ₩272,103 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,624 | ₩273,624 | ₩272,036 | ₩272,490 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,410 | ₩274,545 | ₩273,290 | ₩273,304 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩273,837 | ₩274,238 | ₩272,209 | ₩273,264 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,476 | ₩274,251 | ₩272,476 | ₩274,011 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩272,917 | ₩273,210 | ₩271,902 | ₩272,650 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,530 | ₩273,757 | ₩272,263 | ₩272,463 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,076 | ₩273,811 | ₩272,076 | ₩273,811 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,514 | ₩272,690 | ₩270,461 | ₩271,729 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,058 | ₩270,208 | ₩267,058 | ₩269,754 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,511 | ₩267,632 | ₩265,417 | ₩267,058 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩263,015 | ₩267,071 | ₩262,801 | ₩265,644 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,525 | ₩268,406 | ₩261,947 | ₩261,947 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,817 | ₩266,871 | ₩264,322 | ₩265,283 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,404 | ₩267,579 | ₩265,136 | ₩266,284 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,674 | ₩270,141 | ₩266,458 | ₩267,338 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,527 | ₩271,542 | ₩268,980 | ₩270,328 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,796 | ₩273,771 | ₩270,514 | ₩270,888 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,810 | ₩273,971 | ₩272,810 | ₩273,477 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,074 | ₩272,449 | ₩270,074 | ₩272,263 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,047 | ₩270,127 | ₩267,926 | ₩269,874 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,578 | ₩268,072 | ₩265,564 | ₩267,992 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩267,979 | ₩268,526 | ₩266,498 | ₩266,871 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,552 | ₩269,220 | ₩267,378 | ₩268,606 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩267,005 | ₩268,313 | ₩266,604 | ₩267,565 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩269,941 | ₩269,941 | ₩266,991 | ₩268,700 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,660 | ₩270,021 | ₩268,152 | ₩269,287 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,566 | ₩270,568 | ₩268,393 | ₩268,393 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,275 | ₩271,382 | ₩268,726 | ₩269,714 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩273,010 | ₩273,010 | ₩271,542 | ₩271,635 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,729 | ₩272,703 | ₩271,529 | ₩272,623 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,688 | ₩271,168 | ₩270,421 | ₩270,568 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,713 | ₩269,420 | ₩268,166 | ₩269,073 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,327 | ₩269,327 | ₩267,098 | ₩268,046 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩268,860 | ₩270,087 | ₩268,860 | ₩269,407 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,658 | ₩268,966 | ₩266,658 | ₩268,606 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩263,829 | ₩266,031 | ₩263,735 | ₩265,430 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,338 | ₩266,671 | ₩262,988 | ₩263,735 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,111 | ₩267,805 | ₩264,109 | ₩266,031 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,720 | ₩266,111 | ₩261,453 | ₩264,936 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩262,841 | ₩264,082 | ₩262,414 | ₩263,415 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,178 | ₩267,819 | ₩260,946 | ₩260,946 | -2.33% | 17.9만 |
|---|