시장 데이터를 불러오는 중
전체 종목
Vanguard Utilities ETF 과거 주가
Vanguard Utilities ETF · VPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Utilities ETF · VPU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩238,189 | ₩240,467 | ₩238,055 | ₩240,065 | +0.79% | 26만 |
| 2026.10.08 | ₩238,564 | ₩239,783 | ₩235,844 | ₩238,148 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,733 | ₩239,730 | ₩237,063 | ₩238,751 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,544 | ₩238,926 | ₩234,544 | ₩238,765 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,904 | ₩233,485 | ₩229,854 | ₩232,091 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,435 | ₩233,257 | ₩230,617 | ₩231,354 | -0.03% | 61.6만 |
| 2026.10.01 | ₩229,103 | ₩230,725 | ₩227,133 | ₩230,376 | +0.56% | 55만 |
| 2026.09.30 | ₩231,368 | ₩231,810 | ₩229,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,143 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,763 | ₩231,113 | ₩226,959 | ₩230,671 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,666 | ₩229,666 | ₩226,999 | ₩228,192 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩229,090 | ₩230,189 | ₩227,509 | ₩229,787 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,475 | ₩231,569 | ₩228,822 | ₩228,902 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,825 | ₩234,825 | ₩230,885 | ₩231,086 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,572 | ₩238,818 | ₩236,674 | ₩236,996 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,912 | ₩239,421 | ₩237,532 | ₩237,693 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,721 | ₩240,721 | ₩238,483 | ₩238,497 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩241,029 | ₩242,276 | ₩239,971 | ₩241,780 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,150 | ₩241,565 | ₩238,792 | ₩239,797 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,852 | ₩242,892 | ₩239,488 | ₩239,622 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,505 | ₩245,706 | ₩241,967 | ₩242,235 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,547 | ₩248,708 | ₩245,157 | ₩245,478 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,217 | ₩250,597 | ₩246,470 | ₩246,577 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,897 | ₩252,393 | ₩248,333 | ₩249,096 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,646 | ₩253,398 | ₩249,646 | ₩252,044 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,333 | ₩250,530 | ₩248,319 | ₩249,713 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,944 | ₩250,048 | ₩247,944 | ₩249,338 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,175 | ₩247,609 | ₩243,870 | ₩247,435 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,411 | ₩247,140 | ₩244,420 | ₩246,885 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,763 | ₩245,947 | ₩242,986 | ₩245,036 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩251,106 | ₩251,441 | ₩246,818 | ₩247,582 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,704 | ₩250,745 | ₩248,828 | ₩250,235 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩251,106 | ₩253,358 | ₩250,986 | ₩251,991 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,745 | ₩251,977 | ₩249,833 | ₩251,013 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,641 | ₩250,637 | ₩247,596 | ₩250,423 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,349 | ₩254,349 | ₩247,944 | ₩247,944 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩254,121 | ₩256,332 | ₩253,532 | ₩253,679 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩256,105 | ₩256,949 | ₩253,961 | ₩255,086 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,270 | ₩258,637 | ₩254,671 | ₩254,925 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,292 | ₩256,359 | ₩254,175 | ₩255,957 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,193 | ₩257,471 | ₩255,193 | ₩256,922 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,510 | ₩256,359 | ₩254,403 | ₩255,435 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,867 | ₩254,885 | ₩253,277 | ₩254,296 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,329 | ₩253,612 | ₩250,128 | ₩253,090 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,924 | ₩252,393 | ₩249,793 | ₩250,316 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩251,066 | ₩254,443 | ₩249,096 | ₩253,076 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩255,126 | ₩256,265 | ₩250,316 | ₩251,441 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,502 | ₩255,502 | ₩250,812 | ₩252,741 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,239 | ₩256,440 | ₩252,245 | ₩255,327 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,145 | ₩258,275 | ₩254,068 | ₩256,681 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩258,048 | ₩258,463 | ₩256,225 | ₩256,239 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,634 | ₩261,224 | ₩256,547 | ₩258,061 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,306 | ₩264,306 | ₩258,423 | ₩259,254 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,895 | ₩267,924 | ₩262,939 | ₩262,939 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,785 | ₩267,294 | ₩263,314 | ₩263,997 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩268,004 | ₩269,465 | ₩266,396 | ₩267,280 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,788 | ₩267,964 | ₩264,118 | ₩267,240 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,424 | ₩266,115 | ₩261,424 | ₩265,873 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩259,964 | ₩260,754 | ₩258,624 | ₩260,259 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,389 | ₩264,319 | ₩259,589 | ₩260,245 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩264,962 | ₩266,972 | ₩261,022 | ₩261,599 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩262,068 | ₩264,064 | ₩261,492 | ₩263,301 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,895 | ₩266,088 | ₩261,733 | ₩262,135 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,873 | ₩268,004 | ₩263,917 | ₩264,507 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,167 | ₩265,592 | ₩263,167 | ₩264,627 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,331 | ₩263,448 | ₩261,331 | ₩262,872 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,475 | ₩263,997 | ₩261,036 | ₩261,264 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,493 | ₩264,842 | ₩262,081 | ₩262,443 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,609 | ₩267,816 | ₩263,609 | ₩264,319 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,373 | ₩265,244 | ₩261,224 | ₩262,135 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,607 | ₩264,949 | ₩260,607 | ₩264,708 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,296 | ₩262,456 | ₩258,624 | ₩259,133 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,458 | ₩265,900 | ₩262,282 | ₩262,282 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,294 | ₩268,004 | ₩264,989 | ₩266,369 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩266,021 | ₩267,548 | ₩265,659 | ₩267,548 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,279 | ₩267,334 | ₩263,542 | ₩265,538 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,175 | ₩264,064 | ₩261,451 | ₩263,796 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩261,009 | ₩263,796 | ₩259,803 | ₩263,033 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,883 | ₩262,443 | ₩259,883 | ₩261,063 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩258,986 | ₩263,059 | ₩258,543 | ₩259,897 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,165 | ₩261,853 | ₩256,935 | ₩258,088 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,406 | ₩263,984 | ₩260,071 | ₩261,424 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,423 | ₩261,237 | ₩256,681 | ₩259,964 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,426 | ₩259,012 | ₩256,413 | ₩258,476 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,453 | ₩258,356 | ₩255,475 | ₩255,542 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,560 | ₩256,935 | ₩254,631 | ₩255,368 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,867 | ₩255,890 | ₩252,875 | ₩255,408 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,150 | ₩257,739 | ₩252,822 | ₩252,942 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩255,971 | ₩259,187 | ₩255,756 | ₩257,766 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,274 | ₩256,386 | ₩252,205 | ₩255,743 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,689 | ₩258,624 | ₩254,162 | ₩254,175 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,388 | ₩256,011 | ₩251,388 | ₩255,649 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,461 | ₩256,024 | ₩250,731 | ₩250,731 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,388 | ₩259,870 | ₩257,378 | ₩258,168 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,760 | ₩262,858 | ₩259,133 | ₩259,361 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩263,033 | ₩263,528 | ₩261,317 | ₩262,242 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,493 | ₩265,069 | ₩263,448 | ₩263,515 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,411 | ₩263,783 | ₩260,835 | ₩263,274 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,624 | ₩261,304 | ₩258,262 | ₩261,210 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩258,999 | ₩260,232 | ₩257,887 | ₩258,517 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,537 | ₩257,686 | ₩253,545 | ₩257,364 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,877 | ₩256,466 | ₩252,902 | ₩255,033 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,629 | ₩259,629 | ₩254,523 | ₩254,872 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,361 | ₩260,714 | ₩258,785 | ₩260,714 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,781 | ₩260,781 | ₩257,686 | ₩259,321 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,760 | ₩263,301 | ₩260,299 | ₩262,523 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,478 | ₩263,086 | ₩260,634 | ₩262,135 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩263,126 | ₩263,729 | ₩259,709 | ₩259,830 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,190 | ₩265,190 | ₩261,438 | ₩261,894 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,661 | ₩268,661 | ₩264,788 | ₩265,391 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,612 | ₩271,126 | ₩268,607 | ₩268,728 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,419 | ₩271,341 | ₩267,079 | ₩268,687 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,354 | ₩273,766 | ₩269,424 | ₩269,505 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,940 | ₩271,501 | ₩265,940 | ₩271,341 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,589 | ₩268,299 | ₩264,225 | ₩264,788 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,156 | ₩269,719 | ₩267,401 | ₩268,352 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,714 | ₩269,759 | ₩268,044 | ₩268,151 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩267,066 | ₩268,580 | ₩265,820 | ₩267,790 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,604 | ₩267,803 | ₩262,604 | ₩267,589 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,363 | ₩264,359 | ₩259,522 | ₩260,419 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,249 | ₩266,249 | ₩260,460 | ₩260,553 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,495 | ₩268,701 | ₩264,935 | ₩265,391 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,540 | ₩268,540 | ₩264,788 | ₩267,602 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,945 | ₩268,875 | ₩265,940 | ₩268,687 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,553 | ₩268,553 | ₩266,128 | ₩266,999 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,634 | ₩269,679 | ₩265,981 | ₩269,223 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩270,979 | ₩271,421 | ₩267,053 | ₩268,339 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,439 | ₩274,557 | ₩271,314 | ₩271,877 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,362 | ₩275,843 | ₩270,362 | ₩272,868 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,527 | ₩270,805 | ₩266,450 | ₩270,805 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,503 | ₩268,768 | ₩266,503 | ₩267,977 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,227 | ₩268,915 | ₩266,919 | ₩267,200 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,168 | ₩269,331 | ₩265,967 | ₩268,192 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩264,989 | ₩267,682 | ₩264,801 | ₩266,624 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩265,043 | ₩265,512 | ₩261,894 | ₩265,512 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,490 | ₩267,816 | ₩264,654 | ₩265,471 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,738 | ₩266,503 | ₩262,363 | ₩263,823 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,760 | ₩263,381 | ₩260,647 | ₩262,537 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩263,046 | ₩264,131 | ₩261,813 | ₩261,947 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,222 | ₩263,582 | ₩257,471 | ₩261,156 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,317 | ₩263,394 | ₩259,615 | ₩261,009 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,567 | ₩269,451 | ₩257,110 | ₩258,289 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,183 | ₩270,872 | ₩266,249 | ₩269,036 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,756 | ₩272,238 | ₩269,987 | ₩269,987 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,423 | ₩275,039 | ₩272,011 | ₩272,171 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,873 | ₩274,423 | ₩271,421 | ₩272,975 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,778 | ₩273,270 | ₩270,778 | ₩271,475 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,860 | ₩271,850 | ₩265,860 | ₩268,848 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,862 | ₩268,862 | ₩266,061 | ₩267,066 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,853 | ₩271,957 | ₩268,888 | ₩269,130 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩269,076 | ₩271,434 | ₩266,262 | ₩270,845 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,639 | ₩271,408 | ₩267,977 | ₩270,148 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,836 | ₩271,836 | ₩268,955 | ₩271,327 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,399 | ₩274,356 | ₩270,604 | ₩273,538 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,934 | ₩274,329 | ₩265,927 | ₩272,319 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,940 | ₩275,977 | ₩273,833 | ₩273,994 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,841 | ₩276,178 | ₩272,694 | ₩275,870 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,324 | ₩274,248 | ₩271,555 | ₩273,069 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,324 | ₩274,449 | ₩269,666 | ₩274,101 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,202 | ₩273,217 | ₩268,004 | ₩273,083 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,754 | ₩271,917 | ₩268,513 | ₩270,269 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,326 | ₩269,156 | ₩265,873 | ₩268,419 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,471 | ₩267,602 | ₩265,351 | ₩267,347 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,197 | ₩269,585 | ₩264,212 | ₩264,507 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩271,140 | ₩272,694 | ₩268,446 | ₩269,170 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,564 | ₩270,188 | ₩262,403 | ₩269,773 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,816 | ₩265,257 | ₩259,723 | ₩262,818 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,873 | ₩259,053 | ₩256,493 | ₩258,932 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,309 | ₩258,624 | ₩253,411 | ₩256,788 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩252,138 | ₩253,344 | ₩250,570 | ₩252,862 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,304 | ₩255,006 | ₩250,289 | ₩252,071 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,200 | ₩252,071 | ₩249,378 | ₩250,731 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩253,090 | ₩253,880 | ₩250,088 | ₩250,530 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,480 | ₩252,701 | ₩248,480 | ₩251,843 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩252,018 | ₩252,956 | ₩247,810 | ₩248,199 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,951 | ₩252,634 | ₩249,110 | ₩251,910 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,451 | ₩254,845 | ₩250,986 | ₩252,379 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,451 | ₩254,242 | ₩251,388 | ₩252,299 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,472 | ₩253,518 | ₩248,641 | ₩252,781 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,869 | ₩251,535 | ₩248,869 | ₩249,713 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,217 | ₩249,257 | ₩246,765 | ₩248,091 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,750 | ₩252,339 | ₩248,627 | ₩249,257 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩252,044 | ₩252,178 | ₩248,922 | ₩250,865 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,240 | ₩252,513 | ₩249,472 | ₩250,195 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,522 | ₩253,545 | ₩250,289 | ₩252,942 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,607 | ₩255,435 | ₩252,607 | ₩254,215 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,405 | ₩252,286 | ₩249,405 | ₩251,441 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,279 | ₩250,276 | ₩247,341 | ₩249,740 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩247,126 | ₩248,922 | ₩246,738 | ₩248,185 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,796 | ₩250,155 | ₩247,649 | ₩247,837 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,790 | ₩246,456 | ₩243,750 | ₩244,795 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩250,048 | ₩250,048 | ₩243,348 | ₩244,125 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,909 | ₩249,981 | ₩247,502 | ₩249,807 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩251,066 | ₩251,495 | ₩244,808 | ₩248,507 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,735 | ₩252,018 | ₩247,850 | ₩250,879 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,673 | ₩249,673 | ₩247,877 | ₩247,957 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,351 | ₩249,941 | ₩248,842 | ₩249,525 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,694 | ₩250,356 | ₩248,694 | ₩249,029 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,842 | ₩249,150 | ₩247,810 | ₩248,587 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,904 | ₩249,150 | ₩247,475 | ₩248,895 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,711 | ₩248,614 | ₩246,711 | ₩247,689 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩246,108 | ₩247,354 | ₩244,621 | ₩247,180 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩249,096 | ₩250,155 | ₩245,880 | ₩245,894 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,319 | ₩250,477 | ₩247,984 | ₩249,217 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,869 | ₩249,016 | ₩245,679 | ₩246,644 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩251,120 | ₩251,817 | ₩248,761 | ₩250,450 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,731 | ₩251,602 | ₩249,204 | ₩251,281 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,254 | ₩252,272 | ₩248,882 | ₩249,257 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,614 | ₩250,986 | ₩248,534 | ₩250,637 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩249,056 | ₩249,177 | ₩246,858 | ₩248,520 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,324 | ₩251,187 | ₩248,668 | ₩248,761 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,339 | ₩252,339 | ₩248,279 | ₩248,748 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,773 | ₩254,255 | ₩251,642 | ₩251,642 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,416 | ₩255,984 | ₩253,478 | ₩254,242 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,783 | ₩256,024 | ₩253,532 | ₩254,497 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,409 | ₩258,409 | ₩255,073 | ₩255,274 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,505 | ₩261,505 | ₩257,136 | ₩257,257 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,867 | ₩263,394 | ₩261,599 | ₩263,247 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,146 | ₩261,692 | ₩259,146 | ₩261,277 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,307 | ₩259,924 | ₩257,016 | ₩258,048 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,252 | ₩259,468 | ₩254,872 | ₩258,878 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,547 | ₩257,029 | ₩254,001 | ₩255,890 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,905 | ₩260,486 | ₩255,287 | ₩255,542 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,838 | ₩259,749 | ₩256,386 | ₩256,962 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,924 | ₩261,143 | ₩258,731 | ₩258,731 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩257,994 | ₩260,661 | ₩257,860 | ₩259,723 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,801 | ₩259,495 | ₩256,279 | ₩257,753 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩260,111 | ₩260,460 | ₩257,378 | ₩257,646 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,915 | ₩261,357 | ₩259,790 | ₩261,143 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,513 | ₩261,492 | ₩259,213 | ₩260,540 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,304 | ₩262,202 | ₩258,222 | ₩260,486 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,917 | ₩260,594 | ₩255,917 | ₩260,594 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,847 | ₩259,468 | ₩256,949 | ₩257,083 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,605 | ₩259,321 | ₩257,123 | ₩258,262 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,436 | ₩258,624 | ₩256,627 | ₩257,900 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,517 | ₩259,495 | ₩255,850 | ₩259,012 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,803 | ₩259,910 | ₩257,311 | ₩258,704 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,237 | ₩263,729 | ₩260,326 | ₩260,379 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩261,987 | ₩263,314 | ₩260,540 | ₩261,800 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,173 | ₩267,173 | ₩261,572 | ₩261,880 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,860 | ₩266,383 | ₩263,033 | ₩266,168 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,212 | ₩266,637 | ₩263,676 | ₩265,471 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,252 | ₩264,252 | ₩260,848 | ₩262,175 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,354 | ₩263,716 | ₩260,888 | ₩262,202 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,664 | ₩266,905 | ₩262,054 | ₩263,234 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,245 | ₩268,781 | ₩265,324 | ₩266,369 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,468 | ₩267,991 | ₩265,016 | ₩266,249 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,885 | ₩272,225 | ₩267,079 | ₩267,106 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,165 | ₩270,791 | ₩267,723 | ₩269,947 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,877 | ₩267,548 | ₩263,475 | ₩266,651 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,657 | ₩265,525 | ₩262,657 | ₩264,359 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,904 | ₩265,565 | ₩261,760 | ₩261,974 | -0.73% | 17.8만 |
|---|