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 | ₩238,224 | ₩240,502 | ₩238,090 | ₩240,100 | +0.79% | 26만 |
| 2026.10.08 | ₩238,599 | ₩239,819 | ₩235,879 | ₩238,184 | -0.17% | 37.9만 |
| 2026.10.07 | ₩237,768 | ₩239,765 | ₩237,098 | ₩238,787 | +0.43% | 30.7만 |
| 2026.10.06 | ₩234,579 | ₩238,961 | ₩234,579 | ₩238,800 | +1.80% | 49.2만 |
| 2026.10.05 | ₩231,938 | ₩233,520 | ₩229,888 | ₩232,126 | +0.08% | 37.3만 |
| 2026.10.02 | ₩231,469 | ₩233,292 | ₩230,652 | ₩231,389 | -0.03% | 61.6만 |
| 2026.10.01 | ₩229,137 | ₩230,759 | ₩227,167 | ₩230,411 | +0.56% | 55만 |
| 2026.09.30 | ₩231,402 | ₩231,845 | ₩229,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,178 |
| -0.96% |
| 56.2만 |
| 2026.09.29 | ₩227,797 | ₩231,148 | ₩226,993 | ₩230,705 | +1.28% | 43만 |
|---|
| 2026.09.28 | ₩229,700 | ₩229,700 | ₩227,033 | ₩228,226 | -0.64% | 56.7만 |
|---|
| 2026.09.25 | ₩229,124 | ₩230,223 | ₩227,543 | ₩229,821 | +0.30% | 49.6만 |
|---|
| 2026.09.24 | ₩231,510 | ₩231,603 | ₩228,856 | ₩228,936 | -1.11% | 55.3만 |
|---|
| 2026.09.23 | ₩234,860 | ₩234,860 | ₩230,920 | ₩231,121 | -1.59% | 58.8만 |
|---|
| 2026.09.22 | ₩237,608 | ₩238,854 | ₩236,710 | ₩237,031 | -0.24% | 25.3만 |
|---|
| 2026.09.21 | ₩238,948 | ₩239,457 | ₩237,567 | ₩237,728 | -0.51% | 27.6만 |
|---|
| 2026.09.18 | ₩240,757 | ₩240,757 | ₩238,519 | ₩238,532 | -0.92% | 26.7만 |
|---|
| 2026.09.17 | ₩241,065 | ₩242,312 | ₩240,007 | ₩241,816 | +0.31% | 22.3만 |
|---|
| 2026.09.16 | ₩241,186 | ₩241,601 | ₩238,827 | ₩239,832 | -0.56% | 37만 |
|---|
| 2026.09.15 | ₩242,888 | ₩242,928 | ₩239,524 | ₩239,658 | -1.33% | 188.8만 |
|---|
| 2026.09.14 | ₩245,542 | ₩245,743 | ₩242,004 | ₩242,272 | -1.33% | 29.5만 |
|---|
| 2026.09.11 | ₩248,584 | ₩248,745 | ₩245,193 | ₩245,515 | -1.23% | 20.8만 |
|---|
| 2026.09.10 | ₩249,254 | ₩250,635 | ₩246,507 | ₩246,614 | -1.06% | 34.9만 |
|---|
| 2026.09.09 | ₩251,935 | ₩252,430 | ₩248,370 | ₩249,133 | -1.11% | 26.6만 |
|---|
| 2026.09.08 | ₩249,683 | ₩253,436 | ₩249,683 | ₩252,082 | +0.96% | 36.4만 |
|---|
| 2026.09.04 | ₩248,370 | ₩250,568 | ₩248,356 | ₩249,750 | +0.56% | 22.5만 |
|---|
| 2026.09.03 | ₩247,981 | ₩250,085 | ₩247,981 | ₩249,375 | +0.56% | 20.1만 |
|---|
| 2026.09.02 | ₩246,212 | ₩247,646 | ₩243,907 | ₩247,472 | +0.51% | 30.7만 |
|---|
| 2026.09.01 | ₩245,448 | ₩247,177 | ₩244,456 | ₩246,922 | +0.60% | 23.5만 |
|---|
| 2026.08.31 | ₩243,799 | ₩245,984 | ₩243,022 | ₩245,073 | +0.52% | 36.9만 |
|---|
| 2026.08.28 | ₩251,144 | ₩251,479 | ₩246,855 | ₩247,619 | -1.40% | 29.8만 |
|---|
| 2026.08.27 | ₩250,742 | ₩250,782 | ₩248,865 | ₩250,273 | -0.19% | 26.6만 |
|---|
| 2026.08.26 | ₩251,144 | ₩253,395 | ₩251,023 | ₩252,028 | +0.35% | 13.7만 |
|---|
| 2026.08.25 | ₩250,782 | ₩252,015 | ₩249,871 | ₩251,050 | +0.11% | 12.8만 |
|---|
| 2026.08.24 | ₩248,678 | ₩250,675 | ₩247,632 | ₩250,460 | +0.72% | 30.2만 |
|---|
| 2026.08.21 | ₩254,387 | ₩254,387 | ₩247,981 | ₩247,981 | -2.52% | 32.1만 |
|---|
| 2026.08.20 | ₩254,159 | ₩256,371 | ₩253,570 | ₩253,717 | -0.17% | 18.8만 |
|---|
| 2026.08.19 | ₩256,143 | ₩256,987 | ₩253,999 | ₩255,124 | -0.40% | 19.7만 |
|---|
| 2026.08.18 | ₩257,309 | ₩258,676 | ₩254,709 | ₩254,963 | -0.91% | 21.6만 |
|---|
| 2026.08.17 | ₩256,330 | ₩256,397 | ₩254,213 | ₩255,995 | -0.13% | 18만 |
|---|
| 2026.08.14 | ₩255,232 | ₩257,510 | ₩255,232 | ₩256,960 | +0.68% | 27.9만 |
|---|
| 2026.08.13 | ₩254,548 | ₩256,397 | ₩254,441 | ₩255,473 | +0.36% | 17.8만 |
|---|
| 2026.08.12 | ₩253,905 | ₩254,923 | ₩253,315 | ₩254,334 | +0.17% | 22.3만 |
|---|
| 2026.08.11 | ₩250,366 | ₩253,650 | ₩250,165 | ₩253,127 | +1.10% | 17.8만 |
|---|
| 2026.08.10 | ₩251,961 | ₩252,430 | ₩249,830 | ₩250,353 | -0.64% | 36.4만 |
|---|
| 2026.08.07 | ₩251,104 | ₩254,481 | ₩249,133 | ₩253,114 | +0.80% | 33.5만 |
|---|
| 2026.08.06 | ₩255,164 | ₩256,304 | ₩250,353 | ₩251,479 | -1.44% | 48.4만 |
|---|
| 2026.08.05 | ₩255,540 | ₩255,540 | ₩250,849 | ₩252,779 | -1.08% | 33.6만 |
|---|
| 2026.08.04 | ₩256,277 | ₩256,478 | ₩252,283 | ₩255,366 | -0.36% | 52.9만 |
|---|
| 2026.08.03 | ₩256,183 | ₩258,314 | ₩254,106 | ₩256,719 | +0.21% | 32.2만 |
|---|
| 2026.07.31 | ₩258,086 | ₩258,502 | ₩256,263 | ₩256,277 | -0.70% | 37.9만 |
|---|
| 2026.07.30 | ₩260,673 | ₩261,262 | ₩256,585 | ₩258,100 | -0.99% | 24.9만 |
|---|
| 2026.07.29 | ₩264,345 | ₩264,345 | ₩258,461 | ₩259,292 | -1.91% | 16.7만 |
|---|
| 2026.07.28 | ₩264,935 | ₩267,964 | ₩262,978 | ₩262,978 | -0.74% | 17.9만 |
|---|
| 2026.07.27 | ₩266,824 | ₩267,334 | ₩263,353 | ₩264,037 | -1.04% | 18.4만 |
|---|
| 2026.07.24 | ₩268,044 | ₩269,505 | ₩266,436 | ₩267,320 | -0.27% | 19만 |
|---|
| 2026.07.23 | ₩264,827 | ₩268,004 | ₩264,157 | ₩267,280 | +0.93% | 14.7만 |
|---|
| 2026.07.22 | ₩261,464 | ₩266,154 | ₩261,464 | ₩265,913 | +1.70% | 25.7만 |
|---|
| 2026.07.21 | ₩260,003 | ₩260,793 | ₩258,662 | ₩260,298 | +0.11% | 17.8만 |
|---|
| 2026.07.20 | ₩262,428 | ₩264,358 | ₩259,627 | ₩260,284 | -0.82% | 28.4만 |
|---|
| 2026.07.17 | ₩265,002 | ₩267,012 | ₩261,061 | ₩261,638 | -1.27% | 18.3만 |
|---|
| 2026.07.16 | ₩262,107 | ₩264,104 | ₩261,531 | ₩263,340 | +0.47% | 25.9만 |
|---|
| 2026.07.15 | ₩264,935 | ₩266,127 | ₩261,772 | ₩262,174 | -1.04% | 17.2만 |
|---|
| 2026.07.14 | ₩265,913 | ₩268,044 | ₩263,956 | ₩264,546 | -0.51% | 19.7만 |
|---|
| 2026.07.13 | ₩263,206 | ₩265,632 | ₩263,206 | ₩264,667 | +0.56% | 16.4만 |
|---|
| 2026.07.10 | ₩261,370 | ₩263,487 | ₩261,370 | ₩262,911 | +0.59% | 13.8만 |
|---|
| 2026.07.09 | ₩263,514 | ₩264,037 | ₩261,075 | ₩261,303 | -0.84% | 15.8만 |
|---|
| 2026.07.08 | ₩264,533 | ₩264,881 | ₩262,120 | ₩262,482 | -0.78% | 23.6만 |
|---|
| 2026.07.07 | ₩263,648 | ₩267,856 | ₩263,648 | ₩264,358 | +0.27% | 23.5만 |
|---|
| 2026.07.06 | ₩264,412 | ₩265,283 | ₩261,262 | ₩262,174 | -0.85% | 22.1만 |
|---|
| 2026.07.02 | ₩260,646 | ₩264,988 | ₩260,646 | ₩264,747 | +1.57% | 27.2만 |
|---|
| 2026.07.01 | ₩262,335 | ₩262,495 | ₩258,662 | ₩259,172 | -1.21% | 31.6만 |
|---|
| 2026.06.30 | ₩265,498 | ₩265,940 | ₩262,321 | ₩262,321 | -1.20% | 28.3만 |
|---|
| 2026.06.29 | ₩267,334 | ₩268,044 | ₩265,029 | ₩266,409 | -0.35% | 18.7만 |
|---|
| 2026.06.26 | ₩266,060 | ₩267,588 | ₩265,699 | ₩267,588 | +0.57% | 24.6만 |
|---|
| 2026.06.25 | ₩264,318 | ₩267,374 | ₩263,581 | ₩265,578 | +0.48% | 22.8만 |
|---|
| 2026.06.24 | ₩262,214 | ₩264,104 | ₩261,490 | ₩263,836 | +0.62% | 13.6만 |
|---|
| 2026.06.23 | ₩261,048 | ₩263,836 | ₩259,842 | ₩263,072 | +0.78% | 20.4만 |
|---|
| 2026.06.22 | ₩259,922 | ₩262,482 | ₩259,922 | ₩261,102 | +0.45% | 16만 |
|---|
| 2026.06.18 | ₩259,024 | ₩263,099 | ₩258,582 | ₩259,936 | +0.35% | 25.4만 |
|---|
| 2026.06.17 | ₩260,204 | ₩261,892 | ₩256,974 | ₩258,126 | -0.80% | 23.6만 |
|---|
| 2026.06.16 | ₩260,445 | ₩264,023 | ₩260,110 | ₩261,464 | +0.39% | 32.4만 |
|---|
| 2026.06.15 | ₩258,461 | ₩261,276 | ₩256,719 | ₩260,003 | +0.60% | 27.7만 |
|---|
| 2026.06.12 | ₩256,465 | ₩259,051 | ₩256,451 | ₩258,515 | +0.80% | 20만 |
|---|
| 2026.06.11 | ₩256,491 | ₩258,394 | ₩255,513 | ₩255,580 | -0.36% | 23.5만 |
|---|
| 2026.06.10 | ₩256,599 | ₩256,974 | ₩254,669 | ₩255,406 | -0.46% | 29.9만 |
|---|
| 2026.06.09 | ₩253,905 | ₩255,928 | ₩252,913 | ₩255,446 | +0.61% | 24.1만 |
|---|
| 2026.06.08 | ₩257,188 | ₩257,778 | ₩252,859 | ₩252,980 | -1.64% | 23.3만 |
|---|
| 2026.06.05 | ₩256,009 | ₩259,225 | ₩255,794 | ₩257,805 | +0.70% | 27.7만 |
|---|
| 2026.06.04 | ₩255,312 | ₩256,424 | ₩252,243 | ₩255,781 | +0.18% | 21.9만 |
|---|
| 2026.06.03 | ₩255,727 | ₩258,662 | ₩254,200 | ₩254,213 | -0.59% | 29.4만 |
|---|
| 2026.06.02 | ₩251,425 | ₩256,049 | ₩251,425 | ₩255,687 | +1.70% | 26.2만 |
|---|
| 2026.06.01 | ₩255,500 | ₩256,062 | ₩250,769 | ₩250,769 | -1.85% | 28.5만 |
|---|
| 2026.05.29 | ₩259,426 | ₩259,909 | ₩257,416 | ₩258,207 | -0.47% | 28만 |
|---|
| 2026.05.28 | ₩261,799 | ₩262,898 | ₩259,172 | ₩259,400 | -0.92% | 24.8만 |
|---|
| 2026.05.27 | ₩263,072 | ₩263,568 | ₩261,356 | ₩262,281 | -0.30% | 20.4만 |
|---|
| 2026.05.26 | ₩264,533 | ₩265,109 | ₩263,487 | ₩263,554 | -0.37% | 14.7만 |
|---|
| 2026.05.22 | ₩261,450 | ₩263,822 | ₩260,874 | ₩263,313 | +0.71% | 20.2만 |
|---|
| 2026.05.21 | ₩258,662 | ₩261,343 | ₩258,301 | ₩261,249 | +1.00% | 18.7만 |
|---|
| 2026.05.20 | ₩259,038 | ₩260,271 | ₩257,925 | ₩258,555 | -0.19% | 19.5만 |
|---|
| 2026.05.19 | ₩254,575 | ₩257,724 | ₩253,583 | ₩257,403 | +1.11% | 18만 |
|---|
| 2026.05.18 | ₩255,915 | ₩256,505 | ₩252,940 | ₩255,071 | -0.33% | 19.9만 |
|---|
| 2026.05.15 | ₩259,668 | ₩259,668 | ₩254,561 | ₩254,910 | -1.83% | 31.9만 |
|---|
| 2026.05.14 | ₩259,400 | ₩260,753 | ₩258,823 | ₩260,753 | +0.52% | 15.2만 |
|---|
| 2026.05.13 | ₩260,820 | ₩260,820 | ₩257,724 | ₩259,359 | -0.56% | 23만 |
|---|
| 2026.05.12 | ₩261,799 | ₩263,340 | ₩260,338 | ₩262,563 | +0.29% | 16.8만 |
|---|
| 2026.05.11 | ₩261,517 | ₩263,125 | ₩260,673 | ₩262,174 | +0.25% | 15.6만 |
|---|
| 2026.05.08 | ₩263,166 | ₩263,769 | ₩259,748 | ₩259,869 | -1.25% | 23.3만 |
|---|
| 2026.05.07 | ₩265,230 | ₩265,230 | ₩261,477 | ₩261,933 | -1.24% | 24.3만 |
|---|
| 2026.05.06 | ₩268,701 | ₩268,701 | ₩264,827 | ₩265,431 | -1.22% | 22만 |
|---|
| 2026.05.05 | ₩269,652 | ₩271,167 | ₩268,647 | ₩268,768 | -0.33% | 16.3만 |
|---|
| 2026.05.04 | ₩268,459 | ₩271,381 | ₩267,119 | ₩268,728 | +0.10% | 21만 |
|---|
| 2026.05.01 | ₩271,395 | ₩273,807 | ₩269,465 | ₩269,545 | -0.68% | 16.9만 |
|---|
| 2026.04.30 | ₩265,980 | ₩271,542 | ₩265,980 | ₩271,381 | +2.03% | 29.6만 |
|---|
| 2026.04.29 | ₩267,629 | ₩268,339 | ₩264,265 | ₩264,827 | -1.05% | 17.1만 |
|---|
| 2026.04.28 | ₩269,197 | ₩269,759 | ₩267,441 | ₩268,392 | -0.30% | 11.7만 |
|---|
| 2026.04.27 | ₩268,754 | ₩269,800 | ₩268,084 | ₩268,191 | -0.21% | 15.8만 |
|---|
| 2026.04.24 | ₩267,106 | ₩268,620 | ₩265,859 | ₩267,830 | +0.27% | 21.8만 |
|---|
| 2026.04.23 | ₩262,643 | ₩267,843 | ₩262,643 | ₩267,629 | +1.90% | 25.8만 |
|---|
| 2026.04.22 | ₩262,402 | ₩264,399 | ₩259,560 | ₩260,458 | -0.74% | 22.3만 |
|---|
| 2026.04.21 | ₩266,288 | ₩266,288 | ₩260,499 | ₩260,592 | -2.14% | 21.2만 |
|---|
| 2026.04.20 | ₩267,535 | ₩268,741 | ₩264,975 | ₩265,431 | -0.79% | 17.7만 |
|---|
| 2026.04.17 | ₩268,580 | ₩268,580 | ₩264,827 | ₩267,642 | -0.35% | 25만 |
|---|
| 2026.04.16 | ₩266,985 | ₩268,915 | ₩265,980 | ₩268,728 | +0.65% | 23.9만 |
|---|
| 2026.04.15 | ₩268,593 | ₩268,593 | ₩266,168 | ₩267,039 | -0.58% | 20.1만 |
|---|
| 2026.04.14 | ₩268,674 | ₩269,719 | ₩266,020 | ₩269,264 | +0.22% | 29.9만 |
|---|
| 2026.04.13 | ₩271,019 | ₩271,462 | ₩267,092 | ₩268,379 | -0.97% | 20.3만 |
|---|
| 2026.04.10 | ₩272,480 | ₩274,598 | ₩271,354 | ₩271,917 | -0.21% | 16.3만 |
|---|
| 2026.04.09 | ₩270,403 | ₩275,884 | ₩270,403 | ₩272,909 | +0.93% | 18.4만 |
|---|
| 2026.04.08 | ₩268,567 | ₩270,845 | ₩266,489 | ₩270,845 | +0.85% | 17.1만 |
|---|
| 2026.04.07 | ₩266,543 | ₩268,808 | ₩266,543 | ₩268,017 | +0.55% | 14.3만 |
|---|
| 2026.04.06 | ₩267,267 | ₩268,955 | ₩266,958 | ₩267,240 | -0.01% | 16.2만 |
|---|
| 2026.04.02 | ₩266,208 | ₩269,371 | ₩266,007 | ₩268,232 | +0.76% | 22.5만 |
|---|
| 2026.04.01 | ₩265,029 | ₩267,722 | ₩264,841 | ₩266,664 | +0.62% | 32.1만 |
|---|
| 2026.03.31 | ₩265,082 | ₩265,551 | ₩261,933 | ₩265,551 | +0.18% | 44만 |
|---|
| 2026.03.30 | ₩266,530 | ₩267,856 | ₩264,693 | ₩265,511 | -0.38% | 29.1만 |
|---|
| 2026.03.27 | ₩262,777 | ₩266,543 | ₩262,402 | ₩263,863 | +0.41% | 31만 |
|---|
| 2026.03.26 | ₩261,799 | ₩263,420 | ₩260,686 | ₩262,576 | +0.30% | 37.3만 |
|---|
| 2026.03.25 | ₩263,085 | ₩264,171 | ₩261,852 | ₩261,986 | -0.42% | 29.8만 |
|---|
| 2026.03.24 | ₩258,260 | ₩263,621 | ₩257,510 | ₩261,195 | +1.14% | 38만 |
|---|
| 2026.03.23 | ₩261,356 | ₩263,434 | ₩259,654 | ₩261,048 | -0.12% | 44.8만 |
|---|
| 2026.03.20 | ₩268,607 | ₩269,491 | ₩257,148 | ₩258,327 | -3.83% | 50.7만 |
|---|
| 2026.03.19 | ₩269,223 | ₩270,912 | ₩266,288 | ₩269,076 | -0.05% | 31.6만 |
|---|
| 2026.03.18 | ₩271,797 | ₩272,279 | ₩270,028 | ₩270,028 | -0.65% | 35.6만 |
|---|
| 2026.03.17 | ₩274,464 | ₩275,080 | ₩272,051 | ₩272,212 | -0.82% | 27.9만 |
|---|
| 2026.03.16 | ₩273,914 | ₩274,464 | ₩271,462 | ₩273,016 | -0.33% | 33만 |
|---|
| 2026.03.13 | ₩270,818 | ₩273,311 | ₩270,818 | ₩271,515 | +0.26% | 27.8만 |
|---|
| 2026.03.12 | ₩265,900 | ₩271,890 | ₩265,900 | ₩268,888 | +1.12% | 22.7만 |
|---|
| 2026.03.11 | ₩268,902 | ₩268,902 | ₩266,101 | ₩267,106 | -0.67% | 20.3만 |
|---|
| 2026.03.10 | ₩269,894 | ₩271,998 | ₩268,929 | ₩269,170 | -0.27% | 28.9만 |
|---|
| 2026.03.09 | ₩269,116 | ₩271,475 | ₩266,302 | ₩270,885 | +0.66% | 25만 |
|---|
| 2026.03.06 | ₩269,679 | ₩271,448 | ₩268,017 | ₩270,188 | +0.19% | 22.4만 |
|---|
| 2026.03.05 | ₩271,877 | ₩271,877 | ₩268,996 | ₩271,368 | -0.19% | 31.9만 |
|---|
| 2026.03.04 | ₩272,440 | ₩274,397 | ₩270,644 | ₩273,579 | +0.42% | 30.1만 |
|---|
| 2026.03.03 | ₩269,974 | ₩274,370 | ₩265,967 | ₩272,360 | +0.88% | 44.8만 |
|---|
| 2026.03.02 | ₩273,981 | ₩276,018 | ₩273,874 | ₩274,035 | +0.02% | 43.6만 |
|---|
| 2026.02.27 | ₩272,882 | ₩276,219 | ₩272,735 | ₩275,911 | +1.11% | 31.8만 |
|---|
| 2026.02.26 | ₩273,365 | ₩274,289 | ₩271,596 | ₩273,110 | -0.09% | 24.3만 |
|---|
| 2026.02.25 | ₩273,365 | ₩274,490 | ₩269,706 | ₩274,142 | +0.28% | 28.4만 |
|---|
| 2026.02.24 | ₩270,242 | ₩273,257 | ₩268,044 | ₩273,123 | +1.07% | 26.7만 |
|---|
| 2026.02.23 | ₩268,795 | ₩271,957 | ₩268,553 | ₩270,309 | +0.56% | 24.2만 |
|---|
| 2026.02.20 | ₩268,366 | ₩269,197 | ₩265,913 | ₩268,459 | +0.03% | 13.1만 |
|---|
| 2026.02.19 | ₩265,511 | ₩267,642 | ₩265,390 | ₩267,387 | +0.71% | 15.8만 |
|---|
| 2026.02.18 | ₩269,237 | ₩269,625 | ₩264,251 | ₩264,546 | -1.74% | 26.5만 |
|---|
| 2026.02.17 | ₩271,180 | ₩272,735 | ₩268,486 | ₩269,210 | -0.73% | 37.3만 |
|---|
| 2026.02.13 | ₩262,603 | ₩270,229 | ₩262,442 | ₩269,813 | +2.75% | 41.7만 |
|---|
| 2026.02.12 | ₩259,855 | ₩265,297 | ₩259,761 | ₩262,857 | +1.16% | 34.7만 |
|---|
| 2026.02.11 | ₩257,912 | ₩259,091 | ₩256,532 | ₩258,971 | +0.41% | 30.9만 |
|---|
| 2026.02.10 | ₩254,347 | ₩258,662 | ₩253,449 | ₩256,826 | +0.97% | 25만 |
|---|
| 2026.02.09 | ₩252,176 | ₩253,382 | ₩250,608 | ₩252,900 | +0.29% | 30.9만 |
|---|
| 2026.02.06 | ₩253,342 | ₩255,044 | ₩250,326 | ₩252,109 | -0.49% | 21.3만 |
|---|
| 2026.02.05 | ₩251,238 | ₩252,109 | ₩249,415 | ₩250,769 | -0.19% | 25.8만 |
|---|
| 2026.02.04 | ₩253,127 | ₩253,918 | ₩250,125 | ₩250,568 | -1.01% | 27.6만 |
|---|
| 2026.02.03 | ₩248,517 | ₩252,739 | ₩248,517 | ₩251,881 | +1.35% | 24.2만 |
|---|
| 2026.02.02 | ₩252,055 | ₩252,993 | ₩247,847 | ₩248,236 | -1.52% | 37.9만 |
|---|
| 2026.01.30 | ₩251,988 | ₩252,672 | ₩249,147 | ₩251,948 | -0.02% | 29만 |
|---|
| 2026.01.29 | ₩253,489 | ₩254,883 | ₩251,023 | ₩252,417 | -0.42% | 27.3만 |
|---|
| 2026.01.28 | ₩253,489 | ₩254,280 | ₩251,425 | ₩252,337 | -0.45% | 24.6만 |
|---|
| 2026.01.27 | ₩249,509 | ₩253,556 | ₩248,678 | ₩252,819 | +1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩248,906 | ₩251,573 | ₩248,906 | ₩249,750 | +0.34% | 27만 |
|---|
| 2026.01.23 | ₩249,254 | ₩249,294 | ₩246,802 | ₩248,128 | -0.45% | 33.5만 |
|---|
| 2026.01.22 | ₩251,787 | ₩252,377 | ₩248,664 | ₩249,294 | -0.99% | 41.1만 |
|---|
| 2026.01.21 | ₩252,082 | ₩252,216 | ₩248,959 | ₩250,903 | -0.47% | 44.6만 |
|---|
| 2026.01.20 | ₩251,278 | ₩252,551 | ₩249,509 | ₩250,232 | -0.42% | 28만 |
|---|
| 2026.01.16 | ₩251,559 | ₩253,583 | ₩250,326 | ₩252,980 | +0.56% | 41.3만 |
|---|
| 2026.01.15 | ₩252,645 | ₩255,473 | ₩252,645 | ₩254,253 | +0.64% | 33.3만 |
|---|
| 2026.01.14 | ₩249,442 | ₩252,323 | ₩249,442 | ₩251,479 | +0.82% | 18.7만 |
|---|
| 2026.01.13 | ₩248,316 | ₩250,313 | ₩247,378 | ₩249,777 | +0.59% | 18.2만 |
|---|
| 2026.01.12 | ₩247,163 | ₩248,959 | ₩246,775 | ₩248,222 | +0.43% | 30만 |
|---|
| 2026.01.09 | ₩247,833 | ₩250,192 | ₩247,686 | ₩247,874 | +0.02% | 20만 |
|---|
| 2026.01.08 | ₩243,826 | ₩246,493 | ₩243,786 | ₩244,831 | +0.41% | 17.8만 |
|---|
| 2026.01.07 | ₩250,085 | ₩250,085 | ₩243,384 | ₩244,161 | -2.37% | 27.6만 |
|---|
| 2026.01.06 | ₩248,946 | ₩250,018 | ₩247,539 | ₩249,844 | +0.36% | 32.7만 |
|---|
| 2026.01.05 | ₩251,104 | ₩251,532 | ₩244,845 | ₩248,544 | -1.02% | 50.7만 |
|---|
| 2026.01.02 | ₩248,772 | ₩252,055 | ₩247,887 | ₩250,916 | +0.86% | 23.9만 |
|---|
| 2025.12.31 | ₩249,710 | ₩249,710 | ₩247,914 | ₩247,994 | -0.69% | 21.4만 |
|---|
| 2025.12.30 | ₩249,388 | ₩249,978 | ₩248,879 | ₩249,562 | +0.07% | 18.7만 |
|---|
| 2025.12.29 | ₩248,731 | ₩250,393 | ₩248,731 | ₩249,066 | +0.13% | 20.1만 |
|---|
| 2025.12.26 | ₩248,879 | ₩249,187 | ₩247,847 | ₩248,624 | -0.10% | 11.6만 |
|---|
| 2025.12.24 | ₩247,941 | ₩249,187 | ₩247,512 | ₩248,932 | +0.40% | 10.8만 |
|---|
| 2025.12.23 | ₩246,748 | ₩248,651 | ₩246,748 | ₩247,726 | +0.40% | 19.6만 |
|---|
| 2025.12.22 | ₩246,145 | ₩247,391 | ₩244,657 | ₩247,217 | +0.44% | 23.6만 |
|---|
| 2025.12.19 | ₩249,133 | ₩250,192 | ₩245,917 | ₩245,930 | -1.29% | 26.7만 |
|---|
| 2025.12.18 | ₩248,356 | ₩250,514 | ₩248,021 | ₩249,254 | +0.36% | 29.4만 |
|---|
| 2025.12.17 | ₩248,906 | ₩249,053 | ₩245,716 | ₩246,681 | -0.89% | 16만 |
|---|
| 2025.12.16 | ₩251,157 | ₩251,854 | ₩248,798 | ₩250,487 | -0.27% | 25.2만 |
|---|
| 2025.12.15 | ₩250,769 | ₩251,640 | ₩249,241 | ₩251,318 | +0.22% | 20.7만 |
|---|
| 2025.12.12 | ₩251,291 | ₩252,310 | ₩248,919 | ₩249,294 | -0.79% | 17.1만 |
|---|
| 2025.12.11 | ₩248,651 | ₩251,023 | ₩248,571 | ₩250,675 | +0.81% | 15.9만 |
|---|
| 2025.12.10 | ₩249,093 | ₩249,214 | ₩246,895 | ₩248,557 | -0.22% | 32.9만 |
|---|
| 2025.12.09 | ₩249,361 | ₩251,224 | ₩248,705 | ₩248,798 | -0.23% | 17.8만 |
|---|
| 2025.12.08 | ₩252,377 | ₩252,377 | ₩248,316 | ₩248,785 | -1.42% | 35.4만 |
|---|
| 2025.12.05 | ₩253,811 | ₩254,293 | ₩251,680 | ₩251,680 | -0.84% | 19.2만 |
|---|
| 2025.12.04 | ₩254,454 | ₩256,022 | ₩253,516 | ₩254,280 | -0.07% | 17.2만 |
|---|
| 2025.12.03 | ₩255,821 | ₩256,062 | ₩253,570 | ₩254,535 | -0.50% | 19.5만 |
|---|
| 2025.12.02 | ₩258,448 | ₩258,448 | ₩255,111 | ₩255,312 | -1.21% | 18.5만 |
|---|
| 2025.12.01 | ₩261,544 | ₩261,544 | ₩257,175 | ₩257,295 | -1.62% | 19.5만 |
|---|
| 2025.11.28 | ₩261,906 | ₩263,434 | ₩261,638 | ₩263,286 | +0.53% | 7.3만 |
|---|
| 2025.11.26 | ₩259,185 | ₩261,732 | ₩259,185 | ₩261,316 | +0.82% | 20.2만 |
|---|
| 2025.11.25 | ₩259,346 | ₩259,962 | ₩257,054 | ₩258,086 | -0.49% | 16만 |
|---|
| 2025.11.24 | ₩256,290 | ₩259,507 | ₩254,910 | ₩258,917 | +1.02% | 19.6만 |
|---|
| 2025.11.21 | ₩256,585 | ₩257,068 | ₩254,039 | ₩255,928 | -0.26% | 15.3만 |
|---|
| 2025.11.20 | ₩258,944 | ₩260,525 | ₩255,325 | ₩255,580 | -1.30% | 14.2만 |
|---|
| 2025.11.19 | ₩258,877 | ₩259,788 | ₩256,424 | ₩257,001 | -0.72% | 13.1만 |
|---|
| 2025.11.18 | ₩259,962 | ₩261,182 | ₩258,770 | ₩258,770 | -0.46% | 17.1만 |
|---|
| 2025.11.17 | ₩258,033 | ₩260,700 | ₩257,899 | ₩259,761 | +0.67% | 25.9만 |
|---|
| 2025.11.14 | ₩256,840 | ₩259,534 | ₩256,317 | ₩257,791 | +0.37% | 14만 |
|---|
| 2025.11.13 | ₩260,150 | ₩260,499 | ₩257,416 | ₩257,684 | -0.95% | 10.9만 |
|---|
| 2025.11.12 | ₩260,954 | ₩261,396 | ₩259,828 | ₩261,182 | +0.09% | 10.9만 |
|---|
| 2025.11.11 | ₩260,552 | ₩261,531 | ₩259,252 | ₩260,579 | +0.01% | 13.2만 |
|---|
| 2025.11.10 | ₩261,343 | ₩262,241 | ₩258,260 | ₩260,525 | -0.31% | 14.2만 |
|---|
| 2025.11.07 | ₩255,955 | ₩260,633 | ₩255,955 | ₩260,633 | +1.83% | 23.4만 |
|---|
| 2025.11.06 | ₩257,885 | ₩259,507 | ₩256,987 | ₩257,121 | -0.30% | 16.6만 |
|---|
| 2025.11.05 | ₩257,644 | ₩259,359 | ₩257,161 | ₩258,301 | +0.25% | 14.7만 |
|---|
| 2025.11.04 | ₩258,475 | ₩258,662 | ₩256,666 | ₩257,939 | -0.21% | 12.9만 |
|---|
| 2025.11.03 | ₩258,555 | ₩259,534 | ₩255,888 | ₩259,051 | +0.19% | 25.9만 |
|---|
| 2025.10.31 | ₩259,842 | ₩259,949 | ₩257,349 | ₩258,743 | -0.42% | 15.2만 |
|---|
| 2025.10.30 | ₩261,276 | ₩263,769 | ₩260,365 | ₩260,418 | -0.33% | 10.5만 |
|---|
| 2025.10.29 | ₩262,026 | ₩263,353 | ₩260,579 | ₩261,839 | -0.07% | 16.7만 |
|---|
| 2025.10.28 | ₩267,213 | ₩267,213 | ₩261,611 | ₩261,919 | -1.98% | 19.2만 |
|---|
| 2025.10.27 | ₩265,900 | ₩266,422 | ₩263,072 | ₩266,208 | +0.12% | 27.4만 |
|---|
| 2025.10.24 | ₩264,251 | ₩266,677 | ₩263,715 | ₩265,511 | +0.48% | 15.4만 |
|---|
| 2025.10.23 | ₩264,291 | ₩264,291 | ₩260,887 | ₩262,214 | -0.79% | 16.2만 |
|---|
| 2025.10.22 | ₩263,393 | ₩263,755 | ₩260,927 | ₩262,241 | -0.44% | 24.9만 |
|---|
| 2025.10.21 | ₩266,704 | ₩266,945 | ₩262,093 | ₩263,273 | -1.29% | 19.3만 |
|---|
| 2025.10.20 | ₩268,285 | ₩268,821 | ₩265,364 | ₩266,409 | -0.70% | 27.9만 |
|---|
| 2025.10.17 | ₩267,508 | ₩268,031 | ₩265,055 | ₩266,288 | -0.46% | 15.7만 |
|---|
| 2025.10.16 | ₩270,925 | ₩272,266 | ₩267,119 | ₩267,146 | -1.39% | 17.8만 |
|---|
| 2025.10.15 | ₩268,205 | ₩270,832 | ₩267,763 | ₩269,987 | +0.66% | 23.6만 |
|---|
| 2025.10.14 | ₩263,916 | ₩267,588 | ₩263,514 | ₩266,690 | +1.05% | 13.6만 |
|---|
| 2025.10.13 | ₩262,697 | ₩265,565 | ₩262,697 | ₩264,399 | +0.65% | 13.4만 |
|---|
| 2025.10.10 | ₩263,943 | ₩265,605 | ₩261,799 | ₩262,013 | -0.73% | 17.8만 |
|---|