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 | ₩238,455 | ₩240,736 | ₩238,321 | ₩240,333 | +0.79% | 26만 |
| 2026.10.08 | ₩238,831 | ₩240,052 | ₩236,108 | ₩238,415 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,999 | ₩239,998 | ₩237,328 | ₩239,019 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,806 | ₩239,193 | ₩234,806 | ₩239,032 | +1.80% | 49.2만 |
| 2026.10.05 | ₩232,163 | ₩233,746 | ₩230,111 | ₩232,351 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,694 | ₩233,518 | ₩230,876 | ₩231,613 | -0.03% | 61.6만 |
| 2026.10.01 | ₩229,360 | ₩230,983 | ₩227,388 | ₩230,634 | +0.56% | 55만 |
| 2026.09.30 | ₩231,627 | ₩232,070 | ₩229,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,400 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩228,018 | ₩231,372 | ₩227,213 | ₩230,929 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,923 | ₩229,923 | ₩227,253 | ₩228,447 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩229,346 | ₩230,446 | ₩227,763 | ₩230,044 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,734 | ₩231,828 | ₩229,078 | ₩229,158 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩235,088 | ₩235,088 | ₩231,144 | ₩231,345 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,838 | ₩239,086 | ₩236,939 | ₩237,261 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩239,180 | ₩239,689 | ₩237,798 | ₩237,959 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,991 | ₩240,991 | ₩238,750 | ₩238,764 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩241,299 | ₩242,547 | ₩240,239 | ₩242,050 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,420 | ₩241,836 | ₩239,059 | ₩240,065 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩243,124 | ₩243,164 | ₩239,756 | ₩239,891 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,780 | ₩245,981 | ₩242,238 | ₩242,507 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,825 | ₩248,986 | ₩245,431 | ₩245,753 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,496 | ₩250,878 | ₩246,746 | ₩246,853 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩252,179 | ₩252,675 | ₩248,610 | ₩249,375 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,925 | ₩253,681 | ₩249,925 | ₩252,326 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,610 | ₩250,811 | ₩248,597 | ₩249,992 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩248,221 | ₩250,328 | ₩248,221 | ₩249,617 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,451 | ₩247,886 | ₩244,143 | ₩247,712 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,686 | ₩247,417 | ₩244,693 | ₩247,162 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩244,036 | ₩246,223 | ₩243,258 | ₩245,310 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩251,387 | ₩251,723 | ₩247,095 | ₩247,859 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,985 | ₩251,025 | ₩249,107 | ₩250,515 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩251,387 | ₩253,641 | ₩251,267 | ₩252,273 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩251,025 | ₩252,259 | ₩250,113 | ₩251,294 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,919 | ₩250,918 | ₩247,873 | ₩250,703 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,634 | ₩254,634 | ₩248,221 | ₩248,221 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩254,406 | ₩256,619 | ₩253,816 | ₩253,963 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩256,391 | ₩257,236 | ₩254,245 | ₩255,372 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,558 | ₩258,927 | ₩254,956 | ₩255,211 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,579 | ₩256,646 | ₩254,460 | ₩256,244 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,479 | ₩257,760 | ₩255,479 | ₩257,210 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,795 | ₩256,646 | ₩254,688 | ₩255,721 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩254,151 | ₩255,171 | ₩253,561 | ₩254,580 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,609 | ₩253,896 | ₩250,408 | ₩253,373 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩252,206 | ₩252,675 | ₩250,073 | ₩250,596 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩251,347 | ₩254,728 | ₩249,375 | ₩253,359 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩255,412 | ₩256,552 | ₩250,596 | ₩251,723 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,788 | ₩255,788 | ₩251,092 | ₩253,024 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,525 | ₩256,727 | ₩252,528 | ₩255,613 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,432 | ₩258,565 | ₩254,352 | ₩256,968 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩258,337 | ₩258,752 | ₩256,512 | ₩256,525 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,926 | ₩261,516 | ₩256,834 | ₩258,350 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,601 | ₩264,601 | ₩258,712 | ₩259,544 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩265,192 | ₩268,224 | ₩263,233 | ₩263,233 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩267,083 | ₩267,593 | ₩263,609 | ₩264,293 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩268,304 | ₩269,766 | ₩266,694 | ₩267,580 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩265,084 | ₩268,264 | ₩264,414 | ₩267,539 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,717 | ₩266,412 | ₩261,717 | ₩266,171 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩260,255 | ₩261,046 | ₩258,913 | ₩260,550 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,683 | ₩264,615 | ₩259,879 | ₩260,537 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩265,259 | ₩267,271 | ₩261,315 | ₩261,892 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩262,361 | ₩264,360 | ₩261,784 | ₩263,595 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩265,192 | ₩266,386 | ₩262,026 | ₩262,428 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩266,171 | ₩268,304 | ₩264,212 | ₩264,803 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,461 | ₩265,889 | ₩263,461 | ₩264,923 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,623 | ₩263,743 | ₩261,623 | ₩263,166 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,770 | ₩264,293 | ₩261,328 | ₩261,556 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,789 | ₩265,138 | ₩262,374 | ₩262,737 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,904 | ₩268,116 | ₩263,904 | ₩264,615 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,668 | ₩265,540 | ₩261,516 | ₩262,428 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,899 | ₩265,245 | ₩260,899 | ₩265,004 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,589 | ₩262,750 | ₩258,913 | ₩259,423 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,755 | ₩266,198 | ₩262,576 | ₩262,576 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,593 | ₩268,304 | ₩265,286 | ₩266,667 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩266,319 | ₩267,848 | ₩265,956 | ₩267,848 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,575 | ₩267,633 | ₩263,837 | ₩265,836 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,468 | ₩264,360 | ₩261,744 | ₩264,092 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩261,301 | ₩264,092 | ₩260,094 | ₩263,327 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩260,174 | ₩262,737 | ₩260,174 | ₩261,355 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩259,276 | ₩263,354 | ₩258,833 | ₩260,188 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,456 | ₩262,146 | ₩257,223 | ₩258,377 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,698 | ₩264,279 | ₩260,362 | ₩261,717 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,712 | ₩261,529 | ₩256,968 | ₩260,255 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,713 | ₩259,302 | ₩256,700 | ₩258,766 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,740 | ₩258,645 | ₩255,761 | ₩255,828 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,847 | ₩257,223 | ₩254,916 | ₩255,653 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩254,151 | ₩256,177 | ₩253,158 | ₩255,694 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,438 | ₩258,028 | ₩253,105 | ₩253,225 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩256,257 | ₩259,477 | ₩256,043 | ₩258,055 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,560 | ₩256,673 | ₩252,487 | ₩256,029 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,975 | ₩258,913 | ₩254,446 | ₩254,460 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,669 | ₩256,297 | ₩251,669 | ₩255,935 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,747 | ₩256,311 | ₩251,012 | ₩251,012 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,678 | ₩260,161 | ₩257,666 | ₩258,457 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩262,053 | ₩263,153 | ₩259,423 | ₩259,651 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩263,327 | ₩263,823 | ₩261,610 | ₩262,535 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,789 | ₩265,366 | ₩263,743 | ₩263,810 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,704 | ₩264,078 | ₩261,127 | ₩263,568 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,913 | ₩261,596 | ₩258,551 | ₩261,502 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩259,289 | ₩260,523 | ₩258,176 | ₩258,806 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,822 | ₩257,974 | ₩253,829 | ₩257,652 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩256,163 | ₩256,754 | ₩253,185 | ₩255,318 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,920 | ₩259,920 | ₩254,808 | ₩255,157 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,651 | ₩261,006 | ₩259,074 | ₩261,006 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩261,073 | ₩261,073 | ₩257,974 | ₩259,611 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩262,053 | ₩263,595 | ₩260,590 | ₩262,817 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,771 | ₩263,381 | ₩260,926 | ₩262,428 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩263,421 | ₩264,025 | ₩260,000 | ₩260,121 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,487 | ₩265,487 | ₩261,731 | ₩262,187 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,961 | ₩268,961 | ₩265,084 | ₩265,688 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,914 | ₩271,430 | ₩268,908 | ₩269,028 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,720 | ₩271,644 | ₩267,378 | ₩268,988 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,658 | ₩274,073 | ₩269,726 | ₩269,806 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩266,238 | ₩271,805 | ₩266,238 | ₩271,644 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,888 | ₩268,599 | ₩264,521 | ₩265,084 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,458 | ₩270,021 | ₩267,700 | ₩268,653 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩269,015 | ₩270,061 | ₩268,344 | ₩268,452 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩267,365 | ₩268,881 | ₩266,117 | ₩268,089 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,898 | ₩268,103 | ₩262,898 | ₩267,888 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,656 | ₩264,655 | ₩259,812 | ₩260,711 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,547 | ₩266,547 | ₩260,751 | ₩260,845 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,794 | ₩269,002 | ₩265,232 | ₩265,688 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,841 | ₩268,841 | ₩265,084 | ₩267,902 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩267,244 | ₩269,176 | ₩266,238 | ₩268,988 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,854 | ₩268,854 | ₩266,426 | ₩267,298 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,935 | ₩269,981 | ₩266,278 | ₩269,525 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩271,282 | ₩271,725 | ₩267,352 | ₩268,639 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,744 | ₩274,864 | ₩271,618 | ₩272,181 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,665 | ₩276,152 | ₩270,665 | ₩273,174 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,827 | ₩271,108 | ₩266,748 | ₩271,108 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,802 | ₩269,069 | ₩266,802 | ₩268,277 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,526 | ₩269,216 | ₩267,217 | ₩267,499 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,466 | ₩269,632 | ₩266,265 | ₩268,492 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩265,286 | ₩267,982 | ₩265,098 | ₩266,922 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩265,339 | ₩265,809 | ₩262,187 | ₩265,809 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,788 | ₩268,116 | ₩264,950 | ₩265,769 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩263,032 | ₩266,802 | ₩262,656 | ₩264,118 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩262,053 | ₩263,676 | ₩260,939 | ₩262,831 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩263,340 | ₩264,427 | ₩262,106 | ₩262,240 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,511 | ₩263,877 | ₩257,760 | ₩261,449 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,610 | ₩263,689 | ₩259,906 | ₩261,301 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,867 | ₩269,753 | ₩257,397 | ₩258,578 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,485 | ₩271,175 | ₩266,547 | ₩269,337 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩272,060 | ₩272,543 | ₩270,289 | ₩270,289 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,730 | ₩275,347 | ₩272,315 | ₩272,476 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩274,180 | ₩274,730 | ₩271,725 | ₩273,281 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩271,081 | ₩273,576 | ₩271,081 | ₩271,779 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩266,158 | ₩272,154 | ₩266,158 | ₩269,149 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩269,163 | ₩269,163 | ₩266,359 | ₩267,365 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩270,155 | ₩272,261 | ₩269,189 | ₩269,431 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩269,377 | ₩271,738 | ₩266,560 | ₩271,148 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,941 | ₩271,711 | ₩268,277 | ₩270,450 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩272,141 | ₩272,141 | ₩269,256 | ₩271,631 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,704 | ₩274,663 | ₩270,907 | ₩273,844 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩270,236 | ₩274,636 | ₩266,225 | ₩272,624 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩274,247 | ₩276,286 | ₩274,140 | ₩274,301 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩273,147 | ₩276,487 | ₩272,999 | ₩276,179 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,630 | ₩274,555 | ₩271,859 | ₩273,375 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,630 | ₩274,757 | ₩269,967 | ₩274,408 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,504 | ₩273,523 | ₩268,304 | ₩273,388 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩269,055 | ₩272,221 | ₩268,814 | ₩270,571 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,626 | ₩269,458 | ₩266,171 | ₩268,720 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,769 | ₩267,902 | ₩265,648 | ₩267,647 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,498 | ₩269,887 | ₩264,507 | ₩264,803 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩271,443 | ₩272,999 | ₩268,747 | ₩269,471 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,857 | ₩270,491 | ₩262,696 | ₩270,075 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩260,107 | ₩265,554 | ₩260,013 | ₩263,112 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩258,162 | ₩259,343 | ₩256,780 | ₩259,222 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,594 | ₩258,913 | ₩253,695 | ₩257,075 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩252,420 | ₩253,628 | ₩250,851 | ₩253,145 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,588 | ₩255,291 | ₩250,569 | ₩252,353 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,481 | ₩252,353 | ₩249,657 | ₩251,012 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩253,373 | ₩254,164 | ₩250,368 | ₩250,811 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,758 | ₩252,984 | ₩248,758 | ₩252,125 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩252,300 | ₩253,239 | ₩248,087 | ₩248,476 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩252,233 | ₩252,917 | ₩249,389 | ₩252,192 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,735 | ₩255,130 | ₩251,267 | ₩252,662 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,735 | ₩254,527 | ₩251,669 | ₩252,581 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,751 | ₩253,802 | ₩248,919 | ₩253,064 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩249,147 | ₩251,817 | ₩249,147 | ₩249,992 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,496 | ₩249,536 | ₩247,041 | ₩248,369 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩252,031 | ₩252,622 | ₩248,906 | ₩249,536 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩252,326 | ₩252,461 | ₩249,201 | ₩251,146 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,522 | ₩252,796 | ₩249,751 | ₩250,475 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,803 | ₩253,829 | ₩250,569 | ₩253,225 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,890 | ₩255,721 | ₩252,890 | ₩254,500 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,684 | ₩252,568 | ₩249,684 | ₩251,723 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,557 | ₩250,556 | ₩247,618 | ₩250,019 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩247,403 | ₩249,201 | ₩247,014 | ₩248,463 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩248,074 | ₩250,435 | ₩247,926 | ₩248,114 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩244,063 | ₩246,732 | ₩244,022 | ₩245,069 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩250,328 | ₩250,328 | ₩243,620 | ₩244,398 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩249,187 | ₩250,261 | ₩247,779 | ₩250,086 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩251,347 | ₩251,776 | ₩245,082 | ₩248,785 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩249,013 | ₩252,300 | ₩248,128 | ₩251,159 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,952 | ₩249,952 | ₩248,154 | ₩248,235 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,630 | ₩250,220 | ₩249,120 | ₩249,804 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,973 | ₩250,636 | ₩248,973 | ₩249,308 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩249,120 | ₩249,429 | ₩248,087 | ₩248,865 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩248,181 | ₩249,429 | ₩247,752 | ₩249,174 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,987 | ₩248,892 | ₩246,987 | ₩247,967 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩246,384 | ₩247,631 | ₩244,894 | ₩247,457 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩249,375 | ₩250,435 | ₩246,156 | ₩246,169 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,597 | ₩250,757 | ₩248,262 | ₩249,496 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩249,147 | ₩249,295 | ₩245,954 | ₩246,920 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩251,401 | ₩252,098 | ₩249,040 | ₩250,730 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩251,012 | ₩251,884 | ₩249,482 | ₩251,562 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,535 | ₩252,555 | ₩249,161 | ₩249,536 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,892 | ₩251,267 | ₩248,812 | ₩250,918 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩249,335 | ₩249,456 | ₩247,135 | ₩248,798 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,603 | ₩251,468 | ₩248,946 | ₩249,040 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,622 | ₩252,622 | ₩248,557 | ₩249,026 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩254,057 | ₩254,540 | ₩251,924 | ₩251,924 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,701 | ₩256,271 | ₩253,762 | ₩254,527 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩256,069 | ₩256,311 | ₩253,816 | ₩254,781 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,699 | ₩258,699 | ₩255,358 | ₩255,560 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,798 | ₩261,798 | ₩257,424 | ₩257,545 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩262,160 | ₩263,689 | ₩261,892 | ₩263,542 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,437 | ₩261,985 | ₩259,437 | ₩261,570 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,598 | ₩260,215 | ₩257,304 | ₩258,337 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,539 | ₩259,759 | ₩255,157 | ₩259,168 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,834 | ₩257,317 | ₩254,285 | ₩256,177 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩259,195 | ₩260,778 | ₩255,573 | ₩255,828 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩259,128 | ₩260,040 | ₩256,673 | ₩257,250 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩260,215 | ₩261,435 | ₩259,021 | ₩259,021 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩258,283 | ₩260,952 | ₩258,149 | ₩260,013 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩257,089 | ₩259,785 | ₩256,566 | ₩258,041 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩260,402 | ₩260,751 | ₩257,666 | ₩257,934 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩261,207 | ₩261,650 | ₩260,080 | ₩261,435 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,805 | ₩261,784 | ₩259,504 | ₩260,832 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,596 | ₩262,495 | ₩258,511 | ₩260,778 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩256,203 | ₩260,885 | ₩256,203 | ₩260,885 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩258,135 | ₩259,759 | ₩257,236 | ₩257,371 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,894 | ₩259,611 | ₩257,411 | ₩258,551 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,726 | ₩258,913 | ₩256,914 | ₩258,189 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,806 | ₩259,785 | ₩256,136 | ₩259,302 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩260,094 | ₩260,201 | ₩257,599 | ₩258,994 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,529 | ₩264,025 | ₩260,617 | ₩260,671 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩262,281 | ₩263,609 | ₩260,832 | ₩262,093 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,472 | ₩267,472 | ₩261,865 | ₩262,173 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩266,158 | ₩266,681 | ₩263,327 | ₩266,466 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,507 | ₩266,936 | ₩263,971 | ₩265,769 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,548 | ₩264,548 | ₩261,140 | ₩262,468 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,649 | ₩264,011 | ₩261,181 | ₩262,495 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,962 | ₩267,204 | ₩262,348 | ₩263,528 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,545 | ₩269,082 | ₩265,621 | ₩266,667 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,767 | ₩268,291 | ₩265,312 | ₩266,547 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩271,188 | ₩272,530 | ₩267,378 | ₩267,405 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,465 | ₩271,094 | ₩268,022 | ₩270,249 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩264,172 | ₩267,848 | ₩263,770 | ₩266,949 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,951 | ₩265,822 | ₩262,951 | ₩264,655 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩264,199 | ₩265,862 | ₩262,053 | ₩262,267 | -0.73% | 17.8만 |
|---|