시장 데이터를 불러오는 중
전체 종목
Vanguard Communication Services ETF 과거 주가
Vanguard Communication Services ETF · VOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Communication Services ETF · VOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩255,891 | ₩256,438 | ₩253,664 | ₩253,904 | -0.78% | 26.8만 |
| 2026.10.08 | ₩256,838 | ₩257,185 | ₩255,438 | ₩256,985 | +0.06% | 27.8만 |
| 2026.10.07 | ₩256,545 | ₩257,079 | ₩254,598 | ₩256,358 | -0.07% | 27만 |
| 2026.10.06 | ₩258,012 | ₩258,012 | ₩256,465 | ₩257,465 | -0.21% | 13.9만 |
| 2026.10.05 | ₩253,317 | ₩257,332 | ₩253,317 | ₩256,985 | +1.45% | 18.3만 |
| 2026.10.02 | ₩253,304 | ₩255,238 | ₩252,797 | ₩253,664 | +0.14% | 26.3만 |
| 2026.10.01 | ₩255,931 | ₩256,425 | ₩251,410 | ₩251,997 | -1.54% | 29.5만 |
| 2026.09.30 | ₩254,971 | ₩257,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,211 |
| -0.30% |
| 19.8만 |
| 2026.09.29 | ₩254,958 | ₩255,305 | ₩252,984 | ₩255,265 | +0.12% | 41.5만 |
|---|
| 2026.09.28 | ₩258,079 | ₩258,079 | ₩253,664 | ₩253,997 | -1.58% | 23.9만 |
|---|
| 2026.09.25 | ₩260,573 | ₩260,573 | ₩258,026 | ₩258,959 | -0.62% | 27.7만 |
|---|
| 2026.09.24 | ₩257,465 | ₩261,694 | ₩257,465 | ₩261,480 | +1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩260,573 | ₩260,813 | ₩257,359 | ₩257,372 | -1.23% | 20.9만 |
|---|
| 2026.09.22 | ₩263,614 | ₩265,468 | ₩260,707 | ₩260,880 | -1.04% | 27만 |
|---|
| 2026.09.21 | ₩256,118 | ₩265,175 | ₩256,118 | ₩263,427 | +2.85% | 46.9만 |
|---|
| 2026.09.18 | ₩257,372 | ₩257,385 | ₩252,970 | ₩252,997 | -1.70% | 19.2만 |
|---|
| 2026.09.17 | ₩259,466 | ₩259,533 | ₩255,891 | ₩256,452 | -1.16% | 24.8만 |
|---|
| 2026.09.16 | ₩259,586 | ₩259,893 | ₩255,491 | ₩256,758 | -1.09% | 17.5만 |
|---|
| 2026.09.15 | ₩258,652 | ₩259,973 | ₩257,759 | ₩258,506 | -0.06% | 185.6만 |
|---|
| 2026.09.14 | ₩256,652 | ₩261,213 | ₩256,652 | ₩260,533 | +1.51% | 29.3만 |
|---|
| 2026.09.11 | ₩253,851 | ₩255,678 | ₩253,851 | ₩254,611 | +0.30% | 28.9만 |
|---|
| 2026.09.10 | ₩250,156 | ₩253,130 | ₩249,996 | ₩251,863 | +0.68% | 11.6만 |
|---|
| 2026.09.09 | ₩252,797 | ₩252,797 | ₩250,143 | ₩250,863 | -0.77% | 43만 |
|---|
| 2026.09.08 | ₩251,050 | ₩252,183 | ₩249,809 | ₩251,290 | +0.10% | 18.4만 |
|---|
| 2026.09.04 | ₩253,597 | ₩253,691 | ₩251,450 | ₩251,997 | -0.63% | 12.5만 |
|---|
| 2026.09.03 | ₩253,517 | ₩256,252 | ₩253,090 | ₩254,064 | +0.22% | 17.3만 |
|---|
| 2026.09.02 | ₩247,435 | ₩252,130 | ₩247,435 | ₩251,183 | +1.51% | 18.8만 |
|---|
| 2026.09.01 | ₩246,035 | ₩248,969 | ₩246,008 | ₩247,435 | +0.57% | 19.7만 |
|---|
| 2026.08.31 | ₩250,369 | ₩250,369 | ₩247,995 | ₩248,769 | -0.64% | 22만 |
|---|
| 2026.08.28 | ₩249,156 | ₩253,331 | ₩249,156 | ₩251,503 | +0.94% | 22.6만 |
|---|
| 2026.08.27 | ₩249,596 | ₩250,596 | ₩248,075 | ₩248,382 | -0.49% | 13.6만 |
|---|
| 2026.08.26 | ₩253,584 | ₩253,851 | ₩250,316 | ₩250,716 | -1.13% | 18.1만 |
|---|
| 2026.08.25 | ₩250,063 | ₩252,250 | ₩250,063 | ₩252,130 | +0.83% | 31.7만 |
|---|
| 2026.08.24 | ₩247,715 | ₩250,876 | ₩247,715 | ₩249,889 | +0.88% | 51.7만 |
|---|
| 2026.08.21 | ₩247,088 | ₩248,809 | ₩246,435 | ₩248,035 | +0.38% | 21.8만 |
|---|
| 2026.08.20 | ₩247,062 | ₩247,862 | ₩245,101 | ₩246,075 | -0.40% | 22.3만 |
|---|
| 2026.08.19 | ₩245,848 | ₩249,316 | ₩245,154 | ₩247,649 | +0.73% | 13.6만 |
|---|
| 2026.08.18 | ₩246,928 | ₩248,115 | ₩245,848 | ₩245,901 | -0.42% | 13만 |
|---|
| 2026.08.17 | ₩251,690 | ₩251,703 | ₩247,435 | ₩247,862 | -1.52% | 19.8만 |
|---|
| 2026.08.14 | ₩252,250 | ₩253,957 | ₩251,770 | ₩252,330 | +0.03% | 23.4만 |
|---|
| 2026.08.13 | ₩248,089 | ₩251,703 | ₩248,035 | ₩251,450 | +1.35% | 26.7만 |
|---|
| 2026.08.12 | ₩249,236 | ₩249,236 | ₩246,181 | ₩246,968 | -0.91% | 24.7만 |
|---|
| 2026.08.11 | ₩250,956 | ₩251,850 | ₩248,689 | ₩248,876 | -0.83% | 26.4만 |
|---|
| 2026.08.10 | ₩250,249 | ₩251,263 | ₩249,209 | ₩251,263 | +0.41% | 19.3만 |
|---|
| 2026.08.07 | ₩247,568 | ₩250,903 | ₩247,568 | ₩250,116 | +1.03% | 12.8만 |
|---|
| 2026.08.06 | ₩248,009 | ₩249,929 | ₩247,649 | ₩248,515 | +0.20% | 13만 |
|---|
| 2026.08.05 | ₩254,704 | ₩254,704 | ₩246,688 | ₩248,729 | -2.35% | 33.8만 |
|---|
| 2026.08.04 | ₩249,076 | ₩253,811 | ₩249,076 | ₩253,117 | +1.62% | 24만 |
|---|
| 2026.08.03 | ₩245,541 | ₩251,877 | ₩245,541 | ₩250,823 | +2.15% | 25.6만 |
|---|
| 2026.07.31 | ₩239,432 | ₩242,860 | ₩238,752 | ₩242,460 | +1.26% | 82.4만 |
|---|
| 2026.07.30 | ₩239,259 | ₩239,832 | ₩237,432 | ₩239,779 | +0.22% | 39.5만 |
|---|
| 2026.07.29 | ₩246,822 | ₩249,609 | ₩245,741 | ₩246,501 | -0.13% | 19만 |
|---|
| 2026.07.28 | ₩244,087 | ₩247,649 | ₩244,087 | ₩246,928 | +1.16% | 16.9만 |
|---|
| 2026.07.27 | ₩242,580 | ₩244,701 | ₩242,580 | ₩242,980 | +0.16% | 41.3만 |
|---|
| 2026.07.24 | ₩238,739 | ₩241,753 | ₩238,739 | ₩239,832 | +0.46% | 84만 |
|---|
| 2026.07.23 | ₩241,300 | ₩241,673 | ₩238,072 | ₩238,485 | -1.17% | 38.6만 |
|---|
| 2026.07.22 | ₩251,903 | ₩252,077 | ₩247,155 | ₩247,195 | -1.87% | 20.2만 |
|---|
| 2026.07.21 | ₩251,450 | ₩251,450 | ₩250,249 | ₩250,276 | -0.47% | 10.4만 |
|---|
| 2026.07.20 | ₩251,090 | ₩253,704 | ₩250,930 | ₩251,383 | +0.12% | 17.7만 |
|---|
| 2026.07.17 | ₩251,730 | ₩252,290 | ₩249,516 | ₩250,863 | -0.34% | 17.8만 |
|---|
| 2026.07.16 | ₩259,853 | ₩260,240 | ₩255,158 | ₩255,905 | -1.52% | 20.9만 |
|---|
| 2026.07.15 | ₩255,078 | ₩260,653 | ₩255,078 | ₩259,719 | +1.82% | 22.6만 |
|---|
| 2026.07.14 | ₩252,477 | ₩255,505 | ₩252,477 | ₩254,784 | +0.91% | 11.5만 |
|---|
| 2026.07.13 | ₩255,425 | ₩257,625 | ₩254,157 | ₩254,358 | -0.42% | 18.7만 |
|---|
| 2026.07.10 | ₩255,825 | ₩256,785 | ₩254,131 | ₩255,451 | -0.15% | 21.5만 |
|---|
| 2026.07.09 | ₩246,408 | ₩252,957 | ₩246,061 | ₩252,877 | +2.63% | 21.4만 |
|---|
| 2026.07.08 | ₩252,824 | ₩252,864 | ₩249,196 | ₩250,023 | -1.11% | 19만 |
|---|
| 2026.07.07 | ₩254,491 | ₩255,878 | ₩253,170 | ₩253,411 | -0.42% | 108.2만 |
|---|
| 2026.07.06 | ₩251,770 | ₩252,664 | ₩249,462 | ₩252,277 | +0.20% | 23.2만 |
|---|
| 2026.07.02 | ₩251,423 | ₩251,597 | ₩247,969 | ₩250,556 | -0.34% | 120.7만 |
|---|
| 2026.07.01 | ₩250,276 | ₩254,278 | ₩249,089 | ₩251,823 | +0.62% | 32.1만 |
|---|
| 2026.06.30 | ₩245,875 | ₩246,261 | ₩243,447 | ₩245,354 | -0.21% | 26.4만 |
|---|
| 2026.06.29 | ₩245,608 | ₩247,168 | ₩245,301 | ₩246,595 | +0.40% | 28.8만 |
|---|
| 2026.06.26 | ₩238,912 | ₩243,340 | ₩238,419 | ₩241,153 | +0.94% | 45.3만 |
|---|
| 2026.06.25 | ₩240,059 | ₩241,340 | ₩237,938 | ₩238,912 | -0.48% | 36.5만 |
|---|
| 2026.06.24 | ₩243,487 | ₩245,114 | ₩241,420 | ₩241,633 | -0.76% | 41.9만 |
|---|
| 2026.06.23 | ₩241,566 | ₩245,248 | ₩241,566 | ₩243,874 | +0.96% | 26.7만 |
|---|
| 2026.06.22 | ₩246,421 | ₩247,235 | ₩242,233 | ₩243,247 | -1.29% | 53.6만 |
|---|
| 2026.06.18 | ₩249,076 | ₩250,289 | ₩246,168 | ₩249,249 | +0.07% | 31.5만 |
|---|
| 2026.06.17 | ₩252,637 | ₩252,637 | ₩247,115 | ₩247,448 | -2.05% | 43.3만 |
|---|
| 2026.06.16 | ₩254,171 | ₩255,145 | ₩253,104 | ₩254,531 | +0.14% | 31.1만 |
|---|
| 2026.06.15 | ₩252,183 | ₩255,505 | ₩251,877 | ₩253,971 | +0.71% | 22.8만 |
|---|
| 2026.06.12 | ₩251,423 | ₩251,597 | ₩247,328 | ₩249,889 | -0.61% | 13.5만 |
|---|
| 2026.06.11 | ₩247,435 | ₩250,503 | ₩245,434 | ₩249,823 | +0.96% | 27.1만 |
|---|
| 2026.06.10 | ₩249,676 | ₩252,143 | ₩247,755 | ₩247,929 | -0.70% | 16.1만 |
|---|
| 2026.06.09 | ₩251,116 | ₩252,997 | ₩247,849 | ₩250,089 | -0.41% | 21.6만 |
|---|
| 2026.06.08 | ₩250,890 | ₩251,103 | ₩248,409 | ₩249,649 | -0.49% | 51.7만 |
|---|
| 2026.06.05 | ₩254,998 | ₩256,452 | ₩249,903 | ₩251,463 | -1.39% | 29.3만 |
|---|
| 2026.06.04 | ₩255,171 | ₩259,093 | ₩255,171 | ₩256,265 | +0.43% | 29만 |
|---|
| 2026.06.03 | ₩255,678 | ₩256,212 | ₩252,690 | ₩254,091 | -0.62% | 52.6만 |
|---|
| 2026.06.02 | ₩258,439 | ₩258,439 | ₩255,771 | ₩256,238 | -0.85% | 18.8만 |
|---|
| 2026.06.01 | ₩261,734 | ₩262,080 | ₩259,386 | ₩259,866 | -0.71% | 16.9만 |
|---|
| 2026.05.29 | ₩263,774 | ₩263,774 | ₩261,960 | ₩262,867 | -0.34% | 10.7만 |
|---|
| 2026.05.28 | ₩265,041 | ₩266,309 | ₩264,081 | ₩266,015 | +0.37% | 7.9만 |
|---|
| 2026.05.27 | ₩261,000 | ₩266,242 | ₩261,000 | ₩265,308 | +1.65% | 10.1만 |
|---|
| 2026.05.26 | ₩261,173 | ₩262,454 | ₩260,827 | ₩262,414 | +0.47% | 19.9만 |
|---|
| 2026.05.22 | ₩261,654 | ₩262,320 | ₩260,173 | ₩260,827 | -0.32% | 10.6만 |
|---|
| 2026.05.21 | ₩258,906 | ₩262,921 | ₩258,319 | ₩261,280 | +0.92% | 12.8만 |
|---|
| 2026.05.20 | ₩259,453 | ₩260,520 | ₩257,759 | ₩260,426 | +0.38% | 16만 |
|---|
| 2026.05.19 | ₩262,854 | ₩263,201 | ₩259,279 | ₩259,733 | -1.19% | 17.9만 |
|---|
| 2026.05.18 | ₩260,413 | ₩265,001 | ₩260,213 | ₩262,921 | +0.96% | 37.6만 |
|---|
| 2026.05.15 | ₩262,334 | ₩262,641 | ₩260,840 | ₩260,987 | -0.51% | 16.4만 |
|---|
| 2026.05.14 | ₩262,721 | ₩265,068 | ₩262,654 | ₩263,601 | +0.34% | 21.8만 |
|---|
| 2026.05.13 | ₩258,452 | ₩263,548 | ₩258,092 | ₩263,041 | +1.78% | 20.2만 |
|---|
| 2026.05.12 | ₩258,732 | ₩259,639 | ₩258,066 | ₩259,506 | +0.30% | 11.3만 |
|---|
| 2026.05.11 | ₩261,960 | ₩262,294 | ₩259,319 | ₩259,319 | -1.01% | 11.5만 |
|---|
| 2026.05.08 | ₩263,974 | ₩264,068 | ₩262,854 | ₩263,708 | -0.10% | 29.9만 |
|---|
| 2026.05.07 | ₩265,268 | ₩266,055 | ₩263,467 | ₩264,254 | -0.38% | 25.9만 |
|---|
| 2026.05.06 | ₩261,907 | ₩264,975 | ₩261,907 | ₩264,535 | +1.00% | 24.3만 |
|---|
| 2026.05.05 | ₩262,334 | ₩262,440 | ₩259,573 | ₩260,520 | -0.69% | 19.4만 |
|---|
| 2026.05.04 | ₩261,947 | ₩262,467 | ₩260,506 | ₩261,320 | -0.24% | 19.5만 |
|---|
| 2026.05.01 | ₩262,547 | ₩263,574 | ₩261,467 | ₩262,400 | -0.06% | 19.9만 |
|---|
| 2026.04.30 | ₩259,213 | ₩262,787 | ₩257,372 | ₩262,547 | +1.29% | 92.5만 |
|---|
| 2026.04.29 | ₩259,319 | ₩260,773 | ₩258,559 | ₩259,559 | +0.09% | 20.1만 |
|---|
| 2026.04.28 | ₩260,867 | ₩260,947 | ₩259,386 | ₩260,066 | -0.31% | 16.8만 |
|---|
| 2026.04.27 | ₩259,759 | ₩262,974 | ₩259,759 | ₩261,147 | +0.53% | 27.1만 |
|---|
| 2026.04.24 | ₩260,120 | ₩260,600 | ₩257,745 | ₩260,013 | -0.04% | 9.9만 |
|---|
| 2026.04.23 | ₩262,107 | ₩262,547 | ₩258,559 | ₩260,520 | -0.61% | 15.8만 |
|---|
| 2026.04.22 | ₩261,760 | ₩262,801 | ₩261,213 | ₩262,574 | +0.31% | 17.5만 |
|---|
| 2026.04.21 | ₩263,588 | ₩264,374 | ₩259,906 | ₩260,200 | -1.29% | 17.7만 |
|---|
| 2026.04.20 | ₩264,028 | ₩264,415 | ₩262,601 | ₩263,427 | -0.23% | 12.3만 |
|---|
| 2026.04.17 | ₩263,467 | ₩265,895 | ₩263,067 | ₩265,495 | +0.77% | 30.9만 |
|---|
| 2026.04.16 | ₩262,867 | ₩264,628 | ₩262,187 | ₩264,281 | +0.54% | 21만 |
|---|
| 2026.04.15 | ₩259,759 | ₩262,707 | ₩259,586 | ₩261,747 | +0.77% | 20.9만 |
|---|
| 2026.04.14 | ₩254,958 | ₩259,333 | ₩254,358 | ₩259,066 | +1.61% | 21.1만 |
|---|
| 2026.04.13 | ₩250,836 | ₩253,611 | ₩249,956 | ₩253,531 | +1.07% | 13만 |
|---|
| 2026.04.10 | ₩253,037 | ₩253,571 | ₩250,583 | ₩251,423 | -0.64% | 9.9만 |
|---|
| 2026.04.09 | ₩250,983 | ₩252,357 | ₩249,436 | ₩251,850 | +0.35% | 9.4만 |
|---|
| 2026.04.08 | ₩251,557 | ₩252,757 | ₩248,342 | ₩250,343 | -0.48% | 22.8만 |
|---|
| 2026.04.07 | ₩243,260 | ₩244,407 | ₩241,633 | ₩244,354 | +0.45% | 13만 |
|---|
| 2026.04.06 | ₩243,527 | ₩245,128 | ₩243,127 | ₩243,260 | -0.11% | 11.7만 |
|---|
| 2026.04.02 | ₩238,579 | ₩243,287 | ₩237,978 | ₩242,953 | +1.83% | 23.8만 |
|---|
| 2026.04.01 | ₩241,526 | ₩244,127 | ₩241,153 | ₩241,993 | +0.19% | 21.5만 |
|---|
| 2026.03.31 | ₩234,871 | ₩240,513 | ₩234,804 | ₩239,872 | +2.13% | 61.8만 |
|---|
| 2026.03.30 | ₩232,536 | ₩233,724 | ₩230,802 | ₩231,763 | -0.33% | 76.9만 |
|---|
| 2026.03.27 | ₩233,497 | ₩234,110 | ₩229,909 | ₩230,469 | -1.30% | 58.7만 |
|---|
| 2026.03.26 | ₩240,299 | ₩240,619 | ₩234,884 | ₩235,151 | -2.14% | 42.9만 |
|---|
| 2026.03.25 | ₩243,047 | ₩244,754 | ₩241,300 | ₩242,447 | -0.25% | 14.8만 |
|---|
| 2026.03.24 | ₩243,887 | ₩244,461 | ₩241,180 | ₩241,273 | -1.07% | 31만 |
|---|
| 2026.03.23 | ₩245,714 | ₩247,608 | ₩244,687 | ₩245,915 | +0.08% | 34.4만 |
|---|
| 2026.03.20 | ₩245,541 | ₩245,554 | ₩241,766 | ₩243,620 | -0.78% | 50.3만 |
|---|
| 2026.03.19 | ₩245,995 | ₩247,582 | ₩244,367 | ₩246,261 | +0.11% | 46.5만 |
|---|
| 2026.03.18 | ₩249,436 | ₩250,756 | ₩247,248 | ₩247,315 | -0.85% | 17.2만 |
|---|
| 2026.03.17 | ₩250,770 | ₩252,797 | ₩250,650 | ₩251,023 | +0.10% | 11.5만 |
|---|
| 2026.03.16 | ₩249,836 | ₩250,930 | ₩248,636 | ₩250,129 | +0.12% | 17만 |
|---|
| 2026.03.13 | ₩249,569 | ₩250,970 | ₩246,115 | ₩247,288 | -0.91% | 16.9만 |
|---|
| 2026.03.12 | ₩252,063 | ₩252,890 | ₩249,462 | ₩249,556 | -0.99% | 13.9만 |
|---|
| 2026.03.11 | ₩254,198 | ₩255,625 | ₩252,637 | ₩253,984 | -0.08% | 15.6만 |
|---|
| 2026.03.10 | ₩255,385 | ₩256,172 | ₩253,637 | ₩254,371 | -0.40% | 28.8만 |
|---|
| 2026.03.09 | ₩251,196 | ₩255,051 | ₩249,382 | ₩254,784 | +1.43% | 18.7만 |
|---|
| 2026.03.06 | ₩253,837 | ₩254,838 | ₩252,117 | ₩254,144 | +0.12% | 56.1만 |
|---|
| 2026.03.05 | ₩257,839 | ₩259,053 | ₩255,118 | ₩257,079 | -0.29% | 17.8만 |
|---|
| 2026.03.04 | ₩256,132 | ₩259,066 | ₩255,891 | ₩258,559 | +0.95% | 10.7만 |
|---|
| 2026.03.03 | ₩252,384 | ₩257,185 | ₩251,103 | ₩256,278 | +1.54% | 26.2만 |
|---|
| 2026.03.02 | ₩252,103 | ₩256,478 | ₩252,103 | ₩255,971 | +1.53% | 25.2만 |
|---|
| 2026.02.27 | ₩252,397 | ₩256,438 | ₩252,330 | ₩256,238 | +1.52% | 19.4만 |
|---|
| 2026.02.26 | ₩253,144 | ₩254,811 | ₩252,170 | ₩254,131 | +0.39% | 19.1만 |
|---|
| 2026.02.25 | ₩252,824 | ₩253,997 | ₩252,530 | ₩253,797 | +0.39% | 29.4만 |
|---|
| 2026.02.24 | ₩249,929 | ₩252,490 | ₩249,583 | ₩252,277 | +0.94% | 14.3만 |
|---|
| 2026.02.23 | ₩254,638 | ₩255,211 | ₩250,369 | ₩250,716 | -1.54% | 13만 |
|---|
| 2026.02.20 | ₩250,383 | ₩255,158 | ₩250,383 | ₩254,491 | +1.64% | 16.6만 |
|---|
| 2026.02.19 | ₩249,556 | ₩251,503 | ₩249,476 | ₩250,409 | +0.34% | 16.9만 |
|---|
| 2026.02.18 | ₩248,636 | ₩251,010 | ₩248,249 | ₩250,263 | +0.65% | 13.9만 |
|---|
| 2026.02.17 | ₩248,502 | ₩250,143 | ₩246,048 | ₩248,982 | +0.19% | 33.4만 |
|---|
| 2026.02.13 | ₩249,342 | ₩251,010 | ₩247,608 | ₩249,516 | +0.07% | 21.5만 |
|---|
| 2026.02.12 | ₩255,491 | ₩255,491 | ₩249,716 | ₩250,049 | -2.13% | 33.7만 |
|---|
| 2026.02.11 | ₩257,225 | ₩258,279 | ₩253,757 | ₩255,078 | -0.83% | 20.8만 |
|---|
| 2026.02.10 | ₩257,425 | ₩258,692 | ₩256,492 | ₩257,492 | +0.03% | 12.5만 |
|---|
| 2026.02.09 | ₩254,358 | ₩258,399 | ₩253,557 | ₩257,385 | +1.19% | 13.3만 |
|---|
| 2026.02.06 | ₩255,131 | ₩256,518 | ₩251,196 | ₩254,544 | -0.23% | 26만 |
|---|
| 2026.02.05 | ₩252,437 | ₩256,612 | ₩250,716 | ₩255,265 | +1.12% | 28.9만 |
|---|
| 2026.02.04 | ₩261,440 | ₩261,440 | ₩256,052 | ₩257,199 | -1.62% | 20.8만 |
|---|
| 2026.02.03 | ₩264,961 | ₩265,455 | ₩259,679 | ₩261,267 | -1.39% | 27.4만 |
|---|
| 2026.02.02 | ₩264,655 | ₩266,522 | ₩264,561 | ₩265,081 | +0.16% | 19.9만 |
|---|
| 2026.01.30 | ₩266,535 | ₩267,576 | ₩264,201 | ₩266,042 | -0.19% | 20.5만 |
|---|
| 2026.01.29 | ₩267,256 | ₩267,789 | ₩262,334 | ₩267,242 | -0.00% | 26.2만 |
|---|
| 2026.01.28 | ₩260,960 | ₩262,387 | ₩259,866 | ₩259,866 | -0.42% | 12.4만 |
|---|
| 2026.01.27 | ₩261,760 | ₩261,760 | ₩259,133 | ₩260,066 | -0.65% | 20만 |
|---|
| 2026.01.26 | ₩260,320 | ₩262,107 | ₩259,986 | ₩261,240 | +0.35% | 17.9만 |
|---|
| 2026.01.23 | ₩258,546 | ₩260,626 | ₩258,546 | ₩259,639 | +0.42% | 28.7만 |
|---|
| 2026.01.22 | ₩257,412 | ₩259,213 | ₩256,758 | ₩258,919 | +0.59% | 19.7만 |
|---|
| 2026.01.21 | ₩251,623 | ₩255,011 | ₩251,330 | ₩253,957 | +0.93% | 51.4만 |
|---|
| 2026.01.20 | ₩252,504 | ₩255,038 | ₩251,570 | ₩251,797 | -0.28% | 30.8만 |
|---|
| 2026.01.16 | ₩258,746 | ₩258,746 | ₩256,452 | ₩256,492 | -0.87% | 19.6만 |
|---|
| 2026.01.15 | ₩259,666 | ₩259,666 | ₩257,425 | ₩257,959 | -0.66% | 21.6만 |
|---|
| 2026.01.14 | ₩259,173 | ₩259,239 | ₩257,292 | ₩258,853 | -0.12% | 17만 |
|---|
| 2026.01.13 | ₩260,840 | ₩261,800 | ₩258,746 | ₩259,840 | -0.38% | 24만 |
|---|
| 2026.01.12 | ₩259,933 | ₩261,053 | ₩259,439 | ₩260,480 | +0.21% | 18.4만 |
|---|
| 2026.01.09 | ₩259,733 | ₩261,587 | ₩259,213 | ₩260,693 | +0.37% | 10.2만 |
|---|
| 2026.01.08 | ₩259,426 | ₩259,746 | ₩257,225 | ₩259,186 | -0.09% | 15.4만 |
|---|
| 2026.01.07 | ₩258,839 | ₩259,840 | ₩257,785 | ₩258,319 | -0.20% | 19만 |
|---|
| 2026.01.06 | ₩259,599 | ₩260,093 | ₩257,305 | ₩259,306 | -0.11% | 13.5만 |
|---|
| 2026.01.05 | ₩257,892 | ₩260,613 | ₩257,772 | ₩259,693 | +0.70% | 18.5만 |
|---|
| 2026.01.02 | ₩259,426 | ₩259,693 | ₩255,758 | ₩257,505 | -0.74% | 38.1만 |
|---|
| 2025.12.31 | ₩259,093 | ₩259,493 | ₩258,172 | ₩258,266 | -0.32% | 11.4만 |
|---|
| 2025.12.30 | ₩257,972 | ₩260,413 | ₩257,972 | ₩259,706 | +0.67% | 12.1만 |
|---|
| 2025.12.29 | ₩257,452 | ₩258,933 | ₩257,452 | ₩258,492 | +0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩259,213 | ₩259,399 | ₩258,252 | ₩258,692 | -0.20% | 7.8만 |
|---|
| 2025.12.24 | ₩258,532 | ₩259,519 | ₩258,306 | ₩259,519 | +0.38% | 4만 |
|---|
| 2025.12.23 | ₩256,772 | ₩258,799 | ₩256,772 | ₩258,572 | +0.70% | 12.1만 |
|---|
| 2025.12.22 | ₩256,918 | ₩258,026 | ₩256,705 | ₩257,359 | +0.17% | 28.5만 |
|---|
| 2025.12.19 | ₩255,718 | ₩257,079 | ₩255,145 | ₩255,558 | -0.06% | 18.3만 |
|---|
| 2025.12.18 | ₩254,691 | ₩256,772 | ₩254,464 | ₩255,171 | +0.19% | 16만 |
|---|
| 2025.12.17 | ₩255,638 | ₩255,638 | ₩252,317 | ₩252,477 | -1.24% | 21.3만 |
|---|
| 2025.12.16 | ₩254,264 | ₩256,865 | ₩254,117 | ₩256,172 | +0.75% | 14.6만 |
|---|
| 2025.12.15 | ₩256,572 | ₩256,572 | ₩253,837 | ₩255,104 | -0.57% | 10.4만 |
|---|
| 2025.12.12 | ₩257,972 | ₩258,652 | ₩254,878 | ₩255,798 | -0.84% | 10.6만 |
|---|
| 2025.12.11 | ₩257,839 | ₩259,013 | ₩256,918 | ₩257,812 | -0.01% | 19.4만 |
|---|
| 2025.12.10 | ₩256,825 | ₩258,866 | ₩256,545 | ₩258,346 | +0.59% | 9.1만 |
|---|
| 2025.12.09 | ₩256,638 | ₩257,585 | ₩255,398 | ₩257,305 | +0.26% | 17.1만 |
|---|
| 2025.12.08 | ₩260,000 | ₩260,000 | ₩256,438 | ₩257,439 | -0.98% | 17.7만 |
|---|
| 2025.12.05 | ₩256,905 | ₩260,426 | ₩256,905 | ₩259,546 | +1.03% | 36.3만 |
|---|
| 2025.12.04 | ₩257,759 | ₩258,212 | ₩254,984 | ₩256,625 | -0.44% | 14.1만 |
|---|
| 2025.12.03 | ₩253,744 | ₩255,211 | ₩253,264 | ₩254,318 | +0.23% | 18.5만 |
|---|
| 2025.12.02 | ₩254,037 | ₩254,798 | ₩252,584 | ₩254,291 | +0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩252,904 | ₩254,478 | ₩252,344 | ₩253,344 | +0.17% | 14.5만 |
|---|
| 2025.11.28 | ₩253,397 | ₩255,038 | ₩253,291 | ₩255,038 | +0.65% | 13.7만 |
|---|
| 2025.11.26 | ₩252,464 | ₩253,437 | ₩252,277 | ₩252,477 | +0.01% | 46.4만 |
|---|
| 2025.11.25 | ₩251,263 | ₩252,944 | ₩250,236 | ₩252,797 | +0.61% | 92.3만 |
|---|
| 2025.11.24 | ₩246,048 | ₩248,862 | ₩245,541 | ₩248,515 | +1.00% | 33.1만 |
|---|
| 2025.11.21 | ₩239,832 | ₩244,714 | ₩239,539 | ₩242,687 | +1.19% | 40.6만 |
|---|
| 2025.11.20 | ₩246,048 | ₩246,408 | ₩237,885 | ₩238,152 | -3.21% | 53.7만 |
|---|
| 2025.11.19 | ₩241,353 | ₩245,928 | ₩240,766 | ₩241,326 | -0.01% | 20.8만 |
|---|
| 2025.11.18 | ₩240,353 | ₩243,180 | ₩237,432 | ₩241,366 | +0.42% | 31.6만 |
|---|
| 2025.11.17 | ₩242,580 | ₩245,021 | ₩239,526 | ₩240,766 | -0.75% | 20.2만 |
|---|
| 2025.11.14 | ₩238,659 | ₩241,460 | ₩238,432 | ₩240,473 | +0.76% | 14.6만 |
|---|
| 2025.11.13 | ₩244,101 | ₩244,101 | ₩241,340 | ₩241,953 | -0.88% | 11.3만 |
|---|
| 2025.11.12 | ₩248,836 | ₩248,836 | ₩245,328 | ₩246,248 | -1.04% | 16.6만 |
|---|
| 2025.11.11 | ₩246,515 | ₩248,782 | ₩246,515 | ₩248,475 | +0.80% | 11.1만 |
|---|
| 2025.11.10 | ₩245,875 | ₩248,009 | ₩245,328 | ₩247,315 | +0.59% | 10.8만 |
|---|
| 2025.11.07 | ₩242,433 | ₩243,194 | ₩239,712 | ₩243,194 | +0.31% | 15만 |
|---|
| 2025.11.06 | ₩245,768 | ₩246,275 | ₩243,500 | ₩243,714 | -0.84% | 11.6만 |
|---|
| 2025.11.05 | ₩243,487 | ₩246,715 | ₩243,340 | ₩245,781 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩243,474 | ₩245,821 | ₩243,140 | ₩243,820 | +0.14% | 24.1만 |
|---|
| 2025.11.03 | ₩249,476 | ₩249,476 | ₩246,288 | ₩247,168 | -0.92% | 11.9만 |
|---|
| 2025.10.31 | ₩249,302 | ₩249,903 | ₩247,729 | ₩248,956 | -0.14% | 11.7만 |
|---|
| 2025.10.30 | ₩251,316 | ₩252,330 | ₩248,342 | ₩248,382 | -1.17% | 26.7만 |
|---|
| 2025.10.29 | ₩253,797 | ₩254,624 | ₩252,490 | ₩254,491 | +0.27% | 9.5만 |
|---|
| 2025.10.28 | ₩254,251 | ₩254,544 | ₩253,304 | ₩253,451 | -0.31% | 9.9만 |
|---|
| 2025.10.27 | ₩252,197 | ₩254,491 | ₩252,170 | ₩254,144 | +0.77% | 8.2만 |
|---|
| 2025.10.24 | ₩249,316 | ₩250,863 | ₩249,156 | ₩249,609 | +0.12% | 10.3만 |
|---|
| 2025.10.23 | ₩248,195 | ₩249,022 | ₩247,248 | ₩247,248 | -0.38% | 5.1만 |
|---|
| 2025.10.22 | ₩248,676 | ₩249,329 | ₩245,688 | ₩247,475 | -0.48% | 15.3만 |
|---|
| 2025.10.21 | ₩250,316 | ₩250,436 | ₩247,809 | ₩249,689 | -0.25% | 17.2만 |
|---|
| 2025.10.20 | ₩248,422 | ₩250,570 | ₩248,422 | ₩250,289 | +0.75% | 20.7만 |
|---|
| 2025.10.17 | ₩244,874 | ₩247,368 | ₩244,487 | ₩246,955 | +0.85% | 9.5만 |
|---|
| 2025.10.16 | ₩249,062 | ₩250,730 | ₩244,554 | ₩246,021 | -1.22% | 13.5만 |
|---|
| 2025.10.15 | ₩247,382 | ₩249,676 | ₩245,981 | ₩248,329 | +0.38% | 27만 |
|---|
| 2025.10.14 | ₩242,367 | ₩246,782 | ₩241,286 | ₩245,688 | +1.37% | 21만 |
|---|
| 2025.10.13 | ₩242,793 | ₩244,501 | ₩242,460 | ₩244,274 | +0.61% | 55.1만 |
|---|
| 2025.10.10 | ₩246,221 | ₩247,462 | ₩240,246 | ₩240,433 | -2.35% | 34.3만 |
|---|