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 | ₩298,877 | ₩300,640 | ₩298,877 | ₩300,386 | +0.50% | 9.1만 |
| 2026.10.08 | ₩297,009 | ₩299,331 | ₩296,648 | ₩299,331 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,689 | ₩298,010 | ₩296,902 | ₩297,449 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,689 | ₩298,931 | ₩297,689 | ₩298,424 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,660 | ₩297,583 | ₩294,646 | ₩297,182 | +0.51% | 6.7만 |
| 2026.10.02 | ₩295,967 | ₩296,648 | ₩295,153 | ₩295,847 | -0.04% | 9.8만 |
| 2026.10.01 | ₩293,965 | ₩294,873 | ₩292,777 | ₩294,713 | +0.25% | 10.3만 |
| 2026.09.30 | ₩296,034 | ₩296,675 | ₩294,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,138 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,314 | ₩296,715 | ₩294,659 | ₩295,567 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩297,943 | ₩298,063 | ₩296,648 | ₩297,009 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,277 | ₩299,385 | ₩297,276 | ₩299,104 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,651 | ₩299,291 | ₩297,583 | ₩298,023 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩300,132 | ₩300,212 | ₩298,597 | ₩298,998 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,562 | ₩302,749 | ₩301,174 | ₩301,507 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,574 | ₩302,682 | ₩300,359 | ₩302,148 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩301,013 | ₩301,013 | ₩299,411 | ₩300,172 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,627 | ₩301,881 | ₩300,479 | ₩301,294 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,242 | ₩302,415 | ₩297,890 | ₩299,371 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,415 | ₩302,789 | ₩301,387 | ₩301,788 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,309 | ₩303,977 | ₩302,428 | ₩302,829 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩302,922 | ₩303,897 | ₩302,896 | ₩303,296 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩301,040 | ₩301,427 | ₩300,319 | ₩300,733 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩303,056 | ₩303,056 | ₩301,374 | ₩301,667 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,391 | ₩304,471 | ₩303,296 | ₩303,496 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,806 | ₩306,220 | ₩305,058 | ₩305,298 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩306,006 | ₩307,581 | ₩305,339 | ₩307,448 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,257 | ₩305,512 | ₩304,097 | ₩305,125 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,724 | ₩305,285 | ₩303,363 | ₩303,883 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,312 | ₩305,325 | ₩304,377 | ₩304,845 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,220 | ₩306,954 | ₩305,339 | ₩305,953 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,539 | ₩306,220 | ₩304,765 | ₩305,565 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,365 | ₩307,141 | ₩305,352 | ₩306,593 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,580 | ₩306,580 | ₩305,579 | ₩306,126 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩305,926 | ₩306,780 | ₩305,792 | ₩306,380 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,632 | ₩306,300 | ₩305,112 | ₩305,739 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,792 | ₩306,967 | ₩304,257 | ₩304,377 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,714 | ₩309,250 | ₩306,714 | ₩307,301 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,606 | ₩306,180 | ₩304,911 | ₩304,991 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,220 | ₩306,820 | ₩305,072 | ₩305,085 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,874 | ₩307,167 | ₩306,580 | ₩306,860 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,859 | ₩307,127 | ₩305,485 | ₩306,647 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩305,058 | ₩305,245 | ₩303,843 | ₩304,911 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩304,057 | ₩305,405 | ₩304,057 | ₩304,671 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,229 | ₩304,631 | ₩303,029 | ₩304,631 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,495 | ₩303,924 | ₩302,175 | ₩303,830 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩304,124 | ₩304,284 | ₩301,627 | ₩302,295 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,711 | ₩304,711 | ₩302,362 | ₩303,082 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,319 | ₩304,044 | ₩299,452 | ₩303,603 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩299,959 | ₩300,573 | ₩299,518 | ₩300,413 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,610 | ₩299,345 | ₩296,301 | ₩298,530 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩299,038 | ₩299,331 | ₩296,688 | ₩299,158 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,175 | ₩302,535 | ₩299,331 | ₩299,452 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩301,027 | ₩302,695 | ₩301,027 | ₩301,934 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,345 | ₩300,493 | ₩298,851 | ₩299,465 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,767 | ₩298,757 | ₩295,767 | ₩298,077 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,820 | ₩296,621 | ₩294,833 | ₩295,473 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩298,010 | ₩298,637 | ₩296,995 | ₩297,356 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩296,141 | ₩297,489 | ₩295,433 | ₩297,209 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,197 | ₩298,344 | ₩295,954 | ₩296,007 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,651 | ₩301,000 | ₩297,556 | ₩297,890 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,369 | ₩299,465 | ₩297,369 | ₩299,452 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,888 | ₩297,956 | ₩296,421 | ₩296,915 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,369 | ₩298,157 | ₩296,128 | ₩296,288 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,449 | ₩298,744 | ₩297,049 | ₩297,649 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,715 | ₩297,436 | ₩296,368 | ₩297,009 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,220 | ₩296,621 | ₩294,619 | ₩296,408 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,475 | ₩296,595 | ₩294,352 | ₩295,033 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,877 | ₩299,331 | ₩297,102 | ₩297,382 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩297,049 | ₩297,823 | ₩296,408 | ₩297,703 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩295,073 | ₩296,755 | ₩294,779 | ₩296,755 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,657 | ₩295,246 | ₩292,483 | ₩293,564 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,376 | ₩293,324 | ₩291,989 | ₩292,630 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,830 | ₩293,257 | ₩291,776 | ₩292,577 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩290,961 | ₩292,710 | ₩290,961 | ₩291,202 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,737 | ₩294,005 | ₩291,148 | ₩291,589 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,509 | ₩293,605 | ₩291,175 | ₩291,776 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,163 | ₩293,738 | ₩291,522 | ₩292,697 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,404 | ₩294,753 | ₩293,244 | ₩293,685 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,486 | ₩294,486 | ₩292,617 | ₩292,964 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩296,061 | ₩296,488 | ₩291,629 | ₩292,270 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,448 | ₩297,663 | ₩296,074 | ₩296,408 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,314 | ₩297,182 | ₩295,861 | ₩296,074 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,765 | ₩295,126 | ₩292,737 | ₩294,833 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩290,961 | ₩293,992 | ₩290,014 | ₩292,857 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,722 | ₩292,456 | ₩289,626 | ₩289,720 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,350 | ₩293,151 | ₩288,759 | ₩291,856 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩292,924 | ₩294,152 | ₩291,335 | ₩291,389 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,153 | ₩295,473 | ₩291,869 | ₩291,869 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,526 | ₩295,834 | ₩294,526 | ₩295,407 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,884 | ₩293,938 | ₩292,510 | ₩292,657 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,802 | ₩293,858 | ₩291,495 | ₩293,818 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,443 | ₩292,817 | ₩291,669 | ₩292,310 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,619 | ₩294,926 | ₩293,831 | ₩293,912 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,205 | ₩294,539 | ₩293,404 | ₩294,192 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩293,965 | ₩294,753 | ₩293,698 | ₩293,965 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,579 | ₩294,939 | ₩293,484 | ₩293,711 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,510 | ₩294,512 | ₩292,510 | ₩293,898 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,787 | ₩291,642 | ₩288,265 | ₩291,429 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,333 | ₩291,282 | ₩288,959 | ₩291,175 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩289,132 | ₩290,147 | ₩288,118 | ₩289,333 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,345 | ₩289,973 | ₩288,011 | ₩289,973 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩289,079 | ₩289,399 | ₩287,891 | ₩288,145 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,147 | ₩291,162 | ₩289,586 | ₩290,174 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,413 | ₩289,880 | ₩288,478 | ₩289,586 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,239 | ₩289,960 | ₩287,784 | ₩289,760 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,493 | ₩289,893 | ₩288,866 | ₩289,466 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩289,132 | ₩289,760 | ₩288,492 | ₩289,173 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,853 | ₩289,947 | ₩287,771 | ₩288,278 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩289,106 | ₩290,507 | ₩289,106 | ₩289,853 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩286,943 | ₩289,253 | ₩286,730 | ₩288,465 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩286,997 | ₩288,425 | ₩285,875 | ₩286,289 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,319 | ₩290,347 | ₩288,011 | ₩288,011 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩284,941 | ₩288,745 | ₩284,313 | ₩288,278 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,860 | ₩284,674 | ₩283,552 | ₩284,674 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,767 | ₩285,021 | ₩283,326 | ₩283,886 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,819 | ₩285,275 | ₩283,419 | ₩283,619 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,501 | ₩285,755 | ₩283,953 | ₩284,460 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,766 | ₩284,941 | ₩282,551 | ₩284,607 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,527 | ₩285,275 | ₩283,232 | ₩283,779 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩285,995 | ₩286,182 | ₩282,978 | ₩283,205 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,500 | ₩285,622 | ₩284,367 | ₩284,941 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩282,978 | ₩285,728 | ₩282,898 | ₩284,594 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,190 | ₩282,044 | ₩280,896 | ₩281,857 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,562 | ₩281,377 | ₩279,481 | ₩281,056 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,521 | ₩280,736 | ₩279,000 | ₩280,349 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,225 | ₩279,921 | ₩276,744 | ₩279,921 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,828 | ₩279,828 | ₩277,318 | ₩277,772 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩277,946 | ₩280,215 | ₩277,946 | ₩279,815 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩276,985 | ₩278,747 | ₩276,878 | ₩278,747 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,394 | ₩273,394 | ₩271,685 | ₩273,274 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,780 | ₩274,341 | ₩272,539 | ₩274,235 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,817 | ₩273,888 | ₩270,043 | ₩273,007 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,673 | ₩273,287 | ₩272,152 | ₩272,579 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩269,963 | ₩272,619 | ₩268,922 | ₩272,045 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,656 | ₩269,976 | ₩266,812 | ₩267,560 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,323 | ₩270,323 | ₩266,946 | ₩267,467 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,218 | ₩273,447 | ₩270,697 | ₩270,871 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,713 | ₩273,807 | ₩271,538 | ₩272,366 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,681 | ₩272,473 | ₩268,641 | ₩270,897 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,579 | ₩273,954 | ₩271,271 | ₩271,378 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,458 | ₩271,738 | ₩268,027 | ₩268,868 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,897 | ₩272,806 | ₩270,056 | ₩271,618 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩274,929 | ₩275,142 | ₩271,818 | ₩271,818 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,571 | ₩277,692 | ₩275,930 | ₩276,050 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩275,049 | ₩276,117 | ₩274,608 | ₩275,129 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,769 | ₩275,850 | ₩272,833 | ₩273,073 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩275,076 | ₩275,877 | ₩273,407 | ₩273,407 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,839 | ₩278,119 | ₩276,130 | ₩277,038 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,680 | ₩280,469 | ₩277,265 | ₩277,906 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,544 | ₩279,815 | ₩274,115 | ₩279,241 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,174 | ₩279,401 | ₩276,624 | ₩278,813 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩283,005 | ₩283,900 | ₩280,335 | ₩281,857 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,273 | ₩285,315 | ₩282,658 | ₩284,834 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,805 | ₩284,754 | ₩280,002 | ₩283,860 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,393 | ₩287,117 | ₩284,207 | ₩286,262 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩285,101 | ₩286,770 | ₩284,207 | ₩286,676 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,209 | ₩287,010 | ₩284,874 | ₩286,396 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,742 | ₩285,969 | ₩284,340 | ₩285,862 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,326 | ₩285,608 | ₩283,259 | ₩285,275 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,193 | ₩285,421 | ₩282,231 | ₩282,978 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,259 | ₩285,421 | ₩282,872 | ₩285,421 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,674 | ₩285,061 | ₩283,192 | ₩284,193 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,580 | ₩285,728 | ₩283,980 | ₩285,101 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,420 | ₩285,501 | ₩282,204 | ₩283,980 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,498 | ₩285,515 | ₩282,017 | ₩284,260 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩286,957 | ₩287,651 | ₩282,178 | ₩282,618 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,796 | ₩287,063 | ₩285,675 | ₩286,383 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,795 | ₩286,930 | ₩285,688 | ₩285,742 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,782 | ₩286,276 | ₩284,247 | ₩285,889 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,259 | ₩286,783 | ₩283,259 | ₩286,449 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,193 | ₩284,634 | ₩282,191 | ₩282,591 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,205 | ₩285,849 | ₩283,205 | ₩285,168 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,804 | ₩283,779 | ₩280,669 | ₩282,605 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,775 | ₩282,752 | ₩279,414 | ₩282,565 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩279,107 | ₩280,576 | ₩277,585 | ₩280,402 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,202 | ₩280,976 | ₩278,133 | ₩279,721 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,548 | ₩280,402 | ₩278,440 | ₩279,080 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,708 | ₩279,895 | ₩279,027 | ₩279,601 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩279,935 | ₩280,509 | ₩279,735 | ₩280,162 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,574 | ₩279,574 | ₩278,173 | ₩278,987 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,175 | ₩281,163 | ₩279,788 | ₩280,108 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩277,105 | ₩280,335 | ₩277,051 | ₩279,387 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,479 | ₩278,253 | ₩275,263 | ₩275,623 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩280,923 | ₩281,150 | ₩279,895 | ₩280,282 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,869 | ₩281,804 | ₩280,282 | ₩280,856 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩279,067 | ₩280,455 | ₩278,974 | ₩280,322 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,402 | ₩280,602 | ₩278,760 | ₩279,481 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,548 | ₩280,402 | ₩278,840 | ₩280,148 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,281 | ₩280,816 | ₩278,773 | ₩280,415 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,863 | ₩279,361 | ₩275,596 | ₩278,880 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,294 | ₩279,468 | ₩276,304 | ₩276,304 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,851 | ₩279,414 | ₩276,798 | ₩279,067 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩275,022 | ₩277,772 | ₩275,022 | ₩277,011 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩274,074 | ₩274,862 | ₩272,926 | ₩274,475 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,530 | ₩275,530 | ₩273,420 | ₩273,460 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,797 | ₩275,863 | ₩275,329 | ₩275,543 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩275,917 | ₩276,557 | ₩275,449 | ₩275,837 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,210 | ₩276,597 | ₩275,650 | ₩276,224 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,182 | ₩276,758 | ₩275,182 | ₩276,424 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,689 | ₩275,156 | ₩274,568 | ₩274,996 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩274,048 | ₩275,356 | ₩273,888 | ₩275,036 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩274,048 | ₩275,476 | ₩274,048 | ₩274,782 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,568 | ₩275,436 | ₩273,033 | ₩273,701 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,181 | ₩274,809 | ₩272,820 | ₩273,020 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,289 | ₩275,396 | ₩272,593 | ₩273,500 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,638 | ₩276,718 | ₩274,782 | ₩275,543 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,851 | ₩277,118 | ₩274,795 | ₩275,369 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,755 | ₩276,651 | ₩274,675 | ₩276,638 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩272,099 | ₩275,289 | ₩271,792 | ₩274,875 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,726 | ₩273,767 | ₩272,085 | ₩272,192 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,714 | ₩273,714 | ₩272,125 | ₩272,579 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,500 | ₩274,635 | ₩273,380 | ₩273,394 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩273,928 | ₩274,328 | ₩272,299 | ₩273,354 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,566 | ₩274,341 | ₩272,566 | ₩274,101 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩273,007 | ₩273,300 | ₩271,992 | ₩272,740 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,619 | ₩273,848 | ₩272,352 | ₩272,553 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,166 | ₩273,901 | ₩272,166 | ₩273,901 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,604 | ₩272,780 | ₩270,550 | ₩271,818 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,146 | ₩270,297 | ₩267,146 | ₩269,843 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,599 | ₩267,720 | ₩265,504 | ₩267,146 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩263,101 | ₩267,160 | ₩262,888 | ₩265,731 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,613 | ₩268,494 | ₩262,033 | ₩262,033 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,905 | ₩266,959 | ₩264,410 | ₩265,371 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,492 | ₩267,667 | ₩265,224 | ₩266,372 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,763 | ₩270,230 | ₩266,545 | ₩267,427 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,616 | ₩271,632 | ₩269,068 | ₩270,417 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,886 | ₩273,861 | ₩270,604 | ₩270,977 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,900 | ₩274,061 | ₩272,900 | ₩273,567 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,163 | ₩272,539 | ₩270,163 | ₩272,352 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,135 | ₩270,217 | ₩268,014 | ₩269,963 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,666 | ₩268,161 | ₩265,651 | ₩268,081 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩268,067 | ₩268,615 | ₩266,586 | ₩266,959 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,640 | ₩269,309 | ₩267,467 | ₩268,695 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩267,093 | ₩268,401 | ₩266,692 | ₩267,653 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩270,030 | ₩270,030 | ₩267,079 | ₩268,788 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,749 | ₩270,110 | ₩268,241 | ₩269,376 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,655 | ₩270,657 | ₩268,481 | ₩268,481 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,365 | ₩271,471 | ₩268,815 | ₩269,803 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩273,100 | ₩273,100 | ₩271,632 | ₩271,725 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,818 | ₩272,793 | ₩271,618 | ₩272,713 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,777 | ₩271,258 | ₩270,510 | ₩270,657 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,802 | ₩269,509 | ₩268,254 | ₩269,162 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,416 | ₩269,416 | ₩267,186 | ₩268,134 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩268,948 | ₩270,176 | ₩268,948 | ₩269,496 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,746 | ₩269,055 | ₩266,746 | ₩268,695 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩263,916 | ₩266,118 | ₩263,822 | ₩265,518 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,425 | ₩266,759 | ₩263,075 | ₩263,822 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,198 | ₩267,894 | ₩264,196 | ₩266,118 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,806 | ₩266,198 | ₩261,539 | ₩265,024 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩262,928 | ₩264,169 | ₩262,501 | ₩263,502 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,266 | ₩267,907 | ₩261,032 | ₩261,032 | -2.33% | 17.9만 |
|---|