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 | ₩238,057 | ₩240,334 | ₩237,923 | ₩239,932 | +0.79% | 26만 |
| 2026.10.08 | ₩238,432 | ₩239,651 | ₩235,713 | ₩238,017 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,602 | ₩239,597 | ₩236,932 | ₩238,620 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,414 | ₩238,794 | ₩234,414 | ₩238,633 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,776 | ₩233,356 | ₩229,727 | ₩231,963 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,307 | ₩233,128 | ₩230,490 | ₩231,227 | -0.03% | 61.6만 |
| 2026.10.01 | ₩228,977 | ₩230,597 | ₩227,008 | ₩230,249 | +0.56% | 55만 |
| 2026.09.30 | ₩231,240 | ₩231,682 | ₩228,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,017 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,637 | ₩230,986 | ₩226,834 | ₩230,544 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,539 | ₩229,539 | ₩226,874 | ₩228,066 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩228,963 | ₩230,062 | ₩227,383 | ₩229,660 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,347 | ₩231,441 | ₩228,695 | ₩228,776 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,695 | ₩234,695 | ₩230,758 | ₩230,959 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,441 | ₩238,686 | ₩236,544 | ₩236,865 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,780 | ₩239,289 | ₩237,401 | ₩237,561 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,588 | ₩240,588 | ₩238,352 | ₩238,365 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩240,896 | ₩242,142 | ₩239,838 | ₩241,646 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,017 | ₩241,432 | ₩238,660 | ₩239,664 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,718 | ₩242,758 | ₩239,356 | ₩239,490 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,369 | ₩245,570 | ₩241,834 | ₩242,102 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,410 | ₩248,570 | ₩245,021 | ₩245,343 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,079 | ₩250,459 | ₩246,334 | ₩246,441 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,758 | ₩252,253 | ₩248,195 | ₩248,959 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,508 | ₩253,258 | ₩249,508 | ₩251,905 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,195 | ₩250,392 | ₩248,182 | ₩249,575 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,807 | ₩249,910 | ₩247,807 | ₩249,200 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,039 | ₩247,472 | ₩243,736 | ₩247,298 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,276 | ₩247,003 | ₩244,285 | ₩246,749 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,628 | ₩245,811 | ₩242,852 | ₩244,901 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩250,968 | ₩251,302 | ₩246,682 | ₩247,445 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,566 | ₩250,606 | ₩248,691 | ₩250,097 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩250,968 | ₩253,218 | ₩250,847 | ₩251,852 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,606 | ₩251,838 | ₩249,695 | ₩250,874 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,503 | ₩250,499 | ₩247,459 | ₩250,285 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,209 | ₩254,209 | ₩247,807 | ₩247,807 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩253,981 | ₩256,191 | ₩253,392 | ₩253,539 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩255,963 | ₩256,807 | ₩253,820 | ₩254,945 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,128 | ₩258,494 | ₩254,530 | ₩254,785 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,151 | ₩256,218 | ₩254,035 | ₩255,816 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,052 | ₩257,329 | ₩255,052 | ₩256,780 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,369 | ₩256,218 | ₩254,262 | ₩255,294 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,727 | ₩254,744 | ₩253,137 | ₩254,155 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,191 | ₩253,472 | ₩249,990 | ₩252,950 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,785 | ₩252,253 | ₩249,655 | ₩250,178 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩250,928 | ₩254,302 | ₩248,959 | ₩252,936 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩254,986 | ₩256,124 | ₩250,178 | ₩251,302 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,361 | ₩255,361 | ₩250,673 | ₩252,602 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,097 | ₩256,298 | ₩252,106 | ₩255,186 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,003 | ₩258,133 | ₩253,927 | ₩256,539 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩257,905 | ₩258,320 | ₩256,084 | ₩256,097 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,490 | ₩261,079 | ₩256,405 | ₩257,919 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,160 | ₩264,160 | ₩258,280 | ₩259,111 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,749 | ₩267,776 | ₩262,794 | ₩262,794 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,637 | ₩267,146 | ₩263,169 | ₩263,852 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩267,856 | ₩269,316 | ₩266,249 | ₩267,133 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,642 | ₩267,816 | ₩263,972 | ₩267,093 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,280 | ₩265,968 | ₩261,280 | ₩265,727 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩259,820 | ₩260,610 | ₩258,481 | ₩260,115 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,244 | ₩264,173 | ₩259,445 | ₩260,102 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩264,816 | ₩266,825 | ₩260,878 | ₩261,454 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩261,923 | ₩263,919 | ₩261,347 | ₩263,155 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,749 | ₩265,941 | ₩261,588 | ₩261,990 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,727 | ₩267,856 | ₩263,771 | ₩264,360 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,021 | ₩265,445 | ₩263,021 | ₩264,481 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,186 | ₩263,302 | ₩261,186 | ₩262,727 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,329 | ₩263,852 | ₩260,892 | ₩261,119 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,347 | ₩264,695 | ₩261,936 | ₩262,298 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,463 | ₩267,669 | ₩263,463 | ₩264,173 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,227 | ₩265,097 | ₩261,079 | ₩261,990 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,463 | ₩264,802 | ₩260,463 | ₩264,561 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,151 | ₩262,311 | ₩258,481 | ₩258,990 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,311 | ₩265,753 | ₩262,137 | ₩262,137 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,146 | ₩267,856 | ₩264,843 | ₩266,222 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩265,874 | ₩267,401 | ₩265,512 | ₩267,401 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,133 | ₩267,186 | ₩263,396 | ₩265,392 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,030 | ₩263,919 | ₩261,307 | ₩263,651 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩260,865 | ₩263,651 | ₩259,660 | ₩262,887 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,740 | ₩262,298 | ₩259,740 | ₩260,919 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩258,843 | ₩262,914 | ₩258,401 | ₩259,753 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,021 | ₩261,709 | ₩256,794 | ₩257,945 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,262 | ₩263,838 | ₩259,927 | ₩261,280 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,280 | ₩261,093 | ₩256,539 | ₩259,820 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,285 | ₩258,869 | ₩256,271 | ₩258,334 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,311 | ₩258,213 | ₩255,334 | ₩255,401 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,419 | ₩256,794 | ₩254,490 | ₩255,227 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,727 | ₩255,749 | ₩252,736 | ₩255,267 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,008 | ₩257,597 | ₩252,682 | ₩252,802 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩255,829 | ₩259,044 | ₩255,615 | ₩257,624 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,133 | ₩256,244 | ₩252,066 | ₩255,602 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,548 | ₩258,481 | ₩254,021 | ₩254,035 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,249 | ₩255,869 | ₩251,249 | ₩255,508 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,320 | ₩255,883 | ₩250,593 | ₩250,593 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,244 | ₩259,727 | ₩257,236 | ₩258,026 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,615 | ₩262,713 | ₩258,990 | ₩259,218 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩262,887 | ₩263,383 | ₩261,173 | ₩262,097 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,347 | ₩264,923 | ₩263,302 | ₩263,369 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,267 | ₩263,637 | ₩260,691 | ₩263,128 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,481 | ₩261,160 | ₩258,119 | ₩261,066 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩258,856 | ₩260,088 | ₩257,744 | ₩258,374 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,396 | ₩257,544 | ₩253,405 | ₩257,222 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,736 | ₩256,325 | ₩252,762 | ₩254,892 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,486 | ₩259,486 | ₩254,383 | ₩254,731 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,218 | ₩260,570 | ₩258,642 | ₩260,570 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,637 | ₩260,637 | ₩257,544 | ₩259,177 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,615 | ₩263,155 | ₩260,155 | ₩262,378 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,334 | ₩262,941 | ₩260,490 | ₩261,990 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩262,981 | ₩263,584 | ₩259,566 | ₩259,686 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,044 | ₩265,044 | ₩261,294 | ₩261,749 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,512 | ₩268,512 | ₩264,642 | ₩265,244 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,463 | ₩270,977 | ₩268,459 | ₩268,579 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,271 | ₩271,191 | ₩266,932 | ₩268,539 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,204 | ₩273,615 | ₩269,276 | ₩269,356 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,794 | ₩271,352 | ₩265,794 | ₩271,191 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,441 | ₩268,151 | ₩264,079 | ₩264,642 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,008 | ₩269,570 | ₩267,253 | ₩268,204 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,566 | ₩269,610 | ₩267,896 | ₩268,003 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩266,919 | ₩268,432 | ₩265,673 | ₩267,642 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,459 | ₩267,655 | ₩262,459 | ₩267,441 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,218 | ₩264,213 | ₩259,378 | ₩260,276 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,102 | ₩266,102 | ₩260,316 | ₩260,410 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,347 | ₩268,552 | ₩264,789 | ₩265,244 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,392 | ₩268,392 | ₩264,642 | ₩267,454 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,798 | ₩268,727 | ₩265,794 | ₩268,539 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,405 | ₩268,405 | ₩265,981 | ₩266,852 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,485 | ₩269,530 | ₩265,834 | ₩269,075 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩270,829 | ₩271,271 | ₩266,905 | ₩268,191 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,289 | ₩274,405 | ₩271,164 | ₩271,727 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,213 | ₩275,691 | ₩270,213 | ₩272,718 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,378 | ₩270,655 | ₩266,302 | ₩270,655 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,356 | ₩268,619 | ₩266,356 | ₩267,829 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,079 | ₩268,767 | ₩266,771 | ₩267,052 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,021 | ₩269,182 | ₩265,820 | ₩268,043 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩264,843 | ₩267,535 | ₩264,655 | ₩266,477 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩264,896 | ₩265,365 | ₩261,749 | ₩265,365 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,343 | ₩267,669 | ₩264,508 | ₩265,325 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,593 | ₩266,356 | ₩262,218 | ₩263,677 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,615 | ₩263,235 | ₩260,503 | ₩262,392 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩262,901 | ₩263,985 | ₩261,669 | ₩261,802 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,079 | ₩263,436 | ₩257,329 | ₩261,012 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,173 | ₩263,249 | ₩259,472 | ₩260,865 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,418 | ₩269,302 | ₩256,968 | ₩258,146 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,035 | ₩270,722 | ₩266,102 | ₩268,887 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,606 | ₩272,088 | ₩269,838 | ₩269,838 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,271 | ₩274,887 | ₩271,860 | ₩272,021 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,722 | ₩274,271 | ₩271,271 | ₩272,825 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,628 | ₩273,119 | ₩270,628 | ₩271,325 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,713 | ₩271,700 | ₩265,713 | ₩268,700 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,713 | ₩268,713 | ₩265,914 | ₩266,919 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,704 | ₩271,807 | ₩268,740 | ₩268,981 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩268,927 | ₩271,285 | ₩266,115 | ₩270,695 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,490 | ₩271,258 | ₩267,829 | ₩269,999 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,686 | ₩271,686 | ₩268,807 | ₩271,177 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,249 | ₩274,204 | ₩270,454 | ₩273,387 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,785 | ₩274,177 | ₩265,780 | ₩272,168 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,789 | ₩275,825 | ₩273,682 | ₩273,843 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,691 | ₩276,026 | ₩272,543 | ₩275,718 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,173 | ₩274,097 | ₩271,405 | ₩272,918 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,173 | ₩274,298 | ₩269,517 | ₩273,950 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,052 | ₩273,066 | ₩267,856 | ₩272,932 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,606 | ₩271,767 | ₩268,365 | ₩270,119 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,177 | ₩269,008 | ₩265,727 | ₩268,271 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,325 | ₩267,454 | ₩265,204 | ₩267,200 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,048 | ₩269,436 | ₩264,066 | ₩264,360 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩270,990 | ₩272,543 | ₩268,298 | ₩269,021 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,419 | ₩270,039 | ₩262,258 | ₩269,624 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,673 | ₩265,110 | ₩259,579 | ₩262,673 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,731 | ₩258,910 | ₩256,352 | ₩258,789 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,169 | ₩258,481 | ₩253,271 | ₩256,646 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩251,999 | ₩253,204 | ₩250,432 | ₩252,722 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,164 | ₩254,865 | ₩250,151 | ₩251,932 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,061 | ₩251,932 | ₩249,240 | ₩250,593 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩252,950 | ₩253,740 | ₩249,950 | ₩250,392 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,343 | ₩252,561 | ₩248,343 | ₩251,704 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩251,878 | ₩252,816 | ₩247,673 | ₩248,061 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,811 | ₩252,494 | ₩248,972 | ₩251,771 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,311 | ₩254,704 | ₩250,847 | ₩252,240 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,311 | ₩254,102 | ₩251,249 | ₩252,160 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,334 | ₩253,378 | ₩248,503 | ₩252,642 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,731 | ₩251,396 | ₩248,731 | ₩249,575 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,079 | ₩249,119 | ₩246,628 | ₩247,954 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,611 | ₩252,200 | ₩248,490 | ₩249,119 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩251,905 | ₩252,039 | ₩248,785 | ₩250,727 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,102 | ₩252,374 | ₩249,334 | ₩250,057 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,383 | ₩253,405 | ₩250,151 | ₩252,802 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,468 | ₩255,294 | ₩252,468 | ₩254,075 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,267 | ₩252,146 | ₩249,267 | ₩251,302 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,142 | ₩250,137 | ₩247,204 | ₩249,602 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩246,990 | ₩248,785 | ₩246,602 | ₩248,048 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,660 | ₩250,017 | ₩247,512 | ₩247,700 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,655 | ₩246,320 | ₩243,615 | ₩244,660 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩249,910 | ₩249,910 | ₩243,213 | ₩243,990 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,771 | ₩249,843 | ₩247,365 | ₩249,669 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩250,928 | ₩251,356 | ₩244,673 | ₩248,369 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,597 | ₩251,878 | ₩247,713 | ₩250,740 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,535 | ₩249,535 | ₩247,740 | ₩247,820 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,213 | ₩249,803 | ₩248,704 | ₩249,387 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,557 | ₩250,218 | ₩248,557 | ₩248,892 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,704 | ₩249,012 | ₩247,673 | ₩248,450 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,767 | ₩249,012 | ₩247,338 | ₩248,758 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,575 | ₩248,477 | ₩246,575 | ₩247,553 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩245,972 | ₩247,218 | ₩244,486 | ₩247,044 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩248,959 | ₩250,017 | ₩245,744 | ₩245,758 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,182 | ₩250,338 | ₩247,847 | ₩249,079 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,731 | ₩248,878 | ₩245,544 | ₩246,508 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩250,981 | ₩251,677 | ₩248,624 | ₩250,311 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,593 | ₩251,463 | ₩249,066 | ₩251,142 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,115 | ₩252,133 | ₩248,744 | ₩249,119 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,477 | ₩250,847 | ₩248,396 | ₩250,499 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩248,919 | ₩249,039 | ₩246,722 | ₩248,383 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,186 | ₩251,048 | ₩248,530 | ₩248,624 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,200 | ₩252,200 | ₩248,142 | ₩248,611 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,633 | ₩254,115 | ₩251,503 | ₩251,503 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,276 | ₩255,843 | ₩253,338 | ₩254,102 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,642 | ₩255,883 | ₩253,392 | ₩254,356 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,267 | ₩258,267 | ₩254,932 | ₩255,133 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,360 | ₩261,360 | ₩256,994 | ₩257,115 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,722 | ₩263,249 | ₩261,454 | ₩263,102 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,003 | ₩261,548 | ₩259,003 | ₩261,133 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,164 | ₩259,780 | ₩256,874 | ₩257,905 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,111 | ₩259,325 | ₩254,731 | ₩258,736 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,405 | ₩256,887 | ₩253,861 | ₩255,749 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,762 | ₩260,343 | ₩255,146 | ₩255,401 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,695 | ₩259,606 | ₩256,244 | ₩256,820 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,780 | ₩260,999 | ₩258,588 | ₩258,588 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩257,852 | ₩260,517 | ₩257,718 | ₩259,579 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,660 | ₩259,352 | ₩256,137 | ₩257,611 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩259,968 | ₩260,316 | ₩257,236 | ₩257,503 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,771 | ₩261,213 | ₩259,646 | ₩260,999 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,369 | ₩261,347 | ₩259,070 | ₩260,396 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,160 | ₩262,057 | ₩258,079 | ₩260,343 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,776 | ₩260,450 | ₩255,776 | ₩260,450 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,704 | ₩259,325 | ₩256,807 | ₩256,941 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,463 | ₩259,177 | ₩256,981 | ₩258,119 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,294 | ₩258,481 | ₩256,486 | ₩257,758 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,374 | ₩259,352 | ₩255,709 | ₩258,869 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,660 | ₩259,767 | ₩257,169 | ₩258,561 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,093 | ₩263,584 | ₩260,182 | ₩260,235 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩261,843 | ₩263,169 | ₩260,396 | ₩261,655 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,026 | ₩267,026 | ₩261,427 | ₩261,735 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,713 | ₩266,235 | ₩262,887 | ₩266,021 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,066 | ₩266,490 | ₩263,530 | ₩265,325 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,106 | ₩264,106 | ₩260,704 | ₩262,030 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,209 | ₩263,570 | ₩260,744 | ₩262,057 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,517 | ₩266,758 | ₩261,910 | ₩263,088 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,097 | ₩268,633 | ₩265,177 | ₩266,222 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,320 | ₩267,843 | ₩264,869 | ₩266,102 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,735 | ₩272,075 | ₩266,932 | ₩266,959 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,017 | ₩270,642 | ₩267,575 | ₩269,798 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,731 | ₩267,401 | ₩263,329 | ₩266,503 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,512 | ₩265,378 | ₩262,512 | ₩264,213 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,758 | ₩265,419 | ₩261,615 | ₩261,829 | -0.73% | 17.8만 |
|---|