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 | ₩238,418 | ₩240,698 | ₩238,284 | ₩240,296 | +0.79% | 26만 |
| 2026.10.08 | ₩238,793 | ₩240,014 | ₩236,071 | ₩238,378 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,962 | ₩239,960 | ₩237,291 | ₩238,981 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,769 | ₩239,156 | ₩234,769 | ₩238,995 | +1.80% | 49.2만 |
| 2026.10.05 | ₩232,127 | ₩233,710 | ₩230,075 | ₩232,315 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,658 | ₩233,482 | ₩230,839 | ₩231,577 | -0.03% | 61.6만 |
| 2026.10.01 | ₩229,324 | ₩230,947 | ₩227,352 | ₩230,598 | +0.56% | 55만 |
| 2026.09.30 | ₩231,591 | ₩232,033 | ₩229,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,364 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,982 | ₩231,336 | ₩227,178 | ₩230,893 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,887 | ₩229,887 | ₩227,218 | ₩228,412 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩229,310 | ₩230,410 | ₩227,728 | ₩230,008 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,698 | ₩231,792 | ₩229,042 | ₩229,123 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩235,051 | ₩235,051 | ₩231,108 | ₩231,309 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,801 | ₩239,048 | ₩236,902 | ₩237,224 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩239,142 | ₩239,652 | ₩237,761 | ₩237,922 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,953 | ₩240,953 | ₩238,713 | ₩238,726 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩241,261 | ₩242,509 | ₩240,202 | ₩242,013 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,382 | ₩241,798 | ₩239,021 | ₩240,027 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩243,086 | ₩243,126 | ₩239,719 | ₩239,853 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,741 | ₩245,943 | ₩242,200 | ₩242,469 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,786 | ₩248,947 | ₩245,393 | ₩245,715 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,457 | ₩250,838 | ₩246,707 | ₩246,814 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩252,139 | ₩252,636 | ₩248,572 | ₩249,336 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,886 | ₩253,642 | ₩249,886 | ₩252,287 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,572 | ₩250,771 | ₩248,558 | ₩249,953 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩248,183 | ₩250,288 | ₩248,183 | ₩249,578 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,412 | ₩247,847 | ₩244,105 | ₩247,673 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,648 | ₩247,378 | ₩244,655 | ₩247,123 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,998 | ₩246,184 | ₩243,220 | ₩245,272 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩251,348 | ₩251,683 | ₩247,056 | ₩247,820 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,946 | ₩250,986 | ₩249,068 | ₩250,476 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩251,348 | ₩253,601 | ₩251,227 | ₩252,233 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,986 | ₩252,220 | ₩250,074 | ₩251,254 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,880 | ₩250,879 | ₩247,834 | ₩250,664 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,594 | ₩254,594 | ₩248,183 | ₩248,183 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩254,366 | ₩256,579 | ₩253,776 | ₩253,923 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩256,351 | ₩257,196 | ₩254,205 | ₩255,332 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,518 | ₩258,886 | ₩254,916 | ₩255,171 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,539 | ₩256,606 | ₩254,420 | ₩256,204 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,439 | ₩257,719 | ₩255,439 | ₩257,169 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,755 | ₩256,606 | ₩254,648 | ₩255,681 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩254,111 | ₩255,131 | ₩253,521 | ₩254,540 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,570 | ₩253,856 | ₩250,369 | ₩253,333 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩252,166 | ₩252,636 | ₩250,034 | ₩250,557 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩251,308 | ₩254,688 | ₩249,336 | ₩253,320 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩255,372 | ₩256,512 | ₩250,557 | ₩251,683 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,748 | ₩255,748 | ₩251,053 | ₩252,984 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,485 | ₩256,686 | ₩252,488 | ₩255,573 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,391 | ₩258,524 | ₩254,312 | ₩256,928 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩258,296 | ₩258,712 | ₩256,472 | ₩256,485 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,885 | ₩261,475 | ₩256,794 | ₩258,309 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,560 | ₩264,560 | ₩258,672 | ₩259,503 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩265,150 | ₩268,182 | ₩263,192 | ₩263,192 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩267,041 | ₩267,551 | ₩263,567 | ₩264,251 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩268,262 | ₩269,724 | ₩266,652 | ₩267,538 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩265,043 | ₩268,222 | ₩264,372 | ₩267,497 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,676 | ₩266,371 | ₩261,676 | ₩266,129 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩260,214 | ₩261,006 | ₩258,873 | ₩260,509 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,642 | ₩264,573 | ₩259,839 | ₩260,496 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩265,217 | ₩267,229 | ₩261,274 | ₩261,851 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩262,320 | ₩264,319 | ₩261,743 | ₩263,554 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩265,150 | ₩266,344 | ₩261,985 | ₩262,387 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩266,129 | ₩268,262 | ₩264,171 | ₩264,761 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,420 | ₩265,848 | ₩263,420 | ₩264,882 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,582 | ₩263,702 | ₩261,582 | ₩263,125 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,728 | ₩264,251 | ₩261,287 | ₩261,515 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,748 | ₩265,097 | ₩262,333 | ₩262,696 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,863 | ₩268,074 | ₩263,863 | ₩264,573 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,627 | ₩265,499 | ₩261,475 | ₩262,387 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,858 | ₩265,204 | ₩260,858 | ₩264,962 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,548 | ₩262,709 | ₩258,873 | ₩259,383 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,714 | ₩266,156 | ₩262,535 | ₩262,535 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,551 | ₩268,262 | ₩265,244 | ₩266,626 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩266,277 | ₩267,806 | ₩265,915 | ₩267,806 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,533 | ₩267,591 | ₩263,795 | ₩265,794 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,427 | ₩264,319 | ₩261,703 | ₩264,050 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩261,260 | ₩264,050 | ₩260,053 | ₩263,286 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩260,134 | ₩262,696 | ₩260,134 | ₩261,314 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩259,235 | ₩263,313 | ₩258,792 | ₩260,147 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,415 | ₩262,105 | ₩257,183 | ₩258,336 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,657 | ₩264,238 | ₩260,321 | ₩261,676 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,672 | ₩261,488 | ₩256,928 | ₩260,214 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,673 | ₩259,262 | ₩256,660 | ₩258,725 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,700 | ₩258,605 | ₩255,721 | ₩255,788 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,807 | ₩257,183 | ₩254,876 | ₩255,613 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩254,111 | ₩256,137 | ₩253,119 | ₩255,654 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,397 | ₩257,988 | ₩253,065 | ₩253,186 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩256,217 | ₩259,436 | ₩256,002 | ₩258,014 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,520 | ₩256,633 | ₩252,448 | ₩255,989 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,935 | ₩258,873 | ₩254,406 | ₩254,420 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,630 | ₩256,257 | ₩251,630 | ₩255,895 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,707 | ₩256,271 | ₩250,973 | ₩250,973 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,637 | ₩260,120 | ₩257,625 | ₩258,417 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩262,011 | ₩263,111 | ₩259,383 | ₩259,611 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩263,286 | ₩263,782 | ₩261,569 | ₩262,494 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,748 | ₩265,325 | ₩263,702 | ₩263,769 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,663 | ₩264,037 | ₩261,086 | ₩263,527 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,873 | ₩261,555 | ₩258,511 | ₩261,462 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩259,248 | ₩260,482 | ₩258,135 | ₩258,766 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,782 | ₩257,934 | ₩253,789 | ₩257,612 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩256,123 | ₩256,713 | ₩253,145 | ₩255,278 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,879 | ₩259,879 | ₩254,768 | ₩255,117 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,611 | ₩260,965 | ₩259,034 | ₩260,965 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩261,032 | ₩261,032 | ₩257,934 | ₩259,570 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩262,011 | ₩263,554 | ₩260,549 | ₩262,776 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,730 | ₩263,339 | ₩260,885 | ₩262,387 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩263,380 | ₩263,983 | ₩259,959 | ₩260,080 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,445 | ₩265,445 | ₩261,690 | ₩262,146 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,919 | ₩268,919 | ₩265,043 | ₩265,646 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,872 | ₩271,387 | ₩268,866 | ₩268,986 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,678 | ₩271,602 | ₩267,336 | ₩268,946 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,615 | ₩274,030 | ₩269,684 | ₩269,764 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩266,196 | ₩271,763 | ₩266,196 | ₩271,602 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,846 | ₩268,557 | ₩264,479 | ₩265,043 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,416 | ₩269,979 | ₩267,658 | ₩268,611 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,973 | ₩270,019 | ₩268,302 | ₩268,410 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩267,323 | ₩268,839 | ₩266,076 | ₩268,047 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,857 | ₩268,061 | ₩262,857 | ₩267,846 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,615 | ₩264,614 | ₩259,772 | ₩260,670 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,505 | ₩266,505 | ₩260,710 | ₩260,804 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,752 | ₩268,959 | ₩265,190 | ₩265,646 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,799 | ₩268,799 | ₩265,043 | ₩267,860 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩267,202 | ₩269,134 | ₩266,196 | ₩268,946 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,812 | ₩268,812 | ₩266,384 | ₩267,256 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,892 | ₩269,939 | ₩266,237 | ₩269,483 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩271,240 | ₩271,682 | ₩267,310 | ₩268,597 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,702 | ₩274,821 | ₩271,575 | ₩272,138 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,623 | ₩276,109 | ₩270,623 | ₩273,131 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,785 | ₩271,065 | ₩266,706 | ₩271,065 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,760 | ₩269,027 | ₩266,760 | ₩268,235 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,484 | ₩269,174 | ₩267,176 | ₩267,457 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,424 | ₩269,590 | ₩266,223 | ₩268,450 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩265,244 | ₩267,940 | ₩265,056 | ₩266,880 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩265,298 | ₩265,767 | ₩262,146 | ₩265,767 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,746 | ₩268,074 | ₩264,909 | ₩265,727 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,991 | ₩266,760 | ₩262,615 | ₩264,077 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩262,011 | ₩263,634 | ₩260,898 | ₩262,789 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩263,299 | ₩264,386 | ₩262,065 | ₩262,199 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,470 | ₩263,836 | ₩257,719 | ₩261,408 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,569 | ₩263,648 | ₩259,865 | ₩261,260 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,825 | ₩269,711 | ₩257,357 | ₩258,538 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,442 | ₩271,132 | ₩266,505 | ₩269,295 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩272,018 | ₩272,501 | ₩270,247 | ₩270,247 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,687 | ₩275,304 | ₩272,273 | ₩272,433 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩274,137 | ₩274,687 | ₩271,682 | ₩273,238 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩271,039 | ₩273,533 | ₩271,039 | ₩271,736 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩266,116 | ₩272,112 | ₩266,116 | ₩269,107 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩269,120 | ₩269,120 | ₩266,317 | ₩267,323 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩270,113 | ₩272,219 | ₩269,147 | ₩269,389 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩269,335 | ₩271,696 | ₩266,518 | ₩271,106 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,898 | ₩271,669 | ₩268,235 | ₩270,408 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩272,098 | ₩272,098 | ₩269,214 | ₩271,588 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,661 | ₩274,620 | ₩270,864 | ₩273,802 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩270,193 | ₩274,593 | ₩266,183 | ₩272,581 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩274,204 | ₩276,243 | ₩274,097 | ₩274,258 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩273,104 | ₩276,444 | ₩272,957 | ₩276,135 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,587 | ₩274,513 | ₩271,816 | ₩273,332 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,587 | ₩274,714 | ₩269,925 | ₩274,365 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,462 | ₩273,480 | ₩268,262 | ₩273,346 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩269,013 | ₩272,179 | ₩268,772 | ₩270,529 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,584 | ₩269,416 | ₩266,129 | ₩268,678 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,727 | ₩267,860 | ₩265,606 | ₩267,605 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,456 | ₩269,845 | ₩264,466 | ₩264,761 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩271,401 | ₩272,957 | ₩268,705 | ₩269,429 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,816 | ₩270,448 | ₩262,655 | ₩270,033 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩260,067 | ₩265,512 | ₩259,973 | ₩263,071 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩258,122 | ₩259,302 | ₩256,740 | ₩259,181 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,554 | ₩258,873 | ₩253,655 | ₩257,035 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩252,381 | ₩253,588 | ₩250,812 | ₩253,105 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,548 | ₩255,251 | ₩250,530 | ₩252,314 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,442 | ₩252,314 | ₩249,618 | ₩250,973 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩253,333 | ₩254,125 | ₩250,329 | ₩250,771 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,719 | ₩252,944 | ₩248,719 | ₩252,086 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩252,260 | ₩253,199 | ₩248,048 | ₩248,437 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩252,193 | ₩252,877 | ₩249,350 | ₩252,153 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,695 | ₩255,090 | ₩251,227 | ₩252,622 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,695 | ₩254,487 | ₩251,630 | ₩252,542 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,712 | ₩253,762 | ₩248,880 | ₩253,025 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩249,108 | ₩251,777 | ₩249,108 | ₩249,953 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,457 | ₩249,497 | ₩247,002 | ₩248,330 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,992 | ₩252,582 | ₩248,867 | ₩249,497 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩252,287 | ₩252,421 | ₩249,162 | ₩251,107 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,482 | ₩252,756 | ₩249,712 | ₩250,436 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,764 | ₩253,789 | ₩250,530 | ₩253,186 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,850 | ₩255,681 | ₩252,850 | ₩254,460 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,645 | ₩252,528 | ₩249,645 | ₩251,683 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,518 | ₩250,516 | ₩247,579 | ₩249,980 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩247,364 | ₩249,162 | ₩246,975 | ₩248,424 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩248,035 | ₩250,396 | ₩247,887 | ₩248,075 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩244,025 | ₩246,694 | ₩243,984 | ₩245,031 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩250,288 | ₩250,288 | ₩243,582 | ₩244,360 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩249,148 | ₩250,221 | ₩247,740 | ₩250,047 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩251,308 | ₩251,737 | ₩245,044 | ₩248,746 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,974 | ₩252,260 | ₩248,089 | ₩251,120 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,913 | ₩249,913 | ₩248,116 | ₩248,196 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,591 | ₩250,181 | ₩249,081 | ₩249,765 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,934 | ₩250,597 | ₩248,934 | ₩249,269 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩249,081 | ₩249,390 | ₩248,048 | ₩248,826 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩248,142 | ₩249,390 | ₩247,713 | ₩249,135 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,949 | ₩248,853 | ₩246,949 | ₩247,928 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩246,345 | ₩247,592 | ₩244,856 | ₩247,418 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩249,336 | ₩250,396 | ₩246,117 | ₩246,130 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,558 | ₩250,718 | ₩248,223 | ₩249,457 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩249,108 | ₩249,256 | ₩245,916 | ₩246,882 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩251,361 | ₩252,059 | ₩249,001 | ₩250,691 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,973 | ₩251,844 | ₩249,443 | ₩251,522 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,496 | ₩252,515 | ₩249,122 | ₩249,497 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,853 | ₩251,227 | ₩248,773 | ₩250,879 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩249,296 | ₩249,417 | ₩247,096 | ₩248,759 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,564 | ₩251,429 | ₩248,907 | ₩249,001 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,582 | ₩252,582 | ₩248,518 | ₩248,987 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩254,017 | ₩254,500 | ₩251,885 | ₩251,885 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,661 | ₩256,230 | ₩253,722 | ₩254,487 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩256,029 | ₩256,271 | ₩253,776 | ₩254,742 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,658 | ₩258,658 | ₩255,318 | ₩255,520 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,757 | ₩261,757 | ₩257,384 | ₩257,505 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩262,119 | ₩263,648 | ₩261,851 | ₩263,500 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,396 | ₩261,944 | ₩259,396 | ₩261,529 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,557 | ₩260,174 | ₩257,263 | ₩258,296 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,499 | ₩259,718 | ₩255,117 | ₩259,128 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,794 | ₩257,277 | ₩254,245 | ₩256,137 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩259,155 | ₩260,737 | ₩255,533 | ₩255,788 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩259,087 | ₩260,000 | ₩256,633 | ₩257,210 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩260,174 | ₩261,394 | ₩258,980 | ₩258,980 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩258,242 | ₩260,912 | ₩258,108 | ₩259,973 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩257,049 | ₩259,745 | ₩256,526 | ₩258,001 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩260,362 | ₩260,710 | ₩257,625 | ₩257,894 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩261,166 | ₩261,609 | ₩260,040 | ₩261,394 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,764 | ₩261,743 | ₩259,463 | ₩260,791 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,555 | ₩262,454 | ₩258,470 | ₩260,737 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩256,163 | ₩260,845 | ₩256,163 | ₩260,845 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩258,095 | ₩259,718 | ₩257,196 | ₩257,330 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,853 | ₩259,570 | ₩257,371 | ₩258,511 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,685 | ₩258,873 | ₩256,874 | ₩258,149 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,766 | ₩259,745 | ₩256,096 | ₩259,262 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩260,053 | ₩260,160 | ₩257,558 | ₩258,953 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,488 | ₩263,983 | ₩260,576 | ₩260,630 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩262,240 | ₩263,567 | ₩260,791 | ₩262,052 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,430 | ₩267,430 | ₩261,824 | ₩262,132 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩266,116 | ₩266,639 | ₩263,286 | ₩266,424 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,466 | ₩266,894 | ₩263,930 | ₩265,727 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,506 | ₩264,506 | ₩261,099 | ₩262,427 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,608 | ₩263,970 | ₩261,140 | ₩262,454 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,921 | ₩267,162 | ₩262,307 | ₩263,487 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,503 | ₩269,040 | ₩265,579 | ₩266,626 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,725 | ₩268,249 | ₩265,271 | ₩266,505 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩271,146 | ₩272,487 | ₩267,336 | ₩267,363 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,423 | ₩271,052 | ₩267,980 | ₩270,207 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩264,131 | ₩267,806 | ₩263,728 | ₩266,907 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,910 | ₩265,781 | ₩262,910 | ₩264,614 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩264,158 | ₩265,821 | ₩262,011 | ₩262,226 | -0.73% | 17.8만 |
|---|