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 | ₩298,893 | ₩300,655 | ₩298,893 | ₩300,402 | +0.50% | 9.1만 |
| 2026.10.08 | ₩297,024 | ₩299,347 | ₩296,664 | ₩299,347 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,705 | ₩298,025 | ₩296,917 | ₩297,465 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,705 | ₩298,947 | ₩297,705 | ₩298,439 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,676 | ₩297,598 | ₩294,661 | ₩297,198 | +0.51% | 6.7만 |
| 2026.10.02 | ₩295,983 | ₩296,664 | ₩295,169 | ₩295,863 | -0.04% | 9.8만 |
| 2026.10.01 | ₩293,980 | ₩294,888 | ₩292,792 | ₩294,728 | +0.25% | 10.3만 |
| 2026.09.30 | ₩296,050 | ₩296,690 | ₩294,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,154 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,330 | ₩296,730 | ₩294,675 | ₩295,582 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩297,959 | ₩298,079 | ₩296,664 | ₩297,024 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,292 | ₩299,400 | ₩297,291 | ₩299,120 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,666 | ₩299,307 | ₩297,598 | ₩298,039 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩300,148 | ₩300,228 | ₩298,613 | ₩299,013 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,578 | ₩302,765 | ₩301,189 | ₩301,523 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,590 | ₩302,698 | ₩300,375 | ₩302,164 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩301,029 | ₩301,029 | ₩299,427 | ₩300,188 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,643 | ₩301,897 | ₩300,495 | ₩301,309 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,257 | ₩302,431 | ₩297,905 | ₩299,387 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,431 | ₩302,805 | ₩301,403 | ₩301,803 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,325 | ₩303,993 | ₩302,444 | ₩302,845 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩302,938 | ₩303,913 | ₩302,911 | ₩303,312 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩301,056 | ₩301,443 | ₩300,335 | ₩300,749 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩303,072 | ₩303,072 | ₩301,390 | ₩301,683 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,407 | ₩304,487 | ₩303,312 | ₩303,512 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,822 | ₩306,236 | ₩305,074 | ₩305,314 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩306,022 | ₩307,597 | ₩305,355 | ₩307,464 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,273 | ₩305,528 | ₩304,113 | ₩305,141 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,740 | ₩305,301 | ₩303,379 | ₩303,899 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,328 | ₩305,341 | ₩304,393 | ₩304,861 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,236 | ₩306,970 | ₩305,355 | ₩305,969 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,555 | ₩306,236 | ₩304,781 | ₩305,581 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,381 | ₩307,157 | ₩305,368 | ₩306,609 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,596 | ₩306,596 | ₩305,595 | ₩306,142 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩305,942 | ₩306,796 | ₩305,808 | ₩306,396 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,648 | ₩306,316 | ₩305,128 | ₩305,755 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,808 | ₩306,983 | ₩304,273 | ₩304,393 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,730 | ₩309,266 | ₩306,730 | ₩307,317 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,622 | ₩306,196 | ₩304,927 | ₩305,007 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,236 | ₩306,836 | ₩305,088 | ₩305,101 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,890 | ₩307,184 | ₩306,596 | ₩306,876 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,875 | ₩307,143 | ₩305,501 | ₩306,663 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩305,074 | ₩305,261 | ₩303,859 | ₩304,927 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩304,073 | ₩305,421 | ₩304,073 | ₩304,687 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,245 | ₩304,647 | ₩303,045 | ₩304,647 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,511 | ₩303,939 | ₩302,191 | ₩303,846 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩304,140 | ₩304,300 | ₩301,643 | ₩302,311 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,727 | ₩304,727 | ₩302,378 | ₩303,098 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,335 | ₩304,060 | ₩299,467 | ₩303,619 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩299,974 | ₩300,589 | ₩299,534 | ₩300,428 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,626 | ₩299,360 | ₩296,317 | ₩298,546 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩299,053 | ₩299,347 | ₩296,704 | ₩299,174 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,191 | ₩302,551 | ₩299,347 | ₩299,467 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩301,043 | ₩302,711 | ₩301,043 | ₩301,950 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,360 | ₩300,509 | ₩298,866 | ₩299,481 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,783 | ₩298,773 | ₩295,783 | ₩298,092 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,836 | ₩296,637 | ₩294,848 | ₩295,489 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩298,025 | ₩298,653 | ₩297,011 | ₩297,371 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩296,156 | ₩297,505 | ₩295,449 | ₩297,224 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,212 | ₩298,359 | ₩295,969 | ₩296,023 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,666 | ₩301,016 | ₩297,571 | ₩297,905 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,385 | ₩299,481 | ₩297,385 | ₩299,467 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,904 | ₩297,972 | ₩296,437 | ₩296,931 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,385 | ₩298,172 | ₩296,143 | ₩296,303 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,465 | ₩298,760 | ₩297,064 | ₩297,665 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,730 | ₩297,451 | ₩296,383 | ₩297,024 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,235 | ₩296,637 | ₩294,634 | ₩296,423 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,490 | ₩296,610 | ₩294,368 | ₩295,048 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,893 | ₩299,347 | ₩297,118 | ₩297,398 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩297,064 | ₩297,839 | ₩296,423 | ₩297,718 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩295,088 | ₩296,771 | ₩294,795 | ₩296,771 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,672 | ₩295,262 | ₩292,499 | ₩293,580 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,392 | ₩293,340 | ₩292,005 | ₩292,645 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,846 | ₩293,273 | ₩291,791 | ₩292,592 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩290,977 | ₩292,725 | ₩290,977 | ₩291,217 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,752 | ₩294,020 | ₩291,164 | ₩291,604 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,524 | ₩293,620 | ₩291,190 | ₩291,791 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,178 | ₩293,753 | ₩291,537 | ₩292,712 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,420 | ₩294,768 | ₩293,259 | ₩293,700 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,501 | ₩294,501 | ₩292,632 | ₩292,979 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩296,076 | ₩296,504 | ₩291,644 | ₩292,285 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,463 | ₩297,678 | ₩296,090 | ₩296,423 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,330 | ₩297,198 | ₩295,876 | ₩296,090 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,780 | ₩295,142 | ₩292,752 | ₩294,848 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩290,977 | ₩294,007 | ₩290,029 | ₩292,872 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,738 | ₩292,472 | ₩289,642 | ₩289,735 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,365 | ₩293,166 | ₩288,774 | ₩291,871 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩292,939 | ₩294,167 | ₩291,350 | ₩291,404 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,169 | ₩295,489 | ₩291,884 | ₩291,884 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,541 | ₩295,849 | ₩294,541 | ₩295,422 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,899 | ₩293,954 | ₩292,525 | ₩292,672 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,818 | ₩293,874 | ₩291,511 | ₩293,834 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,458 | ₩292,832 | ₩291,684 | ₩292,325 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,634 | ₩294,942 | ₩293,847 | ₩293,927 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,221 | ₩294,554 | ₩293,420 | ₩294,207 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩293,980 | ₩294,768 | ₩293,713 | ₩293,980 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,594 | ₩294,955 | ₩293,500 | ₩293,727 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,525 | ₩294,528 | ₩292,525 | ₩293,914 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,802 | ₩291,657 | ₩288,280 | ₩291,444 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,348 | ₩291,297 | ₩288,974 | ₩291,190 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩289,148 | ₩290,162 | ₩288,133 | ₩289,348 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,360 | ₩289,989 | ₩288,026 | ₩289,989 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩289,094 | ₩289,415 | ₩287,906 | ₩288,160 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,162 | ₩291,177 | ₩289,602 | ₩290,189 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,428 | ₩289,895 | ₩288,494 | ₩289,602 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,254 | ₩289,975 | ₩287,799 | ₩289,775 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,508 | ₩289,909 | ₩288,881 | ₩289,481 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩289,148 | ₩289,775 | ₩288,507 | ₩289,188 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,869 | ₩289,962 | ₩287,786 | ₩288,293 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩289,121 | ₩290,523 | ₩289,121 | ₩289,869 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩286,958 | ₩289,268 | ₩286,745 | ₩288,480 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩287,012 | ₩288,440 | ₩285,890 | ₩286,304 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,335 | ₩290,363 | ₩288,026 | ₩288,026 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩284,956 | ₩288,761 | ₩284,328 | ₩288,293 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,874 | ₩284,689 | ₩283,567 | ₩284,689 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,782 | ₩285,036 | ₩283,340 | ₩283,901 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,834 | ₩285,289 | ₩283,434 | ₩283,634 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,516 | ₩285,770 | ₩283,968 | ₩284,475 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,781 | ₩284,956 | ₩282,566 | ₩284,622 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,542 | ₩285,289 | ₩283,247 | ₩283,794 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩286,010 | ₩286,197 | ₩282,993 | ₩283,220 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,515 | ₩285,637 | ₩284,382 | ₩284,956 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩282,993 | ₩285,743 | ₩282,913 | ₩284,609 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,204 | ₩282,059 | ₩280,911 | ₩281,872 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,577 | ₩281,391 | ₩279,496 | ₩281,071 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,536 | ₩280,751 | ₩279,015 | ₩280,363 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,239 | ₩279,936 | ₩276,759 | ₩279,936 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,843 | ₩279,843 | ₩277,333 | ₩277,787 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩277,960 | ₩280,230 | ₩277,960 | ₩279,829 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩276,999 | ₩278,761 | ₩276,892 | ₩278,761 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,408 | ₩273,408 | ₩271,699 | ₩273,288 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,794 | ₩274,356 | ₩272,554 | ₩274,249 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,831 | ₩273,902 | ₩270,057 | ₩273,021 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,687 | ₩273,301 | ₩272,166 | ₩272,594 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩269,977 | ₩272,634 | ₩268,936 | ₩272,060 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,670 | ₩269,990 | ₩266,826 | ₩267,574 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,338 | ₩270,338 | ₩266,960 | ₩267,481 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,232 | ₩273,461 | ₩270,711 | ₩270,885 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,727 | ₩273,822 | ₩271,552 | ₩272,380 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,695 | ₩272,487 | ₩268,655 | ₩270,912 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,594 | ₩273,969 | ₩271,285 | ₩271,392 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,472 | ₩271,753 | ₩268,041 | ₩268,882 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,912 | ₩272,821 | ₩270,071 | ₩271,632 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩274,943 | ₩275,157 | ₩271,833 | ₩271,833 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,585 | ₩277,707 | ₩275,944 | ₩276,065 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩275,063 | ₩276,131 | ₩274,623 | ₩275,144 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,783 | ₩275,864 | ₩272,847 | ₩273,088 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩275,090 | ₩275,891 | ₩273,421 | ₩273,421 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,854 | ₩278,134 | ₩276,145 | ₩277,053 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,695 | ₩280,484 | ₩277,279 | ₩277,920 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,559 | ₩279,829 | ₩274,129 | ₩279,255 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,189 | ₩279,416 | ₩276,639 | ₩278,828 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩283,020 | ₩283,914 | ₩280,350 | ₩281,872 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,288 | ₩285,330 | ₩282,673 | ₩284,849 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,820 | ₩284,769 | ₩280,016 | ₩283,874 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,408 | ₩287,132 | ₩284,221 | ₩286,277 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩285,116 | ₩286,785 | ₩284,221 | ₩286,691 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,224 | ₩287,025 | ₩284,889 | ₩286,411 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,757 | ₩285,984 | ₩284,355 | ₩285,877 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,340 | ₩285,623 | ₩283,274 | ₩285,289 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,208 | ₩285,436 | ₩282,246 | ₩282,993 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,274 | ₩285,436 | ₩282,886 | ₩285,436 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,689 | ₩285,076 | ₩283,207 | ₩284,208 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,595 | ₩285,743 | ₩283,995 | ₩285,116 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,435 | ₩285,516 | ₩282,219 | ₩283,995 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,513 | ₩285,530 | ₩282,032 | ₩284,275 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩286,972 | ₩287,666 | ₩282,192 | ₩282,633 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,811 | ₩287,078 | ₩285,690 | ₩286,398 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,810 | ₩286,945 | ₩285,703 | ₩285,757 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,797 | ₩286,291 | ₩284,262 | ₩285,904 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,274 | ₩286,798 | ₩283,274 | ₩286,464 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,208 | ₩284,649 | ₩282,206 | ₩282,606 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,220 | ₩285,864 | ₩283,220 | ₩285,183 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,819 | ₩283,794 | ₩280,684 | ₩282,619 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,789 | ₩282,766 | ₩279,429 | ₩282,579 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩279,122 | ₩280,590 | ₩277,600 | ₩280,417 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,216 | ₩280,991 | ₩278,147 | ₩279,736 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,562 | ₩280,417 | ₩278,454 | ₩279,095 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,723 | ₩279,909 | ₩279,042 | ₩279,616 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩279,949 | ₩280,524 | ₩279,749 | ₩280,176 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,589 | ₩279,589 | ₩278,187 | ₩279,002 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,190 | ₩281,178 | ₩279,803 | ₩280,123 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩277,119 | ₩280,350 | ₩277,066 | ₩279,402 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,493 | ₩278,267 | ₩275,277 | ₩275,637 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩280,937 | ₩281,164 | ₩279,909 | ₩280,297 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,884 | ₩281,819 | ₩280,297 | ₩280,871 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩279,082 | ₩280,470 | ₩278,988 | ₩280,337 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,417 | ₩280,617 | ₩278,775 | ₩279,496 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,562 | ₩280,417 | ₩278,855 | ₩280,163 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,295 | ₩280,831 | ₩278,788 | ₩280,430 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,878 | ₩279,375 | ₩275,611 | ₩278,895 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,309 | ₩279,482 | ₩276,318 | ₩276,318 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,866 | ₩279,429 | ₩276,812 | ₩279,082 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩275,037 | ₩277,787 | ₩275,037 | ₩277,026 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩274,089 | ₩274,876 | ₩272,941 | ₩274,489 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,544 | ₩275,544 | ₩273,435 | ₩273,475 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,811 | ₩275,878 | ₩275,344 | ₩275,557 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩275,931 | ₩276,572 | ₩275,464 | ₩275,851 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,225 | ₩276,612 | ₩275,664 | ₩276,238 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,197 | ₩276,772 | ₩275,197 | ₩276,438 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,703 | ₩275,170 | ₩274,583 | ₩275,010 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩274,062 | ₩275,370 | ₩273,902 | ₩275,050 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩274,062 | ₩275,491 | ₩274,062 | ₩274,796 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,583 | ₩275,451 | ₩273,048 | ₩273,715 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,196 | ₩274,823 | ₩272,834 | ₩273,034 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,304 | ₩275,411 | ₩272,607 | ₩273,515 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,652 | ₩276,732 | ₩274,796 | ₩275,557 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,866 | ₩277,133 | ₩274,810 | ₩275,384 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,770 | ₩276,665 | ₩274,690 | ₩276,652 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩272,113 | ₩275,304 | ₩271,806 | ₩274,890 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,741 | ₩273,782 | ₩272,100 | ₩272,206 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,728 | ₩273,728 | ₩272,140 | ₩272,594 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,515 | ₩274,650 | ₩273,395 | ₩273,408 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩273,942 | ₩274,343 | ₩272,313 | ₩273,368 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,580 | ₩274,356 | ₩272,580 | ₩274,116 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩273,021 | ₩273,315 | ₩272,006 | ₩272,754 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,634 | ₩273,862 | ₩272,367 | ₩272,567 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,180 | ₩273,915 | ₩272,180 | ₩273,915 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,618 | ₩272,794 | ₩270,564 | ₩271,833 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,160 | ₩270,311 | ₩267,160 | ₩269,857 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,613 | ₩267,734 | ₩265,518 | ₩267,160 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩263,115 | ₩267,174 | ₩262,902 | ₩265,745 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,627 | ₩268,509 | ₩262,047 | ₩262,047 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,919 | ₩266,973 | ₩264,423 | ₩265,385 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,506 | ₩267,681 | ₩265,238 | ₩266,386 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,777 | ₩270,244 | ₩266,559 | ₩267,441 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,630 | ₩271,646 | ₩269,083 | ₩270,431 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,901 | ₩273,875 | ₩270,618 | ₩270,992 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,914 | ₩274,076 | ₩272,914 | ₩273,582 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,177 | ₩272,554 | ₩270,177 | ₩272,367 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,149 | ₩270,231 | ₩268,028 | ₩269,977 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,680 | ₩268,175 | ₩265,665 | ₩268,095 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩268,081 | ₩268,629 | ₩266,599 | ₩266,973 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,654 | ₩269,323 | ₩267,481 | ₩268,709 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩267,107 | ₩268,415 | ₩266,706 | ₩267,668 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩270,044 | ₩270,044 | ₩267,093 | ₩268,802 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,763 | ₩270,124 | ₩268,255 | ₩269,390 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,669 | ₩270,671 | ₩268,495 | ₩268,495 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,379 | ₩271,486 | ₩268,829 | ₩269,817 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩273,114 | ₩273,114 | ₩271,646 | ₩271,739 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,833 | ₩272,807 | ₩271,632 | ₩272,727 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,791 | ₩271,272 | ₩270,524 | ₩270,671 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,816 | ₩269,523 | ₩268,268 | ₩269,176 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,430 | ₩269,430 | ₩267,200 | ₩268,148 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩268,962 | ₩270,191 | ₩268,962 | ₩269,510 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,760 | ₩269,069 | ₩266,760 | ₩268,709 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩263,929 | ₩266,132 | ₩263,836 | ₩265,531 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,439 | ₩266,773 | ₩263,088 | ₩263,836 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,212 | ₩267,908 | ₩264,210 | ₩266,132 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,820 | ₩266,212 | ₩261,553 | ₩265,038 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩262,942 | ₩264,183 | ₩262,514 | ₩263,516 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,280 | ₩267,921 | ₩261,046 | ₩261,046 | -2.33% | 17.9만 |
|---|