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 | ₩238,052 | ₩240,328 | ₩237,918 | ₩239,927 | +0.79% | 26만 |
| 2026.10.08 | ₩238,427 | ₩239,645 | ₩235,708 | ₩238,012 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,596 | ₩239,592 | ₩236,927 | ₩238,614 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,409 | ₩238,788 | ₩234,409 | ₩238,628 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,771 | ₩233,351 | ₩229,722 | ₩231,958 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,302 | ₩233,123 | ₩230,485 | ₩231,222 | -0.03% | 61.6만 |
| 2026.10.01 | ₩228,972 | ₩230,592 | ₩227,003 | ₩230,244 | +0.56% | 55만 |
| 2026.09.30 | ₩231,235 | ₩231,677 | ₩228,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,012 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,632 | ₩230,980 | ₩226,829 | ₩230,538 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,534 | ₩229,534 | ₩226,869 | ₩228,061 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩228,958 | ₩230,056 | ₩227,378 | ₩229,655 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,342 | ₩231,436 | ₩228,690 | ₩228,771 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,690 | ₩234,690 | ₩230,753 | ₩230,954 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,436 | ₩238,681 | ₩236,538 | ₩236,860 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,775 | ₩239,284 | ₩237,395 | ₩237,556 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,583 | ₩240,583 | ₩238,346 | ₩238,360 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩240,891 | ₩242,136 | ₩239,833 | ₩241,641 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,011 | ₩241,427 | ₩238,654 | ₩239,659 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,712 | ₩242,752 | ₩239,351 | ₩239,485 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,364 | ₩245,565 | ₩241,828 | ₩242,096 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,404 | ₩248,565 | ₩245,016 | ₩245,337 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,074 | ₩250,453 | ₩246,328 | ₩246,435 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,752 | ₩252,248 | ₩248,190 | ₩248,953 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,502 | ₩253,252 | ₩249,502 | ₩251,900 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,190 | ₩250,386 | ₩248,176 | ₩249,569 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,801 | ₩249,904 | ₩247,801 | ₩249,194 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,034 | ₩247,467 | ₩243,730 | ₩247,293 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,270 | ₩246,998 | ₩244,279 | ₩246,743 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,623 | ₩245,806 | ₩242,846 | ₩244,895 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩250,962 | ₩251,297 | ₩246,676 | ₩247,440 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,560 | ₩250,600 | ₩248,685 | ₩250,092 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩250,962 | ₩253,212 | ₩250,842 | ₩251,846 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,600 | ₩251,833 | ₩249,690 | ₩250,868 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,498 | ₩250,493 | ₩247,453 | ₩250,279 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,203 | ₩254,203 | ₩247,801 | ₩247,801 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩253,975 | ₩256,185 | ₩253,386 | ₩253,533 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩255,957 | ₩256,801 | ₩253,815 | ₩254,940 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,123 | ₩258,489 | ₩254,524 | ₩254,779 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,145 | ₩256,212 | ₩254,029 | ₩255,810 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,047 | ₩257,323 | ₩255,047 | ₩256,774 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,364 | ₩256,212 | ₩254,257 | ₩255,288 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,721 | ₩254,739 | ₩253,132 | ₩254,149 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,185 | ₩253,466 | ₩249,984 | ₩252,944 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,779 | ₩252,248 | ₩249,650 | ₩250,172 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩250,922 | ₩254,297 | ₩248,953 | ₩252,931 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩254,980 | ₩256,118 | ₩250,172 | ₩251,297 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,355 | ₩255,355 | ₩250,667 | ₩252,596 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,091 | ₩256,292 | ₩252,100 | ₩255,181 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩255,998 | ₩258,127 | ₩253,922 | ₩256,533 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩257,899 | ₩258,315 | ₩256,078 | ₩256,091 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,484 | ₩261,073 | ₩256,399 | ₩257,913 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,154 | ₩264,154 | ₩258,274 | ₩259,105 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,743 | ₩267,770 | ₩262,788 | ₩262,788 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,631 | ₩267,140 | ₩263,163 | ₩263,846 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩267,850 | ₩269,310 | ₩266,243 | ₩267,127 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,636 | ₩267,810 | ₩263,966 | ₩267,087 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,274 | ₩265,962 | ₩261,274 | ₩265,721 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩259,815 | ₩260,605 | ₩258,475 | ₩260,109 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,239 | ₩264,167 | ₩259,440 | ₩260,096 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩264,810 | ₩266,819 | ₩260,872 | ₩261,448 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩261,917 | ₩263,913 | ₩261,341 | ₩263,149 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,743 | ₩265,935 | ₩261,582 | ₩261,984 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,721 | ₩267,850 | ₩263,765 | ₩264,355 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,015 | ₩265,439 | ₩263,015 | ₩264,475 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,181 | ₩263,297 | ₩261,181 | ₩262,721 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,323 | ₩263,846 | ₩260,886 | ₩261,114 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,341 | ₩264,689 | ₩261,931 | ₩262,292 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,457 | ₩267,663 | ₩263,457 | ₩264,167 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,221 | ₩265,091 | ₩261,073 | ₩261,984 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,457 | ₩264,797 | ₩260,457 | ₩264,555 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,145 | ₩262,306 | ₩258,475 | ₩258,984 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,305 | ₩265,747 | ₩262,131 | ₩262,131 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,140 | ₩267,850 | ₩264,837 | ₩266,216 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩265,868 | ₩267,395 | ₩265,506 | ₩267,395 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,127 | ₩267,180 | ₩263,390 | ₩265,386 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,024 | ₩263,913 | ₩261,301 | ₩263,645 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩260,859 | ₩263,645 | ₩259,654 | ₩262,881 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,734 | ₩262,292 | ₩259,734 | ₩260,913 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩258,837 | ₩262,908 | ₩258,395 | ₩259,748 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,015 | ₩261,703 | ₩256,788 | ₩257,940 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,256 | ₩263,832 | ₩259,922 | ₩261,274 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,274 | ₩261,087 | ₩256,533 | ₩259,815 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,279 | ₩258,864 | ₩256,265 | ₩258,328 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,306 | ₩258,207 | ₩255,328 | ₩255,395 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,413 | ₩256,788 | ₩254,484 | ₩255,221 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,721 | ₩255,743 | ₩252,730 | ₩255,261 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,002 | ₩257,591 | ₩252,676 | ₩252,797 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩255,824 | ₩259,038 | ₩255,609 | ₩257,618 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,127 | ₩256,239 | ₩252,060 | ₩255,596 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,542 | ₩258,475 | ₩254,016 | ₩254,029 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,243 | ₩255,864 | ₩251,243 | ₩255,502 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,315 | ₩255,877 | ₩250,587 | ₩250,587 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,239 | ₩259,721 | ₩257,230 | ₩258,020 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,609 | ₩262,707 | ₩258,984 | ₩259,212 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩262,881 | ₩263,377 | ₩261,167 | ₩262,091 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,341 | ₩264,917 | ₩263,297 | ₩263,364 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,261 | ₩263,631 | ₩260,685 | ₩263,122 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,475 | ₩261,154 | ₩258,114 | ₩261,060 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩258,850 | ₩260,082 | ₩257,739 | ₩258,368 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,391 | ₩257,538 | ₩253,400 | ₩257,216 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,730 | ₩256,319 | ₩252,757 | ₩254,886 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,480 | ₩259,480 | ₩254,377 | ₩254,725 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,212 | ₩260,564 | ₩258,636 | ₩260,564 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,631 | ₩260,631 | ₩257,538 | ₩259,172 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,609 | ₩263,149 | ₩260,149 | ₩262,372 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,328 | ₩262,935 | ₩260,484 | ₩261,984 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩262,975 | ₩263,578 | ₩259,560 | ₩259,681 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,038 | ₩265,038 | ₩261,288 | ₩261,743 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,506 | ₩268,506 | ₩264,636 | ₩265,238 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,457 | ₩270,970 | ₩268,453 | ₩268,573 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,265 | ₩271,185 | ₩266,926 | ₩268,533 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,198 | ₩273,609 | ₩269,270 | ₩269,350 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,788 | ₩271,345 | ₩265,788 | ₩271,185 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,435 | ₩268,145 | ₩264,073 | ₩264,636 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,002 | ₩269,564 | ₩267,247 | ₩268,198 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,560 | ₩269,604 | ₩267,890 | ₩267,997 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩266,913 | ₩268,426 | ₩265,667 | ₩267,636 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,453 | ₩267,649 | ₩262,453 | ₩267,435 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,212 | ₩264,207 | ₩259,373 | ₩260,270 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,096 | ₩266,096 | ₩260,310 | ₩260,404 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,341 | ₩268,546 | ₩264,783 | ₩265,238 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,386 | ₩268,386 | ₩264,636 | ₩267,448 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,792 | ₩268,721 | ₩265,788 | ₩268,533 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,399 | ₩268,399 | ₩265,975 | ₩266,846 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,479 | ₩269,524 | ₩265,828 | ₩269,069 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩270,823 | ₩271,265 | ₩266,899 | ₩268,185 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,283 | ₩274,399 | ₩271,158 | ₩271,720 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,207 | ₩275,685 | ₩270,207 | ₩272,711 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,372 | ₩270,649 | ₩266,296 | ₩270,649 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,350 | ₩268,613 | ₩266,350 | ₩267,823 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,073 | ₩268,761 | ₩266,765 | ₩267,046 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,015 | ₩269,176 | ₩265,814 | ₩268,037 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩264,837 | ₩267,529 | ₩264,649 | ₩266,471 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩264,890 | ₩265,359 | ₩261,743 | ₩265,359 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,337 | ₩267,663 | ₩264,502 | ₩265,319 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,587 | ₩266,350 | ₩262,212 | ₩263,672 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,609 | ₩263,230 | ₩260,498 | ₩262,386 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩262,895 | ₩263,980 | ₩261,663 | ₩261,797 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,073 | ₩263,430 | ₩257,323 | ₩261,006 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,167 | ₩263,243 | ₩259,466 | ₩260,859 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,412 | ₩269,296 | ₩256,962 | ₩258,140 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,029 | ₩270,716 | ₩266,096 | ₩268,881 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,600 | ₩272,082 | ₩269,832 | ₩269,832 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,265 | ₩274,881 | ₩271,854 | ₩272,015 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,716 | ₩274,265 | ₩271,265 | ₩272,819 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,622 | ₩273,113 | ₩270,622 | ₩271,319 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,707 | ₩271,694 | ₩265,707 | ₩268,694 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,707 | ₩268,707 | ₩265,908 | ₩266,913 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,698 | ₩271,801 | ₩268,734 | ₩268,975 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩268,921 | ₩271,278 | ₩266,109 | ₩270,689 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,484 | ₩271,252 | ₩267,823 | ₩269,993 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,680 | ₩271,680 | ₩268,801 | ₩271,171 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,243 | ₩274,198 | ₩270,448 | ₩273,381 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,779 | ₩274,171 | ₩265,774 | ₩272,162 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,783 | ₩275,819 | ₩273,676 | ₩273,836 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,685 | ₩276,019 | ₩272,537 | ₩275,711 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,167 | ₩274,091 | ₩271,399 | ₩272,912 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,167 | ₩274,292 | ₩269,511 | ₩273,944 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,046 | ₩273,060 | ₩267,850 | ₩272,926 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,600 | ₩271,761 | ₩268,359 | ₩270,113 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,171 | ₩269,002 | ₩265,721 | ₩268,265 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,319 | ₩267,448 | ₩265,198 | ₩267,194 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,042 | ₩269,430 | ₩264,060 | ₩264,355 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩270,984 | ₩272,537 | ₩268,292 | ₩269,015 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,413 | ₩270,033 | ₩262,252 | ₩269,618 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,667 | ₩265,105 | ₩259,573 | ₩262,667 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,725 | ₩258,904 | ₩256,346 | ₩258,783 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,163 | ₩258,475 | ₩253,266 | ₩256,640 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩251,993 | ₩253,199 | ₩250,426 | ₩252,716 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,158 | ₩254,859 | ₩250,145 | ₩251,926 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,056 | ₩251,926 | ₩249,234 | ₩250,587 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩252,944 | ₩253,734 | ₩249,944 | ₩250,386 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,337 | ₩252,556 | ₩248,337 | ₩251,699 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩251,873 | ₩252,810 | ₩247,667 | ₩248,056 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,806 | ₩252,489 | ₩248,967 | ₩251,766 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,306 | ₩254,699 | ₩250,842 | ₩252,234 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,306 | ₩254,096 | ₩251,243 | ₩252,154 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,328 | ₩253,373 | ₩248,498 | ₩252,636 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,726 | ₩251,391 | ₩248,726 | ₩249,569 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,074 | ₩249,114 | ₩246,623 | ₩247,949 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,605 | ₩252,194 | ₩248,484 | ₩249,114 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩251,900 | ₩252,033 | ₩248,779 | ₩250,721 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,096 | ₩252,368 | ₩249,328 | ₩250,051 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,377 | ₩253,400 | ₩250,145 | ₩252,797 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,462 | ₩255,288 | ₩252,462 | ₩254,069 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,261 | ₩252,141 | ₩249,261 | ₩251,297 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,136 | ₩250,132 | ₩247,199 | ₩249,596 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩246,984 | ₩248,779 | ₩246,596 | ₩248,043 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,654 | ₩250,011 | ₩247,507 | ₩247,694 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,650 | ₩246,315 | ₩243,610 | ₩244,654 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩249,904 | ₩249,904 | ₩243,208 | ₩243,985 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,766 | ₩249,837 | ₩247,359 | ₩249,663 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩250,922 | ₩251,350 | ₩244,668 | ₩248,364 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,592 | ₩251,873 | ₩247,708 | ₩250,734 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,529 | ₩249,529 | ₩247,734 | ₩247,815 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,208 | ₩249,797 | ₩248,699 | ₩249,382 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,551 | ₩250,212 | ₩248,551 | ₩248,886 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,699 | ₩249,007 | ₩247,667 | ₩248,444 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,761 | ₩249,007 | ₩247,333 | ₩248,752 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,569 | ₩248,471 | ₩246,569 | ₩247,547 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩245,967 | ₩247,212 | ₩244,480 | ₩247,038 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩248,953 | ₩250,011 | ₩245,739 | ₩245,752 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,176 | ₩250,333 | ₩247,842 | ₩249,074 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,726 | ₩248,873 | ₩245,538 | ₩246,502 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩250,975 | ₩251,672 | ₩248,618 | ₩250,306 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,587 | ₩251,458 | ₩249,060 | ₩251,136 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,109 | ₩252,127 | ₩248,739 | ₩249,114 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,471 | ₩250,842 | ₩248,391 | ₩250,493 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩248,913 | ₩249,034 | ₩246,717 | ₩248,377 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,181 | ₩251,042 | ₩248,525 | ₩248,618 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,194 | ₩252,194 | ₩248,136 | ₩248,605 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,627 | ₩254,109 | ₩251,498 | ₩251,498 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,270 | ₩255,837 | ₩253,333 | ₩254,096 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,636 | ₩255,877 | ₩253,386 | ₩254,350 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,261 | ₩258,261 | ₩254,926 | ₩255,127 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,355 | ₩261,355 | ₩256,989 | ₩257,109 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,716 | ₩263,243 | ₩261,448 | ₩263,096 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩258,998 | ₩261,542 | ₩258,998 | ₩261,127 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,158 | ₩259,774 | ₩256,868 | ₩257,899 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,105 | ₩259,319 | ₩254,725 | ₩258,730 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,399 | ₩256,882 | ₩253,855 | ₩255,743 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,757 | ₩260,337 | ₩255,141 | ₩255,395 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,690 | ₩259,600 | ₩256,239 | ₩256,815 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,774 | ₩260,993 | ₩258,582 | ₩258,582 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩257,846 | ₩260,511 | ₩257,712 | ₩259,573 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,654 | ₩259,346 | ₩256,132 | ₩257,605 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩259,962 | ₩260,310 | ₩257,230 | ₩257,498 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,765 | ₩261,207 | ₩259,640 | ₩260,993 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,364 | ₩261,341 | ₩259,065 | ₩260,390 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,154 | ₩262,051 | ₩258,073 | ₩260,337 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,770 | ₩260,444 | ₩255,770 | ₩260,444 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,698 | ₩259,319 | ₩256,801 | ₩256,935 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,457 | ₩259,172 | ₩256,975 | ₩258,114 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,288 | ₩258,475 | ₩256,480 | ₩257,752 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,368 | ₩259,346 | ₩255,703 | ₩258,864 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,654 | ₩259,761 | ₩257,163 | ₩258,556 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,087 | ₩263,578 | ₩260,176 | ₩260,230 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩261,837 | ₩263,163 | ₩260,390 | ₩261,649 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,020 | ₩267,020 | ₩261,422 | ₩261,730 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,707 | ₩266,229 | ₩262,881 | ₩266,015 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,060 | ₩266,484 | ₩263,524 | ₩265,319 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,100 | ₩264,100 | ₩260,698 | ₩262,024 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,203 | ₩263,564 | ₩260,739 | ₩262,051 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,511 | ₩266,752 | ₩261,904 | ₩263,082 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,091 | ₩268,627 | ₩265,172 | ₩266,216 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,314 | ₩267,837 | ₩264,863 | ₩266,096 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,729 | ₩272,069 | ₩266,926 | ₩266,953 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,011 | ₩270,636 | ₩267,569 | ₩269,792 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,725 | ₩267,395 | ₩263,323 | ₩266,497 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,506 | ₩265,372 | ₩262,506 | ₩264,207 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,752 | ₩265,413 | ₩261,609 | ₩261,823 | -0.73% | 17.8만 |
|---|