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 | ₩238,375 | ₩240,655 | ₩238,241 | ₩240,253 | +0.79% | 26만 |
| 2026.10.08 | ₩238,751 | ₩239,971 | ₩236,028 | ₩238,335 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,919 | ₩239,917 | ₩237,249 | ₩238,938 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,727 | ₩239,113 | ₩234,727 | ₩238,952 | +1.80% | 49.2만 |
| 2026.10.05 | ₩232,086 | ₩233,668 | ₩230,034 | ₩232,273 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,616 | ₩233,440 | ₩230,798 | ₩231,536 | -0.03% | 61.6만 |
| 2026.10.01 | ₩229,283 | ₩230,905 | ₩227,311 | ₩230,557 | +0.56% | 55만 |
| 2026.09.30 | ₩231,549 | ₩231,992 | ₩229,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,323 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,942 | ₩231,294 | ₩227,137 | ₩230,852 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,846 | ₩229,846 | ₩227,177 | ₩228,371 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩229,269 | ₩230,369 | ₩227,687 | ₩229,967 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,656 | ₩231,750 | ₩229,001 | ₩229,082 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩235,009 | ₩235,009 | ₩231,066 | ₩231,268 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,758 | ₩239,005 | ₩236,860 | ₩237,182 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩239,099 | ₩239,609 | ₩237,718 | ₩237,879 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,910 | ₩240,910 | ₩238,670 | ₩238,684 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩241,218 | ₩242,465 | ₩240,159 | ₩241,969 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,339 | ₩241,755 | ₩238,979 | ₩239,984 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩243,042 | ₩243,082 | ₩239,676 | ₩239,810 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,697 | ₩245,899 | ₩242,157 | ₩242,425 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,742 | ₩248,903 | ₩245,349 | ₩245,671 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,412 | ₩250,793 | ₩246,663 | ₩246,770 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩252,094 | ₩252,591 | ₩248,527 | ₩249,292 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,841 | ₩253,596 | ₩249,841 | ₩252,242 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,527 | ₩250,726 | ₩248,514 | ₩249,908 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩248,138 | ₩250,244 | ₩248,138 | ₩249,533 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,368 | ₩247,803 | ₩244,061 | ₩247,629 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,604 | ₩247,334 | ₩244,611 | ₩247,079 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,954 | ₩246,140 | ₩243,176 | ₩245,228 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩251,303 | ₩251,638 | ₩247,012 | ₩247,776 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,901 | ₩250,941 | ₩249,023 | ₩250,431 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩251,303 | ₩253,556 | ₩251,182 | ₩252,188 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,941 | ₩252,175 | ₩250,029 | ₩251,209 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,836 | ₩250,834 | ₩247,790 | ₩250,619 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,548 | ₩254,548 | ₩248,138 | ₩248,138 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩254,321 | ₩256,533 | ₩253,730 | ₩253,878 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩256,305 | ₩257,150 | ₩254,160 | ₩255,286 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,472 | ₩258,840 | ₩254,870 | ₩255,125 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,493 | ₩256,560 | ₩254,374 | ₩256,158 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,393 | ₩257,673 | ₩255,393 | ₩257,123 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,709 | ₩256,560 | ₩254,602 | ₩255,635 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩254,066 | ₩255,085 | ₩253,476 | ₩254,495 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,525 | ₩253,811 | ₩250,324 | ₩253,288 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩252,121 | ₩252,591 | ₩249,989 | ₩250,512 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩251,263 | ₩254,642 | ₩249,292 | ₩253,274 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩255,326 | ₩256,466 | ₩250,512 | ₩251,638 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,702 | ₩255,702 | ₩251,008 | ₩252,939 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,439 | ₩256,641 | ₩252,443 | ₩255,527 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,346 | ₩258,478 | ₩254,267 | ₩256,882 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩258,250 | ₩258,666 | ₩256,426 | ₩256,439 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,838 | ₩261,428 | ₩256,748 | ₩258,263 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,513 | ₩264,513 | ₩258,625 | ₩259,457 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩265,103 | ₩268,134 | ₩263,145 | ₩263,145 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,994 | ₩267,503 | ₩263,520 | ₩264,204 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩268,214 | ₩269,676 | ₩266,605 | ₩267,490 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,995 | ₩268,174 | ₩264,325 | ₩267,450 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,629 | ₩266,323 | ₩261,629 | ₩266,082 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩260,168 | ₩260,959 | ₩258,827 | ₩260,463 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,595 | ₩264,526 | ₩259,792 | ₩260,449 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩265,170 | ₩267,181 | ₩261,227 | ₩261,804 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩262,273 | ₩264,271 | ₩261,696 | ₩263,507 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩265,103 | ₩266,296 | ₩261,938 | ₩262,340 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩266,082 | ₩268,214 | ₩264,124 | ₩264,714 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,373 | ₩265,800 | ₩263,373 | ₩264,834 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,535 | ₩263,654 | ₩261,535 | ₩263,078 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,681 | ₩264,204 | ₩261,240 | ₩261,468 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,700 | ₩265,049 | ₩262,286 | ₩262,649 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,815 | ₩268,026 | ₩263,815 | ₩264,526 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,580 | ₩265,451 | ₩261,428 | ₩262,340 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,811 | ₩265,156 | ₩260,811 | ₩264,915 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,501 | ₩262,662 | ₩258,827 | ₩259,336 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,666 | ₩266,109 | ₩262,488 | ₩262,488 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,503 | ₩268,214 | ₩265,197 | ₩266,578 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩266,229 | ₩267,758 | ₩265,867 | ₩267,758 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,486 | ₩267,543 | ₩263,748 | ₩265,746 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,380 | ₩264,271 | ₩261,656 | ₩264,003 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩261,214 | ₩264,003 | ₩260,007 | ₩263,239 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩260,087 | ₩262,649 | ₩260,087 | ₩261,267 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩259,189 | ₩263,265 | ₩258,746 | ₩260,101 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,369 | ₩262,058 | ₩257,137 | ₩258,290 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,610 | ₩264,191 | ₩260,275 | ₩261,629 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,625 | ₩261,442 | ₩256,882 | ₩260,168 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,627 | ₩259,215 | ₩256,614 | ₩258,679 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,654 | ₩258,558 | ₩255,675 | ₩255,742 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,761 | ₩257,137 | ₩254,830 | ₩255,568 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩254,066 | ₩256,091 | ₩253,073 | ₩255,608 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,351 | ₩257,941 | ₩253,020 | ₩253,140 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩256,171 | ₩259,390 | ₩255,957 | ₩257,968 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,474 | ₩256,587 | ₩252,403 | ₩255,943 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,890 | ₩258,827 | ₩254,361 | ₩254,374 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,585 | ₩256,211 | ₩251,585 | ₩255,849 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,662 | ₩256,225 | ₩250,928 | ₩250,928 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,591 | ₩260,074 | ₩257,579 | ₩258,371 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,965 | ₩263,064 | ₩259,336 | ₩259,564 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩263,239 | ₩263,735 | ₩261,522 | ₩262,447 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,700 | ₩265,277 | ₩263,654 | ₩263,721 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,616 | ₩263,990 | ₩261,039 | ₩263,480 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,827 | ₩261,509 | ₩258,464 | ₩261,415 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩259,202 | ₩260,436 | ₩258,089 | ₩258,719 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,736 | ₩257,888 | ₩253,744 | ₩257,566 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩256,077 | ₩256,667 | ₩253,100 | ₩255,232 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,832 | ₩259,832 | ₩254,723 | ₩255,072 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,564 | ₩260,919 | ₩258,987 | ₩260,919 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,986 | ₩260,986 | ₩257,888 | ₩259,524 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,965 | ₩263,507 | ₩260,503 | ₩262,729 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,683 | ₩263,292 | ₩260,838 | ₩262,340 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩263,333 | ₩263,936 | ₩259,913 | ₩260,033 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,398 | ₩265,398 | ₩261,643 | ₩262,099 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,871 | ₩268,871 | ₩264,995 | ₩265,599 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,823 | ₩271,339 | ₩268,817 | ₩268,938 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,630 | ₩271,553 | ₩267,289 | ₩268,898 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,567 | ₩273,981 | ₩269,636 | ₩269,716 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩266,149 | ₩271,714 | ₩266,149 | ₩271,553 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,798 | ₩268,509 | ₩264,432 | ₩264,995 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,367 | ₩269,931 | ₩267,611 | ₩268,563 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,925 | ₩269,971 | ₩268,254 | ₩268,362 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩267,275 | ₩268,791 | ₩266,028 | ₩267,999 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,809 | ₩268,013 | ₩262,809 | ₩267,798 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,568 | ₩264,566 | ₩259,725 | ₩260,624 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,457 | ₩266,457 | ₩260,664 | ₩260,758 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,704 | ₩268,911 | ₩265,143 | ₩265,599 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,750 | ₩268,750 | ₩264,995 | ₩267,812 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩267,155 | ₩269,086 | ₩266,149 | ₩268,898 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,764 | ₩268,764 | ₩266,337 | ₩267,208 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,844 | ₩269,890 | ₩266,189 | ₩269,434 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩271,191 | ₩271,634 | ₩267,262 | ₩268,549 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,653 | ₩274,772 | ₩271,526 | ₩272,090 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,574 | ₩276,059 | ₩270,574 | ₩273,082 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,737 | ₩271,017 | ₩266,658 | ₩271,017 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,712 | ₩268,978 | ₩266,712 | ₩268,187 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,436 | ₩269,126 | ₩267,128 | ₩267,409 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,377 | ₩269,542 | ₩266,176 | ₩268,402 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩265,197 | ₩267,892 | ₩265,009 | ₩266,833 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩265,250 | ₩265,720 | ₩262,099 | ₩265,720 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,699 | ₩268,026 | ₩264,861 | ₩265,679 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,944 | ₩266,712 | ₩262,568 | ₩264,030 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,965 | ₩263,587 | ₩260,852 | ₩262,742 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩263,252 | ₩264,338 | ₩262,018 | ₩262,152 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,424 | ₩263,788 | ₩257,673 | ₩261,361 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,522 | ₩263,601 | ₩259,819 | ₩261,214 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,777 | ₩269,662 | ₩257,311 | ₩258,491 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,394 | ₩271,084 | ₩266,457 | ₩269,247 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,969 | ₩272,452 | ₩270,199 | ₩270,199 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,638 | ₩275,255 | ₩272,224 | ₩272,385 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩274,088 | ₩274,638 | ₩271,634 | ₩273,189 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,990 | ₩273,484 | ₩270,990 | ₩271,687 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩266,068 | ₩272,063 | ₩266,068 | ₩269,059 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩269,072 | ₩269,072 | ₩266,269 | ₩267,275 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩270,065 | ₩272,170 | ₩269,099 | ₩269,340 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩269,287 | ₩271,647 | ₩266,471 | ₩271,057 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,850 | ₩271,620 | ₩268,187 | ₩270,360 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩272,049 | ₩272,049 | ₩269,166 | ₩271,540 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,613 | ₩274,571 | ₩270,816 | ₩273,753 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩270,145 | ₩274,544 | ₩266,135 | ₩272,532 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩274,155 | ₩276,193 | ₩274,048 | ₩274,209 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩273,055 | ₩276,395 | ₩272,908 | ₩276,086 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,538 | ₩274,463 | ₩271,768 | ₩273,283 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,538 | ₩274,665 | ₩269,877 | ₩274,316 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,413 | ₩273,431 | ₩268,214 | ₩273,297 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,965 | ₩272,130 | ₩268,724 | ₩270,480 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,536 | ₩269,367 | ₩266,082 | ₩268,630 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,679 | ₩267,812 | ₩265,559 | ₩267,557 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,408 | ₩269,796 | ₩264,419 | ₩264,714 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩271,352 | ₩272,908 | ₩268,657 | ₩269,381 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,769 | ₩270,400 | ₩262,608 | ₩269,984 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩260,020 | ₩265,465 | ₩259,926 | ₩263,024 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩258,076 | ₩259,256 | ₩256,694 | ₩259,135 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,508 | ₩258,827 | ₩253,610 | ₩256,989 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩252,336 | ₩253,543 | ₩250,767 | ₩253,060 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,502 | ₩255,206 | ₩250,485 | ₩252,269 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,397 | ₩252,269 | ₩249,573 | ₩250,928 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩253,288 | ₩254,079 | ₩250,284 | ₩250,726 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,675 | ₩252,899 | ₩248,675 | ₩252,041 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩252,215 | ₩253,154 | ₩248,004 | ₩248,393 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩252,148 | ₩252,832 | ₩249,305 | ₩252,108 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,650 | ₩255,045 | ₩251,182 | ₩252,577 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,650 | ₩254,441 | ₩251,585 | ₩252,497 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,667 | ₩253,717 | ₩248,836 | ₩252,979 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩249,064 | ₩251,732 | ₩249,064 | ₩249,908 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,412 | ₩249,452 | ₩246,958 | ₩248,286 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,947 | ₩252,537 | ₩248,822 | ₩249,452 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩252,242 | ₩252,376 | ₩249,117 | ₩251,062 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,437 | ₩252,711 | ₩249,667 | ₩250,391 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,719 | ₩253,744 | ₩250,485 | ₩253,140 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,805 | ₩255,635 | ₩252,805 | ₩254,414 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,600 | ₩252,483 | ₩249,600 | ₩251,638 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,473 | ₩250,472 | ₩247,535 | ₩249,935 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩247,320 | ₩249,117 | ₩246,931 | ₩248,380 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,991 | ₩250,351 | ₩247,843 | ₩248,031 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,981 | ₩246,650 | ₩243,941 | ₩244,987 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩250,244 | ₩250,244 | ₩243,538 | ₩244,316 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩249,104 | ₩250,177 | ₩247,696 | ₩250,002 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩251,263 | ₩251,692 | ₩245,000 | ₩248,701 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,929 | ₩252,215 | ₩248,044 | ₩251,075 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,868 | ₩249,868 | ₩248,071 | ₩248,152 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,546 | ₩250,136 | ₩249,037 | ₩249,721 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,889 | ₩250,552 | ₩248,889 | ₩249,224 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩249,037 | ₩249,345 | ₩248,004 | ₩248,782 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩248,098 | ₩249,345 | ₩247,669 | ₩249,090 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,904 | ₩248,809 | ₩246,904 | ₩247,883 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩246,301 | ₩247,548 | ₩244,812 | ₩247,374 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩249,292 | ₩250,351 | ₩246,073 | ₩246,086 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,514 | ₩250,673 | ₩248,178 | ₩249,412 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩249,064 | ₩249,211 | ₩245,872 | ₩246,837 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩251,317 | ₩252,014 | ₩248,956 | ₩250,646 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,928 | ₩251,799 | ₩249,399 | ₩251,477 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,451 | ₩252,470 | ₩249,077 | ₩249,452 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,809 | ₩251,182 | ₩248,728 | ₩250,834 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩249,251 | ₩249,372 | ₩247,052 | ₩248,715 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,519 | ₩251,384 | ₩248,862 | ₩248,956 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,537 | ₩252,537 | ₩248,473 | ₩248,943 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,972 | ₩254,455 | ₩251,840 | ₩251,840 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,616 | ₩256,185 | ₩253,677 | ₩254,441 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,983 | ₩256,225 | ₩253,730 | ₩254,696 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,612 | ₩258,612 | ₩255,273 | ₩255,474 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,710 | ₩261,710 | ₩257,338 | ₩257,459 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩262,072 | ₩263,601 | ₩261,804 | ₩263,453 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,350 | ₩261,898 | ₩259,350 | ₩261,482 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,510 | ₩260,127 | ₩257,217 | ₩258,250 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,453 | ₩259,671 | ₩255,072 | ₩259,081 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,748 | ₩257,231 | ₩254,200 | ₩256,091 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩259,108 | ₩260,691 | ₩255,487 | ₩255,742 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩259,041 | ₩259,953 | ₩256,587 | ₩257,164 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩260,127 | ₩261,348 | ₩258,934 | ₩258,934 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩258,196 | ₩260,865 | ₩258,062 | ₩259,926 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩257,003 | ₩259,698 | ₩256,480 | ₩257,955 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩260,315 | ₩260,664 | ₩257,579 | ₩257,848 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩261,120 | ₩261,562 | ₩259,993 | ₩261,348 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,717 | ₩261,696 | ₩259,417 | ₩260,744 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,509 | ₩262,407 | ₩258,424 | ₩260,691 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩256,118 | ₩260,798 | ₩256,118 | ₩260,798 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩258,049 | ₩259,671 | ₩257,150 | ₩257,284 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,807 | ₩259,524 | ₩257,325 | ₩258,464 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,639 | ₩258,827 | ₩256,828 | ₩258,102 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,719 | ₩259,698 | ₩256,050 | ₩259,215 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩260,007 | ₩260,114 | ₩257,512 | ₩258,907 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,442 | ₩263,936 | ₩260,530 | ₩260,583 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩262,193 | ₩263,520 | ₩260,744 | ₩262,005 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,383 | ₩267,383 | ₩261,777 | ₩262,085 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩266,068 | ₩266,591 | ₩263,239 | ₩266,377 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,419 | ₩266,846 | ₩263,882 | ₩265,679 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,459 | ₩264,459 | ₩261,053 | ₩262,380 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,560 | ₩263,923 | ₩261,093 | ₩262,407 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,873 | ₩267,114 | ₩262,260 | ₩263,440 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,455 | ₩268,992 | ₩265,532 | ₩266,578 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,678 | ₩268,201 | ₩265,223 | ₩266,457 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩271,097 | ₩272,438 | ₩267,289 | ₩267,315 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,375 | ₩271,003 | ₩267,932 | ₩270,159 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩264,084 | ₩267,758 | ₩263,681 | ₩266,860 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,863 | ₩265,733 | ₩262,863 | ₩264,566 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩264,110 | ₩265,773 | ₩261,965 | ₩262,179 | -0.73% | 17.8만 |
|---|