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 | ₩237,808 | ₩240,083 | ₩237,674 | ₩239,681 | +0.79% | 26만 |
| 2026.10.08 | ₩238,183 | ₩239,400 | ₩235,467 | ₩237,768 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,353 | ₩239,347 | ₩236,684 | ₩238,370 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,169 | ₩238,544 | ₩234,169 | ₩238,383 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,534 | ₩233,112 | ₩229,487 | ₩231,721 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,065 | ₩232,885 | ₩230,249 | ₩230,985 | -0.03% | 61.6만 |
| 2026.10.01 | ₩228,737 | ₩230,356 | ₩226,771 | ₩230,008 | +0.56% | 55만 |
| 2026.09.30 | ₩230,998 | ₩231,440 | ₩228,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,777 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,399 | ₩230,744 | ₩226,597 | ₩230,303 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,299 | ₩229,299 | ₩226,637 | ₩227,828 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩228,724 | ₩229,821 | ₩227,145 | ₩229,420 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,105 | ₩231,199 | ₩228,456 | ₩228,537 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,450 | ₩234,450 | ₩230,517 | ₩230,717 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,193 | ₩238,437 | ₩236,296 | ₩236,617 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,531 | ₩239,039 | ₩237,153 | ₩237,313 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,337 | ₩240,337 | ₩238,103 | ₩238,116 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩240,644 | ₩241,889 | ₩239,588 | ₩241,394 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩240,765 | ₩241,180 | ₩238,410 | ₩239,414 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,464 | ₩242,504 | ₩239,106 | ₩239,240 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,113 | ₩245,314 | ₩241,581 | ₩241,849 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,150 | ₩248,311 | ₩244,765 | ₩245,086 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩248,819 | ₩250,197 | ₩246,076 | ₩246,183 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,495 | ₩251,990 | ₩247,936 | ₩248,699 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,247 | ₩252,993 | ₩249,247 | ₩251,642 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩247,936 | ₩250,130 | ₩247,923 | ₩249,314 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,548 | ₩249,648 | ₩247,548 | ₩248,939 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩245,782 | ₩247,213 | ₩243,481 | ₩247,040 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,019 | ₩246,745 | ₩244,029 | ₩246,491 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,374 | ₩245,554 | ₩242,598 | ₩244,645 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩250,705 | ₩251,040 | ₩246,424 | ₩247,187 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,304 | ₩250,344 | ₩248,431 | ₩249,836 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩250,705 | ₩252,953 | ₩250,585 | ₩251,588 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,344 | ₩251,575 | ₩249,434 | ₩250,612 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,244 | ₩250,237 | ₩247,200 | ₩250,023 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩253,943 | ₩253,943 | ₩247,548 | ₩247,548 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩253,716 | ₩255,923 | ₩253,127 | ₩253,274 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩255,696 | ₩256,538 | ₩253,555 | ₩254,679 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩256,860 | ₩258,224 | ₩254,264 | ₩254,518 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩255,883 | ₩255,950 | ₩253,769 | ₩255,548 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩254,786 | ₩257,060 | ₩254,786 | ₩256,512 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,104 | ₩255,950 | ₩253,997 | ₩255,027 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,461 | ₩254,478 | ₩252,873 | ₩253,889 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩249,929 | ₩253,207 | ₩249,729 | ₩252,685 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,521 | ₩251,990 | ₩249,394 | ₩249,916 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩250,665 | ₩254,037 | ₩248,699 | ₩252,672 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩254,719 | ₩255,856 | ₩249,916 | ₩251,040 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,094 | ₩255,094 | ₩250,411 | ₩252,338 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩255,829 | ₩256,030 | ₩251,843 | ₩254,920 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩255,736 | ₩257,863 | ₩253,662 | ₩256,271 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩257,636 | ₩258,050 | ₩255,816 | ₩255,829 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,218 | ₩260,806 | ₩256,137 | ₩257,649 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩263,883 | ₩263,883 | ₩258,010 | ₩258,840 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,472 | ₩267,496 | ₩262,519 | ₩262,519 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,359 | ₩266,867 | ₩262,893 | ₩263,576 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩267,576 | ₩269,034 | ₩265,971 | ₩266,854 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,365 | ₩267,536 | ₩263,696 | ₩266,813 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,007 | ₩265,690 | ₩261,007 | ₩265,449 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩259,549 | ₩260,338 | ₩258,211 | ₩259,843 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩261,970 | ₩263,897 | ₩259,174 | ₩259,830 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩264,539 | ₩266,546 | ₩260,606 | ₩261,181 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩261,649 | ₩263,643 | ₩261,074 | ₩262,880 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,472 | ₩265,663 | ₩261,315 | ₩261,716 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,449 | ₩267,576 | ₩263,495 | ₩264,084 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩262,746 | ₩265,168 | ₩262,746 | ₩264,205 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩260,913 | ₩263,027 | ₩260,913 | ₩262,452 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,054 | ₩263,576 | ₩260,619 | ₩260,846 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,071 | ₩264,419 | ₩261,663 | ₩262,024 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,188 | ₩267,389 | ₩263,188 | ₩263,897 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩263,950 | ₩264,820 | ₩260,806 | ₩261,716 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,191 | ₩264,526 | ₩260,191 | ₩264,285 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩261,877 | ₩262,037 | ₩258,211 | ₩258,719 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,034 | ₩265,476 | ₩261,863 | ₩261,863 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩266,867 | ₩267,576 | ₩264,566 | ₩265,944 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩265,596 | ₩267,121 | ₩265,235 | ₩267,121 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩263,857 | ₩266,907 | ₩263,121 | ₩265,114 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩261,756 | ₩263,643 | ₩261,034 | ₩263,375 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩260,592 | ₩263,375 | ₩259,388 | ₩262,612 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,468 | ₩262,024 | ₩259,468 | ₩260,646 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩258,572 | ₩262,639 | ₩258,131 | ₩259,482 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩259,749 | ₩261,435 | ₩256,525 | ₩257,676 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩259,990 | ₩263,562 | ₩259,656 | ₩261,007 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,010 | ₩260,820 | ₩256,271 | ₩259,549 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,017 | ₩258,599 | ₩256,003 | ₩258,064 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,043 | ₩257,943 | ₩255,067 | ₩255,134 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,151 | ₩256,525 | ₩254,224 | ₩254,960 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,461 | ₩255,482 | ₩252,471 | ₩255,000 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩256,739 | ₩257,328 | ₩252,418 | ₩252,538 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩255,562 | ₩258,773 | ₩255,348 | ₩257,355 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩254,866 | ₩255,977 | ₩251,802 | ₩255,334 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,281 | ₩258,211 | ₩253,756 | ₩253,769 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩250,986 | ₩255,602 | ₩250,986 | ₩255,241 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,053 | ₩255,615 | ₩250,331 | ₩250,331 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩258,973 | ₩259,455 | ₩256,967 | ₩257,756 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,341 | ₩262,439 | ₩258,719 | ₩258,947 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩262,612 | ₩263,107 | ₩260,900 | ₩261,823 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,071 | ₩264,646 | ₩263,027 | ₩263,094 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩260,994 | ₩263,362 | ₩260,418 | ₩262,853 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,211 | ₩260,887 | ₩257,850 | ₩260,793 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩258,585 | ₩259,816 | ₩257,475 | ₩258,104 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,130 | ₩257,274 | ₩253,140 | ₩256,953 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,468 | ₩256,057 | ₩252,498 | ₩254,625 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,214 | ₩259,214 | ₩254,117 | ₩254,465 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩258,947 | ₩260,298 | ₩258,371 | ₩260,298 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,365 | ₩260,365 | ₩257,274 | ₩258,907 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,341 | ₩262,880 | ₩259,883 | ₩262,104 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,061 | ₩262,666 | ₩260,218 | ₩261,716 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩262,706 | ₩263,308 | ₩259,295 | ₩259,415 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩264,766 | ₩264,766 | ₩261,020 | ₩261,475 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,232 | ₩268,232 | ₩264,365 | ₩264,967 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,181 | ₩270,693 | ₩268,178 | ₩268,298 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩267,991 | ₩270,907 | ₩266,653 | ₩268,258 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩270,921 | ₩273,329 | ₩268,994 | ₩269,074 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,516 | ₩271,068 | ₩265,516 | ₩270,907 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,161 | ₩267,870 | ₩263,803 | ₩264,365 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩268,727 | ₩269,288 | ₩266,974 | ₩267,924 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,285 | ₩269,329 | ₩267,616 | ₩267,723 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩266,639 | ₩268,151 | ₩265,395 | ₩267,362 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,184 | ₩267,375 | ₩262,184 | ₩267,161 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩261,944 | ₩263,937 | ₩259,107 | ₩260,004 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩265,823 | ₩265,823 | ₩260,044 | ₩260,137 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,068 | ₩268,272 | ₩264,512 | ₩264,967 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,111 | ₩268,111 | ₩264,365 | ₩267,175 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,519 | ₩268,446 | ₩265,516 | ₩268,258 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,125 | ₩268,125 | ₩265,703 | ₩266,573 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,205 | ₩269,248 | ₩265,556 | ₩268,793 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩270,546 | ₩270,988 | ₩266,626 | ₩267,910 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,004 | ₩274,118 | ₩270,881 | ₩271,442 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩269,931 | ₩275,403 | ₩269,931 | ₩272,433 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,098 | ₩270,372 | ₩266,024 | ₩270,372 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,078 | ₩268,339 | ₩266,078 | ₩267,549 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩266,800 | ₩268,486 | ₩266,492 | ₩266,773 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩265,743 | ₩268,901 | ₩265,542 | ₩267,763 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩264,566 | ₩267,255 | ₩264,378 | ₩266,198 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩264,619 | ₩265,088 | ₩261,475 | ₩265,088 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,064 | ₩267,389 | ₩264,231 | ₩265,047 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,318 | ₩266,078 | ₩261,944 | ₩263,402 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,341 | ₩262,960 | ₩260,231 | ₩262,117 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩262,626 | ₩263,710 | ₩261,395 | ₩261,529 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩257,809 | ₩263,161 | ₩257,060 | ₩260,739 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩260,900 | ₩262,974 | ₩259,201 | ₩260,592 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,138 | ₩269,021 | ₩256,699 | ₩257,876 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩268,753 | ₩270,439 | ₩265,823 | ₩268,606 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,322 | ₩271,804 | ₩269,556 | ₩269,556 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩273,984 | ₩274,600 | ₩271,576 | ₩271,737 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,436 | ₩273,984 | ₩270,988 | ₩272,540 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,345 | ₩272,834 | ₩270,345 | ₩271,041 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,435 | ₩271,416 | ₩265,435 | ₩268,419 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,432 | ₩268,432 | ₩265,636 | ₩266,639 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,422 | ₩271,523 | ₩268,459 | ₩268,700 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩268,646 | ₩271,001 | ₩265,837 | ₩270,412 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,208 | ₩270,974 | ₩267,549 | ₩269,717 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,402 | ₩271,402 | ₩268,526 | ₩270,894 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩271,964 | ₩273,918 | ₩270,171 | ₩273,101 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,503 | ₩273,891 | ₩265,502 | ₩271,884 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,503 | ₩275,536 | ₩273,396 | ₩273,556 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,406 | ₩275,737 | ₩272,259 | ₩275,429 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩272,887 | ₩273,811 | ₩271,121 | ₩272,633 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩272,887 | ₩274,011 | ₩269,235 | ₩273,663 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩269,770 | ₩272,780 | ₩267,576 | ₩272,647 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,325 | ₩271,483 | ₩268,084 | ₩269,837 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩267,897 | ₩268,727 | ₩265,449 | ₩267,991 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,047 | ₩267,175 | ₩264,927 | ₩266,920 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩268,767 | ₩269,155 | ₩263,790 | ₩264,084 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩270,707 | ₩272,259 | ₩268,018 | ₩268,740 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,144 | ₩269,757 | ₩261,984 | ₩269,342 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,402 | ₩264,833 | ₩259,308 | ₩262,398 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,462 | ₩258,639 | ₩256,084 | ₩258,519 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩253,903 | ₩258,211 | ₩253,006 | ₩256,378 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩251,736 | ₩252,940 | ₩250,170 | ₩252,458 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩252,899 | ₩254,599 | ₩249,889 | ₩251,669 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩250,799 | ₩251,669 | ₩248,979 | ₩250,331 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩252,685 | ₩253,475 | ₩249,689 | ₩250,130 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,083 | ₩252,297 | ₩248,083 | ₩251,441 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩251,615 | ₩252,552 | ₩247,414 | ₩247,802 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,548 | ₩252,231 | ₩248,712 | ₩251,508 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,047 | ₩254,438 | ₩250,585 | ₩251,976 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,047 | ₩253,836 | ₩250,986 | ₩251,896 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,073 | ₩253,114 | ₩248,244 | ₩252,378 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,471 | ₩251,133 | ₩248,471 | ₩249,314 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩248,819 | ₩248,859 | ₩246,371 | ₩247,695 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,348 | ₩251,936 | ₩248,230 | ₩248,859 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩251,642 | ₩251,776 | ₩248,525 | ₩250,465 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩250,839 | ₩252,110 | ₩249,073 | ₩249,796 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,120 | ₩253,140 | ₩249,889 | ₩252,538 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,204 | ₩255,027 | ₩252,204 | ₩253,809 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,006 | ₩251,883 | ₩249,006 | ₩251,040 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩247,882 | ₩249,876 | ₩246,946 | ₩249,341 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩246,732 | ₩248,525 | ₩246,344 | ₩247,789 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,401 | ₩249,755 | ₩247,254 | ₩247,441 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,400 | ₩246,063 | ₩243,360 | ₩244,404 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩249,648 | ₩249,648 | ₩242,959 | ₩243,735 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,511 | ₩249,582 | ₩247,106 | ₩249,408 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩250,665 | ₩251,093 | ₩244,417 | ₩248,110 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,337 | ₩251,615 | ₩247,454 | ₩250,478 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,274 | ₩249,274 | ₩247,481 | ₩247,561 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩248,953 | ₩249,541 | ₩248,444 | ₩249,127 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,297 | ₩249,956 | ₩248,297 | ₩248,632 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,444 | ₩248,752 | ₩247,414 | ₩248,190 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,508 | ₩248,752 | ₩247,080 | ₩248,498 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,317 | ₩248,217 | ₩246,317 | ₩247,294 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩245,715 | ₩246,959 | ₩244,230 | ₩246,785 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩248,699 | ₩249,755 | ₩245,488 | ₩245,501 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩247,923 | ₩250,077 | ₩247,588 | ₩248,819 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,471 | ₩248,618 | ₩245,287 | ₩246,250 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩250,719 | ₩251,414 | ₩248,364 | ₩250,050 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,331 | ₩251,200 | ₩248,806 | ₩250,879 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩250,853 | ₩251,869 | ₩248,484 | ₩248,859 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,217 | ₩250,585 | ₩248,137 | ₩250,237 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩248,658 | ₩248,779 | ₩246,464 | ₩248,123 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩248,926 | ₩250,786 | ₩248,270 | ₩248,364 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩251,936 | ₩251,936 | ₩247,882 | ₩248,351 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,368 | ₩253,849 | ₩251,240 | ₩251,240 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,010 | ₩255,575 | ₩253,073 | ₩253,836 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,375 | ₩255,615 | ₩253,127 | ₩254,090 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩257,997 | ₩257,997 | ₩254,665 | ₩254,866 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,087 | ₩261,087 | ₩256,726 | ₩256,846 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,449 | ₩262,974 | ₩261,181 | ₩262,827 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩258,733 | ₩261,275 | ₩258,733 | ₩260,860 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩258,893 | ₩259,509 | ₩256,605 | ₩257,636 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩255,843 | ₩259,054 | ₩254,465 | ₩258,465 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,137 | ₩256,619 | ₩253,595 | ₩255,482 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,492 | ₩260,070 | ₩254,880 | ₩255,134 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,425 | ₩259,335 | ₩255,977 | ₩256,552 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,509 | ₩260,726 | ₩258,318 | ₩258,318 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩257,582 | ₩260,244 | ₩257,448 | ₩259,308 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,391 | ₩259,080 | ₩255,870 | ₩257,341 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩259,696 | ₩260,044 | ₩256,967 | ₩257,234 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,499 | ₩260,940 | ₩259,375 | ₩260,726 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,097 | ₩261,074 | ₩258,800 | ₩260,124 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩260,887 | ₩261,783 | ₩257,809 | ₩260,070 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,508 | ₩260,178 | ₩255,508 | ₩260,178 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,435 | ₩259,054 | ₩256,538 | ₩256,672 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,194 | ₩258,907 | ₩256,712 | ₩257,850 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,024 | ₩258,211 | ₩256,217 | ₩257,488 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,104 | ₩259,080 | ₩255,441 | ₩258,599 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,388 | ₩259,495 | ₩256,900 | ₩258,291 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩260,820 | ₩263,308 | ₩259,910 | ₩259,963 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩261,569 | ₩262,893 | ₩260,124 | ₩261,382 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩266,747 | ₩266,747 | ₩261,154 | ₩261,462 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,435 | ₩265,957 | ₩262,612 | ₩265,743 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩263,790 | ₩266,211 | ₩263,255 | ₩265,047 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩263,830 | ₩263,830 | ₩260,432 | ₩261,756 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩262,934 | ₩263,295 | ₩260,472 | ₩261,783 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,238 | ₩266,479 | ₩261,636 | ₩262,813 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩267,817 | ₩268,352 | ₩264,900 | ₩265,944 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,041 | ₩267,563 | ₩264,593 | ₩265,823 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,452 | ₩271,790 | ₩266,653 | ₩266,680 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩267,737 | ₩270,359 | ₩267,295 | ₩269,516 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,455 | ₩267,121 | ₩263,054 | ₩266,225 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,238 | ₩265,101 | ₩262,238 | ₩263,937 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,482 | ₩265,141 | ₩261,341 | ₩261,556 | -0.73% | 17.8만 |
|---|