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 | ₩298,978 | ₩300,741 | ₩298,978 | ₩300,487 | +0.50% | 9.1만 |
| 2026.10.08 | ₩297,109 | ₩299,432 | ₩296,748 | ₩299,432 | +0.78% | 5.5만 |
| 2026.10.07 | ₩297,790 | ₩298,110 | ₩297,002 | ₩297,549 | -0.08% | 6.1만 |
| 2026.10.06 | ₩297,790 | ₩299,032 | ₩297,790 | ₩298,524 | +0.25% | 5.6만 |
| 2026.10.05 | ₩295,760 | ₩297,683 | ₩294,745 | ₩297,282 | +0.51% | 6.7만 |
| 2026.10.02 | ₩296,067 | ₩296,748 | ₩295,253 | ₩295,947 | -0.04% | 9.8만 |
| 2026.10.01 | ₩294,064 | ₩294,972 | ₩292,876 | ₩294,812 | +0.25% | 10.3만 |
| 2026.09.30 | ₩296,134 | ₩296,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,238 |
| -0.64% |
| 5.2만 |
| 2026.09.29 | ₩296,414 | ₩296,815 | ₩294,758 | ₩295,666 | -0.25% | 6.6만 |
|---|
| 2026.09.28 | ₩298,043 | ₩298,164 | ₩296,748 | ₩297,109 | -0.31% | 7.2만 |
|---|
| 2026.09.25 | ₩298,377 | ₩299,486 | ₩297,376 | ₩299,205 | +0.28% | 8.2만 |
|---|
| 2026.09.24 | ₩298,751 | ₩299,392 | ₩297,683 | ₩298,124 | -0.21% | 7.2만 |
|---|
| 2026.09.23 | ₩300,233 | ₩300,314 | ₩298,698 | ₩299,098 | -0.38% | 6.9만 |
|---|
| 2026.09.22 | ₩302,664 | ₩302,851 | ₩301,275 | ₩301,609 | -0.35% | 5.2만 |
|---|
| 2026.09.21 | ₩301,676 | ₩302,784 | ₩300,461 | ₩302,250 | +0.19% | 5.9만 |
|---|
| 2026.09.18 | ₩301,115 | ₩301,115 | ₩299,512 | ₩300,274 | -0.28% | 6.7만 |
|---|
| 2026.09.17 | ₩301,729 | ₩301,983 | ₩300,581 | ₩301,395 | -0.11% | 7.8만 |
|---|
| 2026.09.16 | ₩302,343 | ₩302,517 | ₩297,990 | ₩299,472 | -0.95% | 6.5만 |
|---|
| 2026.09.15 | ₩302,517 | ₩302,891 | ₩301,489 | ₩301,889 | -0.21% | 6.5만 |
|---|
| 2026.09.14 | ₩303,412 | ₩304,079 | ₩302,530 | ₩302,931 | -0.16% | 7.5만 |
|---|
| 2026.09.11 | ₩303,024 | ₩303,999 | ₩302,998 | ₩303,398 | +0.12% | 8.1만 |
|---|
| 2026.09.10 | ₩301,142 | ₩301,529 | ₩300,420 | ₩300,834 | -0.10% | 7.1만 |
|---|
| 2026.09.09 | ₩303,158 | ₩303,158 | ₩301,475 | ₩301,769 | -0.46% | 5.8만 |
|---|
| 2026.09.08 | ₩304,493 | ₩304,573 | ₩303,398 | ₩303,599 | -0.29% | 6.7만 |
|---|
| 2026.09.04 | ₩305,909 | ₩306,323 | ₩305,161 | ₩305,401 | -0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩306,109 | ₩307,685 | ₩305,441 | ₩307,551 | +0.47% | 7.1만 |
|---|
| 2026.09.02 | ₩304,360 | ₩305,615 | ₩304,200 | ₩305,228 | +0.29% | 5.3만 |
|---|
| 2026.09.01 | ₩304,827 | ₩305,388 | ₩303,465 | ₩303,986 | -0.28% | 7.9만 |
|---|
| 2026.08.31 | ₩305,415 | ₩305,428 | ₩304,480 | ₩304,947 | -0.15% | 9.7만 |
|---|
| 2026.08.28 | ₩306,323 | ₩307,057 | ₩305,441 | ₩306,056 | -0.09% | 5.4만 |
|---|
| 2026.08.27 | ₩305,642 | ₩306,323 | ₩304,867 | ₩305,668 | +0.01% | 5.8만 |
|---|
| 2026.08.26 | ₩305,468 | ₩307,244 | ₩305,455 | ₩306,697 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩306,683 | ₩306,683 | ₩305,682 | ₩306,229 | -0.15% | 6.6만 |
|---|
| 2026.08.24 | ₩306,029 | ₩306,884 | ₩305,896 | ₩306,483 | +0.15% | 6.2만 |
|---|
| 2026.08.21 | ₩305,735 | ₩306,403 | ₩305,214 | ₩305,842 | +0.03% | 5.6만 |
|---|
| 2026.08.20 | ₩305,896 | ₩307,071 | ₩304,360 | ₩304,480 | -0.46% | 6.2만 |
|---|
| 2026.08.19 | ₩306,817 | ₩309,354 | ₩306,817 | ₩307,404 | +0.19% | 8.5만 |
|---|
| 2026.08.18 | ₩305,709 | ₩306,283 | ₩305,014 | ₩305,094 | -0.20% | 7.2만 |
|---|
| 2026.08.17 | ₩306,323 | ₩306,924 | ₩305,174 | ₩305,188 | -0.37% | 6.3만 |
|---|
| 2026.08.14 | ₩306,977 | ₩307,271 | ₩306,683 | ₩306,964 | -0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩305,962 | ₩307,231 | ₩305,588 | ₩306,750 | +0.26% | 5.5만 |
|---|
| 2026.08.12 | ₩305,161 | ₩305,348 | ₩303,946 | ₩305,014 | -0.05% | 7.6만 |
|---|
| 2026.08.11 | ₩304,160 | ₩305,508 | ₩304,160 | ₩304,774 | +0.20% | 4.5만 |
|---|
| 2026.08.10 | ₩303,332 | ₩304,734 | ₩303,131 | ₩304,734 | +0.46% | 6.5만 |
|---|
| 2026.08.07 | ₩302,597 | ₩304,026 | ₩302,277 | ₩303,932 | +0.44% | 6.4만 |
|---|
| 2026.08.06 | ₩304,226 | ₩304,387 | ₩301,729 | ₩302,397 | -0.60% | 5.6만 |
|---|
| 2026.08.05 | ₩304,814 | ₩304,814 | ₩302,464 | ₩303,185 | -0.53% | 7.6만 |
|---|
| 2026.08.04 | ₩300,420 | ₩304,146 | ₩299,552 | ₩303,705 | +1.09% | 12만 |
|---|
| 2026.08.03 | ₩300,060 | ₩300,674 | ₩299,619 | ₩300,514 | +0.15% | 8.7만 |
|---|
| 2026.07.31 | ₩298,711 | ₩299,446 | ₩296,401 | ₩298,631 | -0.03% | 9.5만 |
|---|
| 2026.07.30 | ₩299,138 | ₩299,432 | ₩296,788 | ₩299,259 | +0.04% | 7.5만 |
|---|
| 2026.07.29 | ₩302,277 | ₩302,637 | ₩299,432 | ₩299,552 | -0.90% | 8.1만 |
|---|
| 2026.07.28 | ₩301,128 | ₩302,797 | ₩301,128 | ₩302,036 | +0.30% | 6.8만 |
|---|
| 2026.07.27 | ₩299,446 | ₩300,594 | ₩298,952 | ₩299,566 | +0.04% | 8.1만 |
|---|
| 2026.07.24 | ₩295,867 | ₩298,858 | ₩295,867 | ₩298,177 | +0.78% | 5.9만 |
|---|
| 2026.07.23 | ₩295,920 | ₩296,721 | ₩294,932 | ₩295,573 | -0.12% | 7.8만 |
|---|
| 2026.07.22 | ₩298,110 | ₩298,738 | ₩297,095 | ₩297,456 | -0.22% | 6.7만 |
|---|
| 2026.07.21 | ₩296,241 | ₩297,589 | ₩295,533 | ₩297,309 | +0.36% | 3.9만 |
|---|
| 2026.07.20 | ₩298,297 | ₩298,444 | ₩296,054 | ₩296,107 | -0.73% | 5.5만 |
|---|
| 2026.07.17 | ₩298,751 | ₩301,101 | ₩297,656 | ₩297,990 | -0.25% | 6.1만 |
|---|
| 2026.07.16 | ₩297,469 | ₩299,566 | ₩297,469 | ₩299,552 | +0.70% | 7.2만 |
|---|
| 2026.07.15 | ₩296,989 | ₩298,057 | ₩296,521 | ₩297,015 | +0.01% | 6만 |
|---|
| 2026.07.14 | ₩297,469 | ₩298,257 | ₩296,227 | ₩296,388 | -0.36% | 7.8만 |
|---|
| 2026.07.13 | ₩297,549 | ₩298,845 | ₩297,149 | ₩297,750 | +0.07% | 5.9만 |
|---|
| 2026.07.10 | ₩296,815 | ₩297,536 | ₩296,468 | ₩297,109 | +0.10% | 4.1만 |
|---|
| 2026.07.09 | ₩295,319 | ₩296,721 | ₩294,718 | ₩296,508 | +0.40% | 4.2만 |
|---|
| 2026.07.08 | ₩296,575 | ₩296,695 | ₩294,451 | ₩295,132 | -0.49% | 6.4만 |
|---|
| 2026.07.07 | ₩298,978 | ₩299,432 | ₩297,202 | ₩297,483 | -0.50% | 6.1만 |
|---|
| 2026.07.06 | ₩297,149 | ₩297,923 | ₩296,508 | ₩297,803 | +0.22% | 5.3만 |
|---|
| 2026.07.02 | ₩295,172 | ₩296,855 | ₩294,879 | ₩296,855 | +0.57% | 5.7만 |
|---|
| 2026.07.01 | ₩292,755 | ₩295,346 | ₩292,582 | ₩293,663 | +0.31% | 7.7만 |
|---|
| 2026.06.30 | ₩292,475 | ₩293,423 | ₩292,088 | ₩292,729 | +0.09% | 6.2만 |
|---|
| 2026.06.29 | ₩292,929 | ₩293,356 | ₩291,874 | ₩292,675 | -0.09% | 4.9만 |
|---|
| 2026.06.26 | ₩291,059 | ₩292,809 | ₩291,059 | ₩291,300 | +0.08% | 9.9만 |
|---|
| 2026.06.25 | ₩292,835 | ₩294,104 | ₩291,246 | ₩291,687 | -0.39% | 8.4만 |
|---|
| 2026.06.24 | ₩291,607 | ₩293,703 | ₩291,273 | ₩291,874 | +0.09% | 6.3만 |
|---|
| 2026.06.23 | ₩292,261 | ₩293,837 | ₩291,620 | ₩292,795 | +0.18% | 6.6만 |
|---|
| 2026.06.22 | ₩293,503 | ₩294,852 | ₩293,343 | ₩293,784 | +0.10% | 5.9만 |
|---|
| 2026.06.18 | ₩294,585 | ₩294,585 | ₩292,715 | ₩293,063 | -0.52% | 5.6만 |
|---|
| 2026.06.17 | ₩296,161 | ₩296,588 | ₩291,727 | ₩292,368 | -1.28% | 8만 |
|---|
| 2026.06.16 | ₩296,548 | ₩297,763 | ₩296,174 | ₩296,508 | -0.01% | 5.4만 |
|---|
| 2026.06.15 | ₩296,414 | ₩297,282 | ₩295,960 | ₩296,174 | -0.08% | 6.7만 |
|---|
| 2026.06.12 | ₩293,864 | ₩295,226 | ₩292,835 | ₩294,932 | +0.36% | 7.1만 |
|---|
| 2026.06.11 | ₩291,059 | ₩294,091 | ₩290,111 | ₩292,956 | +0.65% | 9.6만 |
|---|
| 2026.06.10 | ₩291,821 | ₩292,555 | ₩289,724 | ₩289,818 | -0.69% | 6.4만 |
|---|
| 2026.06.09 | ₩292,448 | ₩293,249 | ₩288,856 | ₩291,954 | -0.17% | 8.3만 |
|---|
| 2026.06.08 | ₩293,022 | ₩294,251 | ₩291,433 | ₩291,487 | -0.52% | 5.4만 |
|---|
| 2026.06.05 | ₩295,253 | ₩295,573 | ₩291,967 | ₩291,967 | -1.11% | 8.4만 |
|---|
| 2026.06.04 | ₩294,625 | ₩295,934 | ₩294,625 | ₩295,506 | +0.30% | 5.8만 |
|---|
| 2026.06.03 | ₩292,982 | ₩294,037 | ₩292,608 | ₩292,755 | -0.08% | 5.4만 |
|---|
| 2026.06.02 | ₩291,901 | ₩293,957 | ₩291,594 | ₩293,917 | +0.69% | 6.4만 |
|---|
| 2026.06.01 | ₩292,542 | ₩292,916 | ₩291,767 | ₩292,408 | -0.05% | 12.8만 |
|---|
| 2026.05.29 | ₩294,718 | ₩295,025 | ₩293,930 | ₩294,011 | -0.24% | 8.3만 |
|---|
| 2026.05.28 | ₩294,304 | ₩294,638 | ₩293,503 | ₩294,291 | -0.00% | 8.2만 |
|---|
| 2026.05.27 | ₩294,064 | ₩294,852 | ₩293,797 | ₩294,064 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩294,678 | ₩295,039 | ₩293,583 | ₩293,810 | -0.29% | 7.3만 |
|---|
| 2026.05.22 | ₩292,608 | ₩294,612 | ₩292,608 | ₩293,997 | +0.47% | 8.1만 |
|---|
| 2026.05.21 | ₩289,884 | ₩291,740 | ₩288,362 | ₩291,527 | +0.57% | 4.6만 |
|---|
| 2026.05.20 | ₩289,430 | ₩291,380 | ₩289,056 | ₩291,273 | +0.64% | 6.5만 |
|---|
| 2026.05.19 | ₩289,230 | ₩290,245 | ₩288,215 | ₩289,430 | +0.07% | 8.6만 |
|---|
| 2026.05.18 | ₩288,442 | ₩290,071 | ₩288,108 | ₩290,071 | +0.56% | 4.9만 |
|---|
| 2026.05.15 | ₩289,177 | ₩289,497 | ₩287,988 | ₩288,242 | -0.32% | 4.5만 |
|---|
| 2026.05.14 | ₩290,245 | ₩291,260 | ₩289,684 | ₩290,272 | +0.01% | 9.9만 |
|---|
| 2026.05.13 | ₩289,510 | ₩289,978 | ₩288,576 | ₩289,684 | +0.06% | 9.2만 |
|---|
| 2026.05.12 | ₩289,337 | ₩290,058 | ₩287,881 | ₩289,858 | +0.18% | 8만 |
|---|
| 2026.05.11 | ₩289,591 | ₩289,991 | ₩288,963 | ₩289,564 | -0.01% | 6.1만 |
|---|
| 2026.05.08 | ₩289,230 | ₩289,858 | ₩288,589 | ₩289,270 | +0.01% | 7.3만 |
|---|
| 2026.05.07 | ₩289,951 | ₩290,045 | ₩287,868 | ₩288,375 | -0.54% | 7.4만 |
|---|
| 2026.05.06 | ₩289,203 | ₩290,605 | ₩289,203 | ₩289,951 | +0.26% | 6.9만 |
|---|
| 2026.05.05 | ₩287,040 | ₩289,350 | ₩286,826 | ₩288,562 | +0.53% | 7.3만 |
|---|
| 2026.05.04 | ₩287,093 | ₩288,522 | ₩285,972 | ₩286,386 | -0.25% | 7만 |
|---|
| 2026.05.01 | ₩289,417 | ₩290,445 | ₩288,108 | ₩288,108 | -0.45% | 14.7만 |
|---|
| 2026.04.30 | ₩285,037 | ₩288,843 | ₩284,409 | ₩288,375 | +1.17% | 6.6만 |
|---|
| 2026.04.29 | ₩283,955 | ₩284,770 | ₩283,648 | ₩284,770 | +0.29% | 5.6만 |
|---|
| 2026.04.28 | ₩284,863 | ₩285,117 | ₩283,421 | ₩283,982 | -0.31% | 4.6만 |
|---|
| 2026.04.27 | ₩283,915 | ₩285,371 | ₩283,515 | ₩283,715 | -0.07% | 7.1만 |
|---|
| 2026.04.24 | ₩285,598 | ₩285,851 | ₩284,049 | ₩284,556 | -0.36% | 4.9만 |
|---|
| 2026.04.23 | ₩283,862 | ₩285,037 | ₩282,647 | ₩284,703 | +0.30% | 8.5만 |
|---|
| 2026.04.22 | ₩284,623 | ₩285,371 | ₩283,328 | ₩283,875 | -0.26% | 9.6만 |
|---|
| 2026.04.21 | ₩286,092 | ₩286,279 | ₩283,074 | ₩283,301 | -0.98% | 15.2만 |
|---|
| 2026.04.20 | ₩284,596 | ₩285,718 | ₩284,463 | ₩285,037 | +0.15% | 5.7만 |
|---|
| 2026.04.17 | ₩283,074 | ₩285,825 | ₩282,994 | ₩284,690 | +0.57% | 13.4만 |
|---|
| 2026.04.16 | ₩281,284 | ₩282,139 | ₩280,991 | ₩281,952 | +0.24% | 6.6만 |
|---|
| 2026.04.15 | ₩280,657 | ₩281,471 | ₩279,575 | ₩281,151 | +0.18% | 10.6만 |
|---|
| 2026.04.14 | ₩279,615 | ₩280,830 | ₩279,094 | ₩280,443 | +0.30% | 7.7만 |
|---|
| 2026.04.13 | ₩277,318 | ₩280,016 | ₩276,838 | ₩280,016 | +0.97% | 7.5만 |
|---|
| 2026.04.10 | ₩279,922 | ₩279,922 | ₩277,412 | ₩277,866 | -0.73% | 11만 |
|---|
| 2026.04.09 | ₩278,039 | ₩280,310 | ₩278,039 | ₩279,909 | +0.67% | 6.9만 |
|---|
| 2026.04.08 | ₩277,078 | ₩278,841 | ₩276,971 | ₩278,841 | +0.64% | 7.3만 |
|---|
| 2026.04.07 | ₩273,486 | ₩273,486 | ₩271,777 | ₩273,366 | -0.04% | 7만 |
|---|
| 2026.04.06 | ₩272,872 | ₩274,434 | ₩272,631 | ₩274,327 | +0.53% | 13.9만 |
|---|
| 2026.04.02 | ₩270,909 | ₩273,980 | ₩270,134 | ₩273,099 | +0.81% | 9.6만 |
|---|
| 2026.04.01 | ₩272,765 | ₩273,379 | ₩272,244 | ₩272,671 | -0.03% | 13.3만 |
|---|
| 2026.03.31 | ₩270,054 | ₩272,711 | ₩269,012 | ₩272,137 | +0.77% | 11.6만 |
|---|
| 2026.03.30 | ₩269,747 | ₩270,067 | ₩266,902 | ₩267,650 | -0.78% | 7.2만 |
|---|
| 2026.03.27 | ₩270,414 | ₩270,414 | ₩267,036 | ₩267,557 | -1.06% | 8.1만 |
|---|
| 2026.03.26 | ₩271,309 | ₩273,539 | ₩270,788 | ₩270,962 | -0.13% | 10.8만 |
|---|
| 2026.03.25 | ₩272,805 | ₩273,900 | ₩271,630 | ₩272,458 | -0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩268,772 | ₩272,564 | ₩268,732 | ₩270,989 | +0.82% | 6.8만 |
|---|
| 2026.03.23 | ₩272,671 | ₩274,047 | ₩271,363 | ₩271,469 | -0.44% | 27.5만 |
|---|
| 2026.03.20 | ₩271,550 | ₩271,830 | ₩268,118 | ₩268,959 | -0.95% | 9.8만 |
|---|
| 2026.03.19 | ₩270,989 | ₩272,898 | ₩270,147 | ₩271,710 | +0.27% | 12.3만 |
|---|
| 2026.03.18 | ₩275,022 | ₩275,235 | ₩271,910 | ₩271,910 | -1.13% | 5.6만 |
|---|
| 2026.03.17 | ₩276,664 | ₩277,786 | ₩276,023 | ₩276,143 | -0.19% | 4.4만 |
|---|
| 2026.03.16 | ₩275,142 | ₩276,210 | ₩274,701 | ₩275,222 | +0.03% | 6.6만 |
|---|
| 2026.03.13 | ₩274,861 | ₩275,943 | ₩272,925 | ₩273,165 | -0.62% | 5.5만 |
|---|
| 2026.03.12 | ₩275,168 | ₩275,970 | ₩273,499 | ₩273,499 | -0.61% | 5.2만 |
|---|
| 2026.03.11 | ₩277,933 | ₩278,213 | ₩276,223 | ₩277,131 | -0.29% | 5.8만 |
|---|
| 2026.03.10 | ₩278,774 | ₩280,563 | ₩277,358 | ₩277,999 | -0.28% | 7.4만 |
|---|
| 2026.03.09 | ₩276,637 | ₩279,909 | ₩274,207 | ₩279,335 | +0.98% | 16만 |
|---|
| 2026.03.06 | ₩279,268 | ₩279,495 | ₩276,717 | ₩278,907 | -0.13% | 9.3만 |
|---|
| 2026.03.05 | ₩283,101 | ₩283,995 | ₩280,430 | ₩281,952 | -0.41% | 7.4만 |
|---|
| 2026.03.04 | ₩284,369 | ₩285,411 | ₩282,753 | ₩284,930 | +0.20% | 9.5만 |
|---|
| 2026.03.03 | ₩282,900 | ₩284,850 | ₩280,096 | ₩283,955 | +0.37% | 10.9만 |
|---|
| 2026.03.02 | ₩284,489 | ₩287,214 | ₩284,302 | ₩286,359 | +0.66% | 7.9만 |
|---|
| 2026.02.27 | ₩285,197 | ₩286,866 | ₩284,302 | ₩286,773 | +0.55% | 12.1만 |
|---|
| 2026.02.26 | ₩286,305 | ₩287,107 | ₩284,970 | ₩286,492 | +0.07% | 10.2만 |
|---|
| 2026.02.25 | ₩285,838 | ₩286,065 | ₩284,436 | ₩285,958 | +0.04% | 8만 |
|---|
| 2026.02.24 | ₩283,421 | ₩285,705 | ₩283,354 | ₩285,371 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩284,289 | ₩285,518 | ₩282,326 | ₩283,074 | -0.43% | 8.8만 |
|---|
| 2026.02.20 | ₩283,354 | ₩285,518 | ₩282,967 | ₩285,518 | +0.76% | 8.8만 |
|---|
| 2026.02.19 | ₩284,770 | ₩285,157 | ₩283,288 | ₩284,289 | -0.17% | 15.8만 |
|---|
| 2026.02.18 | ₩284,676 | ₩285,825 | ₩284,075 | ₩285,197 | +0.18% | 9.1만 |
|---|
| 2026.02.17 | ₩284,516 | ₩285,598 | ₩282,299 | ₩284,075 | -0.15% | 9.5만 |
|---|
| 2026.02.13 | ₩282,593 | ₩285,611 | ₩282,112 | ₩284,356 | +0.62% | 9.7만 |
|---|
| 2026.02.12 | ₩287,053 | ₩287,748 | ₩282,273 | ₩282,713 | -1.51% | 10.6만 |
|---|
| 2026.02.11 | ₩286,893 | ₩287,160 | ₩285,771 | ₩286,479 | -0.14% | 15.4만 |
|---|
| 2026.02.10 | ₩285,891 | ₩287,027 | ₩285,785 | ₩285,838 | -0.02% | 10.1만 |
|---|
| 2026.02.09 | ₩285,878 | ₩286,372 | ₩284,342 | ₩285,985 | +0.04% | 14.1만 |
|---|
| 2026.02.06 | ₩283,354 | ₩286,880 | ₩283,354 | ₩286,546 | +1.13% | 14.8만 |
|---|
| 2026.02.05 | ₩284,289 | ₩284,730 | ₩282,286 | ₩282,687 | -0.56% | 13.3만 |
|---|
| 2026.02.04 | ₩283,301 | ₩285,945 | ₩283,301 | ₩285,264 | +0.69% | 10.6만 |
|---|
| 2026.02.03 | ₩281,899 | ₩283,875 | ₩280,764 | ₩282,700 | +0.28% | 13.8만 |
|---|
| 2026.02.02 | ₩279,869 | ₩282,847 | ₩279,508 | ₩282,660 | +1.00% | 10만 |
|---|
| 2026.01.30 | ₩279,201 | ₩280,670 | ₩277,679 | ₩280,497 | +0.46% | 8.7만 |
|---|
| 2026.01.29 | ₩280,296 | ₩281,071 | ₩278,226 | ₩279,816 | -0.17% | 14.9만 |
|---|
| 2026.01.28 | ₩279,642 | ₩280,497 | ₩278,534 | ₩279,175 | -0.17% | 11.7만 |
|---|
| 2026.01.27 | ₩279,802 | ₩279,989 | ₩279,121 | ₩279,695 | -0.04% | 7.4만 |
|---|
| 2026.01.26 | ₩280,029 | ₩280,603 | ₩279,829 | ₩280,256 | +0.08% | 12.1만 |
|---|
| 2026.01.23 | ₩279,669 | ₩279,669 | ₩278,266 | ₩279,081 | -0.21% | 20.1만 |
|---|
| 2026.01.22 | ₩280,270 | ₩281,258 | ₩279,882 | ₩280,203 | -0.02% | 23.4만 |
|---|
| 2026.01.21 | ₩277,198 | ₩280,430 | ₩277,145 | ₩279,482 | +0.82% | 7.5만 |
|---|
| 2026.01.20 | ₩277,572 | ₩278,347 | ₩275,355 | ₩275,716 | -0.67% | 11.4만 |
|---|
| 2026.01.16 | ₩281,017 | ₩281,244 | ₩279,989 | ₩280,376 | -0.23% | 7.4만 |
|---|
| 2026.01.15 | ₩280,964 | ₩281,899 | ₩280,376 | ₩280,951 | -0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩279,161 | ₩280,550 | ₩279,068 | ₩280,416 | +0.45% | 8.2만 |
|---|
| 2026.01.13 | ₩280,497 | ₩280,697 | ₩278,854 | ₩279,575 | -0.33% | 12.1만 |
|---|
| 2026.01.12 | ₩279,642 | ₩280,497 | ₩278,934 | ₩280,243 | +0.21% | 8.7만 |
|---|
| 2026.01.09 | ₩279,375 | ₩280,911 | ₩278,867 | ₩280,510 | +0.41% | 9.5만 |
|---|
| 2026.01.08 | ₩275,956 | ₩279,455 | ₩275,689 | ₩278,974 | +1.09% | 7.7만 |
|---|
| 2026.01.07 | ₩279,388 | ₩279,562 | ₩276,397 | ₩276,397 | -1.07% | 13만 |
|---|
| 2026.01.06 | ₩276,944 | ₩279,508 | ₩276,891 | ₩279,161 | +0.80% | 10.9만 |
|---|
| 2026.01.05 | ₩275,115 | ₩277,866 | ₩275,115 | ₩277,105 | +0.72% | 11만 |
|---|
| 2026.01.02 | ₩274,167 | ₩274,955 | ₩273,018 | ₩274,567 | +0.15% | 7.9만 |
|---|
| 2025.12.31 | ₩275,622 | ₩275,622 | ₩273,513 | ₩273,553 | -0.75% | 7.3만 |
|---|
| 2025.12.30 | ₩275,890 | ₩275,956 | ₩275,422 | ₩275,636 | -0.09% | 5.4만 |
|---|
| 2025.12.29 | ₩276,010 | ₩276,651 | ₩275,542 | ₩275,930 | -0.03% | 7.6만 |
|---|
| 2025.12.26 | ₩276,303 | ₩276,691 | ₩275,743 | ₩276,317 | +0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩275,275 | ₩276,851 | ₩275,275 | ₩276,517 | +0.45% | 8.1만 |
|---|
| 2025.12.23 | ₩274,781 | ₩275,249 | ₩274,661 | ₩275,088 | +0.11% | 8만 |
|---|
| 2025.12.22 | ₩274,140 | ₩275,449 | ₩273,980 | ₩275,128 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩274,140 | ₩275,569 | ₩274,140 | ₩274,875 | +0.27% | 7.7만 |
|---|
| 2025.12.18 | ₩274,661 | ₩275,529 | ₩273,125 | ₩273,793 | -0.32% | 8.1만 |
|---|
| 2025.12.17 | ₩274,274 | ₩274,901 | ₩272,912 | ₩273,112 | -0.42% | 8.8만 |
|---|
| 2025.12.16 | ₩275,382 | ₩275,489 | ₩272,685 | ₩273,593 | -0.65% | 6.3만 |
|---|
| 2025.12.15 | ₩276,731 | ₩276,811 | ₩274,875 | ₩275,636 | -0.40% | 6.7만 |
|---|
| 2025.12.12 | ₩276,944 | ₩277,212 | ₩274,888 | ₩275,462 | -0.54% | 11.2만 |
|---|
| 2025.12.11 | ₩274,848 | ₩276,744 | ₩274,768 | ₩276,731 | +0.69% | 7.1만 |
|---|
| 2025.12.10 | ₩272,191 | ₩275,382 | ₩271,883 | ₩274,968 | +1.02% | 9.7만 |
|---|
| 2025.12.09 | ₩272,818 | ₩273,860 | ₩272,177 | ₩272,284 | -0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩273,806 | ₩273,806 | ₩272,217 | ₩272,671 | -0.41% | 6.7만 |
|---|
| 2025.12.05 | ₩273,593 | ₩274,728 | ₩273,472 | ₩273,486 | -0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩274,020 | ₩274,421 | ₩272,391 | ₩273,446 | -0.21% | 5.7만 |
|---|
| 2025.12.03 | ₩272,658 | ₩274,434 | ₩272,658 | ₩274,194 | +0.56% | 5.5만 |
|---|
| 2025.12.02 | ₩273,099 | ₩273,392 | ₩272,084 | ₩272,831 | -0.10% | 5.3만 |
|---|
| 2025.12.01 | ₩272,711 | ₩273,940 | ₩272,444 | ₩272,645 | -0.02% | 7.2만 |
|---|
| 2025.11.28 | ₩272,257 | ₩273,993 | ₩272,257 | ₩273,993 | +0.64% | 4.7만 |
|---|
| 2025.11.26 | ₩270,695 | ₩272,872 | ₩270,641 | ₩271,910 | +0.45% | 7.4만 |
|---|
| 2025.11.25 | ₩267,236 | ₩270,388 | ₩267,236 | ₩269,934 | +1.01% | 9만 |
|---|
| 2025.11.24 | ₩266,689 | ₩267,810 | ₩265,594 | ₩267,236 | +0.21% | 5.6만 |
|---|
| 2025.11.21 | ₩263,190 | ₩267,250 | ₩262,976 | ₩265,821 | +1.00% | 9.8만 |
|---|
| 2025.11.20 | ₩267,704 | ₩268,585 | ₩262,122 | ₩262,122 | -2.09% | 7.5만 |
|---|
| 2025.11.19 | ₩265,994 | ₩267,049 | ₩264,499 | ₩265,460 | -0.20% | 8.5만 |
|---|
| 2025.11.18 | ₩266,582 | ₩267,757 | ₩265,313 | ₩266,462 | -0.05% | 7.7만 |
|---|
| 2025.11.17 | ₩269,854 | ₩270,321 | ₩266,635 | ₩267,517 | -0.87% | 7.9만 |
|---|
| 2025.11.14 | ₩269,707 | ₩271,723 | ₩269,159 | ₩270,508 | +0.30% | 4.8만 |
|---|
| 2025.11.13 | ₩272,978 | ₩273,953 | ₩270,695 | ₩271,069 | -0.70% | 7.1만 |
|---|
| 2025.11.12 | ₩272,992 | ₩274,154 | ₩272,992 | ₩273,659 | +0.24% | 8.8만 |
|---|
| 2025.11.11 | ₩270,254 | ₩272,631 | ₩270,254 | ₩272,444 | +0.81% | 5.3만 |
|---|
| 2025.11.10 | ₩269,226 | ₩270,308 | ₩268,104 | ₩270,054 | +0.31% | 6.9만 |
|---|
| 2025.11.07 | ₩266,756 | ₩268,251 | ₩265,741 | ₩268,171 | +0.53% | 5.4만 |
|---|
| 2025.11.06 | ₩268,158 | ₩268,705 | ₩266,675 | ₩267,049 | -0.41% | 16.7만 |
|---|
| 2025.11.05 | ₩267,730 | ₩269,400 | ₩267,557 | ₩268,785 | +0.39% | 5.7만 |
|---|
| 2025.11.04 | ₩267,183 | ₩268,491 | ₩266,782 | ₩267,744 | +0.21% | 7.9만 |
|---|
| 2025.11.03 | ₩270,121 | ₩270,121 | ₩267,169 | ₩268,879 | -0.46% | 6만 |
|---|
| 2025.10.31 | ₩269,840 | ₩270,201 | ₩268,331 | ₩269,466 | -0.14% | 6.4만 |
|---|
| 2025.10.30 | ₩268,745 | ₩270,748 | ₩268,572 | ₩268,572 | -0.06% | 8.8만 |
|---|
| 2025.10.29 | ₩271,456 | ₩271,563 | ₩268,905 | ₩269,894 | -0.58% | 7.8만 |
|---|
| 2025.10.28 | ₩273,192 | ₩273,192 | ₩271,723 | ₩271,817 | -0.50% | 7.8만 |
|---|
| 2025.10.27 | ₩271,910 | ₩272,885 | ₩271,710 | ₩272,805 | +0.33% | 11.3만 |
|---|
| 2025.10.24 | ₩270,868 | ₩271,349 | ₩270,601 | ₩270,748 | -0.04% | 6.2만 |
|---|
| 2025.10.23 | ₩268,892 | ₩269,600 | ₩268,345 | ₩269,253 | +0.13% | 7.3만 |
|---|
| 2025.10.22 | ₩269,506 | ₩269,506 | ₩267,276 | ₩268,224 | -0.48% | 7만 |
|---|
| 2025.10.21 | ₩269,039 | ₩270,268 | ₩269,039 | ₩269,587 | +0.20% | 6.8만 |
|---|
| 2025.10.20 | ₩266,836 | ₩269,146 | ₩266,836 | ₩268,785 | +0.73% | 6.6만 |
|---|
| 2025.10.17 | ₩264,005 | ₩266,208 | ₩263,911 | ₩265,607 | +0.61% | 6.2만 |
|---|
| 2025.10.16 | ₩266,515 | ₩266,849 | ₩263,163 | ₩263,911 | -0.98% | 7.3만 |
|---|
| 2025.10.15 | ₩266,288 | ₩267,984 | ₩264,285 | ₩266,208 | -0.03% | 6.1만 |
|---|
| 2025.10.14 | ₩261,895 | ₩266,288 | ₩261,628 | ₩265,113 | +1.23% | 13.1만 |
|---|
| 2025.10.13 | ₩263,016 | ₩264,258 | ₩262,589 | ₩263,591 | +0.22% | 12.8만 |
|---|
| 2025.10.10 | ₩267,356 | ₩267,997 | ₩261,120 | ₩261,120 | -2.33% | 17.9만 |
|---|