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 | ₩237,861 | ₩240,136 | ₩237,728 | ₩239,735 | +0.79% | 26만 |
| 2026.10.08 | ₩238,236 | ₩239,454 | ₩235,520 | ₩237,821 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,407 | ₩239,400 | ₩236,737 | ₩238,424 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,222 | ₩238,597 | ₩234,222 | ₩238,437 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,585 | ₩233,164 | ₩229,538 | ₩231,773 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,117 | ₩232,937 | ₩230,301 | ₩231,037 | -0.03% | 61.6만 |
| 2026.10.01 | ₩228,789 | ₩230,408 | ₩226,822 | ₩230,060 | +0.56% | 55만 |
| 2026.09.30 | ₩231,050 | ₩231,492 | ₩228,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,829 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,450 | ₩230,796 | ₩226,648 | ₩230,354 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,351 | ₩229,351 | ₩226,688 | ₩227,879 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩228,775 | ₩229,873 | ₩227,196 | ₩229,471 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,157 | ₩231,251 | ₩228,508 | ₩228,588 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,503 | ₩234,503 | ₩230,568 | ₩230,769 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,246 | ₩238,490 | ₩236,349 | ₩236,671 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,584 | ₩239,093 | ₩237,206 | ₩237,366 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,391 | ₩240,391 | ₩238,156 | ₩238,169 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩240,698 | ₩241,943 | ₩239,641 | ₩241,448 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩240,819 | ₩241,234 | ₩238,464 | ₩239,467 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,518 | ₩242,558 | ₩239,160 | ₩239,293 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,168 | ₩245,369 | ₩241,635 | ₩241,903 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,206 | ₩248,366 | ₩244,820 | ₩245,141 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩248,875 | ₩250,253 | ₩246,131 | ₩246,238 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,551 | ₩252,046 | ₩247,992 | ₩248,754 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,303 | ₩253,050 | ₩249,303 | ₩251,698 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩247,992 | ₩250,186 | ₩247,978 | ₩249,370 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,603 | ₩249,704 | ₩247,603 | ₩248,995 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩245,837 | ₩247,269 | ₩243,535 | ₩247,095 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,074 | ₩246,801 | ₩244,084 | ₩246,546 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,428 | ₩245,610 | ₩242,652 | ₩244,700 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩250,762 | ₩251,096 | ₩246,479 | ₩247,242 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,360 | ₩250,400 | ₩248,487 | ₩249,892 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩250,762 | ₩253,010 | ₩250,641 | ₩251,645 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,400 | ₩251,631 | ₩249,490 | ₩250,668 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,299 | ₩250,293 | ₩247,256 | ₩250,079 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,000 | ₩254,000 | ₩247,603 | ₩247,603 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩253,772 | ₩255,980 | ₩253,184 | ₩253,331 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩255,753 | ₩256,596 | ₩253,612 | ₩254,736 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩256,917 | ₩258,282 | ₩254,321 | ₩254,575 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩255,940 | ₩256,007 | ₩253,826 | ₩255,606 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩254,843 | ₩257,118 | ₩254,843 | ₩256,569 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,161 | ₩256,007 | ₩254,053 | ₩255,084 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,518 | ₩254,535 | ₩252,929 | ₩253,946 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩249,985 | ₩253,264 | ₩249,785 | ₩252,742 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,578 | ₩252,046 | ₩249,450 | ₩249,972 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩250,721 | ₩254,094 | ₩248,754 | ₩252,729 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩254,776 | ₩255,914 | ₩249,972 | ₩251,096 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,151 | ₩255,151 | ₩250,467 | ₩252,394 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩255,887 | ₩256,088 | ₩251,899 | ₩254,977 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩255,793 | ₩257,921 | ₩253,719 | ₩256,328 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩257,693 | ₩258,108 | ₩255,873 | ₩255,887 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,276 | ₩260,865 | ₩256,195 | ₩257,707 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩263,943 | ₩263,943 | ₩258,068 | ₩258,898 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,531 | ₩267,556 | ₩262,578 | ₩262,578 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,418 | ₩266,927 | ₩262,952 | ₩263,635 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩267,636 | ₩269,095 | ₩266,030 | ₩266,913 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,424 | ₩267,596 | ₩263,755 | ₩266,873 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,066 | ₩265,749 | ₩261,066 | ₩265,508 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩259,607 | ₩260,396 | ₩258,269 | ₩259,901 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,029 | ₩263,956 | ₩259,232 | ₩259,888 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩264,598 | ₩266,606 | ₩260,664 | ₩261,240 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩261,708 | ₩263,702 | ₩261,132 | ₩262,939 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,531 | ₩265,722 | ₩261,373 | ₩261,775 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,508 | ₩267,636 | ₩263,555 | ₩264,143 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩262,805 | ₩265,227 | ₩262,805 | ₩264,264 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩260,972 | ₩263,086 | ₩260,972 | ₩262,511 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,113 | ₩263,635 | ₩260,677 | ₩260,905 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,130 | ₩264,478 | ₩261,721 | ₩262,083 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,247 | ₩267,449 | ₩263,247 | ₩263,956 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,010 | ₩264,879 | ₩260,865 | ₩261,775 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,249 | ₩264,585 | ₩260,249 | ₩264,344 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩261,935 | ₩262,096 | ₩258,269 | ₩258,777 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,093 | ₩265,535 | ₩261,922 | ₩261,922 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩266,927 | ₩267,636 | ₩264,625 | ₩266,003 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩265,655 | ₩267,181 | ₩265,294 | ₩267,181 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩263,916 | ₩266,967 | ₩263,180 | ₩265,174 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩261,815 | ₩263,702 | ₩261,092 | ₩263,434 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩260,651 | ₩263,434 | ₩259,446 | ₩262,671 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,527 | ₩262,083 | ₩259,527 | ₩260,704 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩258,630 | ₩262,698 | ₩258,188 | ₩259,540 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩259,808 | ₩261,494 | ₩256,583 | ₩257,733 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,049 | ₩263,621 | ₩259,714 | ₩261,066 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,068 | ₩260,878 | ₩256,328 | ₩259,607 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,074 | ₩258,657 | ₩256,061 | ₩258,122 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,101 | ₩258,001 | ₩255,124 | ₩255,191 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,208 | ₩256,583 | ₩254,281 | ₩255,017 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,518 | ₩255,539 | ₩252,528 | ₩255,057 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩256,797 | ₩257,386 | ₩252,474 | ₩252,595 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩255,619 | ₩258,831 | ₩255,405 | ₩257,412 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩254,923 | ₩256,034 | ₩251,859 | ₩255,392 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,338 | ₩258,269 | ₩253,813 | ₩253,826 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,043 | ₩255,659 | ₩251,043 | ₩255,298 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,111 | ₩255,673 | ₩250,387 | ₩250,387 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,032 | ₩259,513 | ₩257,024 | ₩257,814 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,400 | ₩262,497 | ₩258,777 | ₩259,005 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩262,671 | ₩263,166 | ₩260,958 | ₩261,882 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,130 | ₩264,705 | ₩263,086 | ₩263,153 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,052 | ₩263,421 | ₩260,477 | ₩262,912 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,269 | ₩260,945 | ₩257,907 | ₩260,851 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩258,643 | ₩259,875 | ₩257,533 | ₩258,162 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,187 | ₩257,332 | ₩253,197 | ₩257,011 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,525 | ₩256,114 | ₩252,555 | ₩254,682 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,272 | ₩259,272 | ₩254,174 | ₩254,522 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,005 | ₩260,356 | ₩258,429 | ₩260,356 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,423 | ₩260,423 | ₩257,332 | ₩258,965 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,400 | ₩262,939 | ₩259,941 | ₩262,163 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,119 | ₩262,725 | ₩260,276 | ₩261,775 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩262,765 | ₩263,367 | ₩259,353 | ₩259,473 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩264,826 | ₩264,826 | ₩261,079 | ₩261,534 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,292 | ₩268,292 | ₩264,424 | ₩265,027 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,242 | ₩270,754 | ₩268,238 | ₩268,359 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,051 | ₩270,968 | ₩266,713 | ₩268,318 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩270,981 | ₩273,390 | ₩269,054 | ₩269,135 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,575 | ₩271,129 | ₩265,575 | ₩270,968 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,221 | ₩267,930 | ₩263,862 | ₩264,424 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩268,787 | ₩269,349 | ₩267,034 | ₩267,984 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,345 | ₩269,389 | ₩267,676 | ₩267,783 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩266,699 | ₩268,211 | ₩265,455 | ₩267,422 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,243 | ₩267,435 | ₩262,243 | ₩267,221 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,002 | ₩263,996 | ₩259,165 | ₩260,062 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩265,883 | ₩265,883 | ₩260,102 | ₩260,196 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,127 | ₩268,332 | ₩264,572 | ₩265,027 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,171 | ₩268,171 | ₩264,424 | ₩267,235 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,579 | ₩268,506 | ₩265,575 | ₩268,318 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,185 | ₩268,185 | ₩265,763 | ₩266,632 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,265 | ₩269,309 | ₩265,615 | ₩268,854 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩270,607 | ₩271,048 | ₩266,686 | ₩267,971 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,065 | ₩274,180 | ₩270,941 | ₩271,503 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩269,991 | ₩275,464 | ₩269,991 | ₩272,494 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,158 | ₩270,433 | ₩266,084 | ₩270,433 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,137 | ₩268,399 | ₩266,137 | ₩267,609 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩266,860 | ₩268,546 | ₩266,552 | ₩266,833 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩265,803 | ₩268,961 | ₩265,602 | ₩267,823 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩264,625 | ₩267,315 | ₩264,438 | ₩266,258 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩264,679 | ₩265,147 | ₩261,534 | ₩265,147 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,124 | ₩267,449 | ₩264,291 | ₩265,107 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,377 | ₩266,137 | ₩262,002 | ₩263,461 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,400 | ₩263,019 | ₩260,289 | ₩262,176 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩262,685 | ₩263,769 | ₩261,454 | ₩261,587 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩257,867 | ₩263,220 | ₩257,118 | ₩260,798 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩260,958 | ₩263,033 | ₩259,259 | ₩260,651 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,198 | ₩269,081 | ₩256,757 | ₩257,934 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩268,814 | ₩270,500 | ₩265,883 | ₩268,666 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,383 | ₩271,865 | ₩269,617 | ₩269,617 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,046 | ₩274,661 | ₩271,637 | ₩271,798 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,497 | ₩274,046 | ₩271,048 | ₩272,601 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,406 | ₩272,895 | ₩270,406 | ₩271,102 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,495 | ₩271,477 | ₩265,495 | ₩268,479 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,492 | ₩268,492 | ₩265,696 | ₩266,699 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,483 | ₩271,584 | ₩268,519 | ₩268,760 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩268,707 | ₩271,062 | ₩265,896 | ₩270,473 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,269 | ₩271,035 | ₩267,609 | ₩269,777 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,463 | ₩271,463 | ₩268,586 | ₩270,955 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,025 | ₩273,979 | ₩270,232 | ₩273,163 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,563 | ₩273,952 | ₩265,562 | ₩271,945 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,564 | ₩275,598 | ₩273,457 | ₩273,618 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,467 | ₩275,799 | ₩272,320 | ₩275,491 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩272,949 | ₩273,872 | ₩271,182 | ₩272,694 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩272,949 | ₩274,073 | ₩269,295 | ₩273,725 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩269,831 | ₩272,842 | ₩267,636 | ₩272,708 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,385 | ₩271,543 | ₩268,145 | ₩269,898 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩267,957 | ₩268,787 | ₩265,508 | ₩268,051 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,107 | ₩267,235 | ₩264,986 | ₩266,980 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩268,827 | ₩269,215 | ₩263,849 | ₩264,143 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩270,767 | ₩272,320 | ₩268,078 | ₩268,800 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,203 | ₩269,817 | ₩262,042 | ₩269,402 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,460 | ₩264,893 | ₩259,366 | ₩262,457 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,519 | ₩258,697 | ₩256,141 | ₩258,577 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩253,960 | ₩258,269 | ₩253,063 | ₩256,435 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩251,792 | ₩252,996 | ₩250,226 | ₩252,515 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩252,956 | ₩254,656 | ₩249,945 | ₩251,725 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩250,855 | ₩251,725 | ₩249,035 | ₩250,387 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩252,742 | ₩253,532 | ₩249,745 | ₩250,186 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,139 | ₩252,354 | ₩248,139 | ₩251,498 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩251,672 | ₩252,608 | ₩247,470 | ₩247,858 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,605 | ₩252,287 | ₩248,768 | ₩251,564 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,103 | ₩254,495 | ₩250,641 | ₩252,033 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,103 | ₩253,893 | ₩251,043 | ₩251,953 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,129 | ₩253,170 | ₩248,299 | ₩252,434 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,527 | ₩251,190 | ₩248,527 | ₩249,370 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩248,875 | ₩248,915 | ₩246,426 | ₩247,751 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,404 | ₩251,993 | ₩248,286 | ₩248,915 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩251,698 | ₩251,832 | ₩248,580 | ₩250,521 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩250,895 | ₩252,167 | ₩249,129 | ₩249,852 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,176 | ₩253,197 | ₩249,945 | ₩252,595 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,260 | ₩255,084 | ₩252,260 | ₩253,866 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,062 | ₩251,939 | ₩249,062 | ₩251,096 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩247,938 | ₩249,932 | ₩247,001 | ₩249,397 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩246,787 | ₩248,580 | ₩246,399 | ₩247,844 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,456 | ₩249,811 | ₩247,309 | ₩247,496 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,455 | ₩246,118 | ₩243,415 | ₩244,459 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩249,704 | ₩249,704 | ₩243,013 | ₩243,790 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,567 | ₩249,637 | ₩247,162 | ₩249,464 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩250,721 | ₩251,150 | ₩244,472 | ₩248,165 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,393 | ₩251,672 | ₩247,510 | ₩250,534 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,330 | ₩249,330 | ₩247,537 | ₩247,617 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,009 | ₩249,597 | ₩248,500 | ₩249,183 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,353 | ₩250,012 | ₩248,353 | ₩248,687 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,500 | ₩248,808 | ₩247,470 | ₩248,246 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,563 | ₩248,808 | ₩247,135 | ₩248,554 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,372 | ₩248,273 | ₩246,372 | ₩247,349 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩245,770 | ₩247,015 | ₩244,285 | ₩246,841 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩248,754 | ₩249,811 | ₩245,543 | ₩245,556 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩247,978 | ₩250,133 | ₩247,644 | ₩248,875 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,527 | ₩248,674 | ₩245,342 | ₩246,305 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩250,775 | ₩251,471 | ₩248,420 | ₩250,106 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,387 | ₩251,257 | ₩248,861 | ₩250,936 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩250,909 | ₩251,926 | ₩248,540 | ₩248,915 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,273 | ₩250,641 | ₩248,192 | ₩250,293 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩248,714 | ₩248,835 | ₩246,520 | ₩248,179 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩248,982 | ₩250,842 | ₩248,326 | ₩248,420 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩251,993 | ₩251,993 | ₩247,938 | ₩248,406 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,425 | ₩253,906 | ₩251,297 | ₩251,297 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,067 | ₩255,633 | ₩253,130 | ₩253,893 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,432 | ₩255,673 | ₩253,184 | ₩254,147 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,055 | ₩258,055 | ₩254,723 | ₩254,923 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,146 | ₩261,146 | ₩256,783 | ₩256,904 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,507 | ₩263,033 | ₩261,240 | ₩262,885 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩258,791 | ₩261,333 | ₩258,791 | ₩260,918 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩258,951 | ₩259,567 | ₩256,663 | ₩257,693 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩255,900 | ₩259,112 | ₩254,522 | ₩258,523 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,195 | ₩256,676 | ₩253,652 | ₩255,539 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,550 | ₩260,129 | ₩254,937 | ₩255,191 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,483 | ₩259,393 | ₩256,034 | ₩256,609 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,567 | ₩260,785 | ₩258,376 | ₩258,376 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩257,640 | ₩260,303 | ₩257,506 | ₩259,366 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,449 | ₩259,139 | ₩255,927 | ₩257,399 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩259,754 | ₩260,102 | ₩257,024 | ₩257,292 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,557 | ₩260,999 | ₩259,433 | ₩260,785 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,156 | ₩261,132 | ₩258,858 | ₩260,182 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩260,945 | ₩261,842 | ₩257,867 | ₩260,129 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,566 | ₩260,236 | ₩255,566 | ₩260,236 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,493 | ₩259,112 | ₩256,596 | ₩256,730 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,252 | ₩258,965 | ₩256,770 | ₩257,907 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,081 | ₩258,269 | ₩256,275 | ₩257,546 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,162 | ₩259,139 | ₩255,499 | ₩258,657 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,446 | ₩259,553 | ₩256,957 | ₩258,349 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩260,878 | ₩263,367 | ₩259,968 | ₩260,022 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩261,628 | ₩262,952 | ₩260,182 | ₩261,440 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩266,806 | ₩266,806 | ₩261,213 | ₩261,521 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,495 | ₩266,017 | ₩262,671 | ₩265,803 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩263,849 | ₩266,271 | ₩263,314 | ₩265,107 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩263,889 | ₩263,889 | ₩260,490 | ₩261,815 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩262,993 | ₩263,354 | ₩260,530 | ₩261,842 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,298 | ₩266,539 | ₩261,694 | ₩262,872 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩267,877 | ₩268,412 | ₩264,960 | ₩266,003 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,101 | ₩267,623 | ₩264,652 | ₩265,883 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,513 | ₩271,851 | ₩266,713 | ₩266,739 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩267,797 | ₩270,419 | ₩267,355 | ₩269,576 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,514 | ₩267,181 | ₩263,113 | ₩266,284 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,297 | ₩265,160 | ₩262,297 | ₩263,996 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,541 | ₩265,201 | ₩261,400 | ₩261,614 | -0.73% | 17.8만 |
|---|