시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Total Stock Market ETF 과거 주가
Vanguard Morningstar Total Stock Market ETF · VTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Total Stock Market ETF · VTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩508,574 | ₩510,617 | ₩507,639 | ₩509,936 | +0.27% | 268.3만 |
| 2026.10.08 | ₩507,279 | ₩508,641 | ₩504,502 | ₩506,758 | -0.10% | 310.5만 |
| 2026.10.07 | ₩508,147 | ₩509,295 | ₩506,531 | ₩508,721 | +0.11% | 273.1만 |
| 2026.10.06 | ₩510,270 | ₩512,486 | ₩510,016 | ₩510,737 | +0.09% | 303.3만 |
| 2026.10.05 | ₩504,782 | ₩509,428 | ₩504,742 | ₩508,147 | +0.67% | 304만 |
| 2026.10.02 | ₩505,316 | ₩506,825 | ₩503,233 | ₩504,662 | -0.13% | 294.6만 |
| 2026.10.01 | ₩501,151 | ₩501,978 | ₩497,452 | ₩500,910 | -0.05% | 519.3만 |
| 2026.09.30 | ₩502,419 | ₩504,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩499,655 |
| -0.55% |
| 444.7만 |
| 2026.09.29 | ₩502,940 | ₩503,100 | ₩499,629 | ₩501,017 | -0.38% | 322.8만 |
|---|
| 2026.09.28 | ₩503,674 | ₩504,475 | ₩500,683 | ₩501,791 | -0.37% | 393만 |
|---|
| 2026.09.25 | ₩505,516 | ₩507,786 | ₩503,954 | ₩507,039 | +0.30% | 280.8만 |
|---|
| 2026.09.24 | ₩502,486 | ₩505,757 | ₩502,045 | ₩504,782 | +0.46% | 259.8만 |
|---|
| 2026.09.23 | ₩508,801 | ₩509,001 | ₩504,422 | ₩504,982 | -0.75% | 257.6만 |
|---|
| 2026.09.22 | ₩509,629 | ₩510,096 | ₩508,387 | ₩509,041 | -0.12% | 259.7만 |
|---|
| 2026.09.21 | ₩504,529 | ₩509,709 | ₩504,195 | ₩508,814 | +0.85% | 308.7만 |
|---|
| 2026.09.18 | ₩501,925 | ₩501,925 | ₩499,001 | ₩501,244 | -0.14% | 228.9만 |
|---|
| 2026.09.17 | ₩501,725 | ₩502,299 | ₩499,562 | ₩501,124 | -0.12% | 226.5만 |
|---|
| 2026.09.16 | ₩499,055 | ₩500,643 | ₩492,566 | ₩495,677 | -0.68% | 334.5만 |
|---|
| 2026.09.15 | ₩499,722 | ₩500,229 | ₩496,932 | ₩497,786 | -0.39% | 282.6만 |
|---|
| 2026.09.14 | ₩499,295 | ₩502,085 | ₩498,374 | ₩500,243 | +0.19% | 303.8만 |
|---|
| 2026.09.11 | ₩502,686 | ₩503,741 | ₩501,912 | ₩502,419 | -0.05% | 264.7만 |
|---|
| 2026.09.10 | ₩498,133 | ₩500,056 | ₩497,666 | ₩498,320 | +0.04% | 330.6만 |
|---|
| 2026.09.09 | ₩503,127 | ₩503,340 | ₩500,697 | ₩501,418 | -0.34% | 255만 |
|---|
| 2026.09.08 | ₩506,464 | ₩506,772 | ₩503,714 | ₩504,141 | -0.46% | 428.7만 |
|---|
| 2026.09.04 | ₩507,626 | ₩508,253 | ₩506,184 | ₩506,985 | -0.13% | 262.9만 |
|---|
| 2026.09.03 | ₩505,343 | ₩509,108 | ₩504,889 | ₩508,587 | +0.64% | 256.3만 |
|---|
| 2026.09.02 | ₩501,605 | ₩504,048 | ₩501,044 | ₩503,180 | +0.31% | 247.1만 |
|---|
| 2026.09.01 | ₩501,738 | ₩503,100 | ₩499,535 | ₩500,897 | -0.17% | 316만 |
|---|
| 2026.08.31 | ₩505,316 | ₩505,450 | ₩503,300 | ₩504,876 | -0.09% | 318.5만 |
|---|
| 2026.08.28 | ₩508,721 | ₩510,350 | ₩505,850 | ₩506,491 | -0.44% | 281.2만 |
|---|
| 2026.08.27 | ₩506,678 | ₩508,948 | ₩505,824 | ₩508,187 | +0.30% | 291.1만 |
|---|
| 2026.08.26 | ₩504,261 | ₩505,877 | ₩503,714 | ₩504,982 | +0.14% | 224.9만 |
|---|
| 2026.08.25 | ₩505,343 | ₩505,476 | ₩503,207 | ₩504,876 | -0.09% | 264만 |
|---|
| 2026.08.24 | ₩504,569 | ₩504,675 | ₩502,646 | ₩503,434 | -0.22% | 296.4만 |
|---|
| 2026.08.21 | ₩505,797 | ₩506,318 | ₩503,901 | ₩504,996 | -0.16% | 283만 |
|---|
| 2026.08.20 | ₩505,343 | ₩506,504 | ₩502,526 | ₩502,779 | -0.51% | 342.8만 |
|---|
| 2026.08.19 | ₩508,294 | ₩509,575 | ₩506,772 | ₩507,332 | -0.19% | 268.8만 |
|---|
| 2026.08.18 | ₩507,479 | ₩508,000 | ₩505,877 | ₩506,064 | -0.28% | 384.2만 |
|---|
| 2026.08.17 | ₩512,366 | ₩512,753 | ₩510,029 | ₩510,189 | -0.42% | 353만 |
|---|
| 2026.08.14 | ₩513,581 | ₩513,888 | ₩511,792 | ₩512,486 | -0.21% | 230.6만 |
|---|
| 2026.08.13 | ₩511,391 | ₩514,181 | ₩510,870 | ₩513,087 | +0.33% | 232.4만 |
|---|
| 2026.08.12 | ₩511,017 | ₩511,111 | ₩508,854 | ₩509,789 | -0.24% | 279.6만 |
|---|
| 2026.08.11 | ₩510,697 | ₩510,817 | ₩507,599 | ₩508,213 | -0.49% | 390만 |
|---|
| 2026.08.10 | ₩509,522 | ₩510,897 | ₩508,814 | ₩509,522 | 0.00% | 517.1만 |
|---|
| 2026.08.07 | ₩508,267 | ₩510,109 | ₩507,252 | ₩509,722 | +0.29% | 231.8만 |
|---|
| 2026.08.06 | ₩507,105 | ₩508,601 | ₩505,530 | ₩506,104 | -0.20% | 309만 |
|---|
| 2026.08.05 | ₩511,111 | ₩511,738 | ₩506,758 | ₩506,878 | -0.83% | 284.1만 |
|---|
| 2026.08.04 | ₩501,137 | ₩509,669 | ₩501,071 | ₩508,440 | +1.46% | 330.2만 |
|---|
| 2026.08.03 | ₩493,327 | ₩499,682 | ₩492,659 | ₩499,121 | +1.17% | 343만 |
|---|
| 2026.07.31 | ₩491,057 | ₩493,113 | ₩485,917 | ₩491,605 | +0.11% | 319.9만 |
|---|
| 2026.07.30 | ₩485,730 | ₩489,428 | ₩484,168 | ₩489,014 | +0.68% | 287.7만 |
|---|
| 2026.07.29 | ₩488,107 | ₩489,829 | ₩480,910 | ₩481,204 | -1.41% | 414.3만 |
|---|
| 2026.07.28 | ₩487,345 | ₩489,856 | ₩485,383 | ₩488,641 | +0.27% | 262.9만 |
|---|
| 2026.07.27 | ₩490,897 | ₩491,751 | ₩485,463 | ₩487,559 | -0.68% | 286.5만 |
|---|
| 2026.07.24 | ₩487,185 | ₩490,390 | ₩486,117 | ₩487,052 | -0.03% | 261만 |
|---|
| 2026.07.23 | ₩487,492 | ₩489,669 | ₩484,782 | ₩486,905 | -0.12% | 327.6만 |
|---|
| 2026.07.22 | ₩492,406 | ₩494,208 | ₩492,085 | ₩492,486 | +0.02% | 238.9만 |
|---|
| 2026.07.21 | ₩491,524 | ₩493,794 | ₩490,443 | ₩493,260 | +0.35% | 214만 |
|---|
| 2026.07.20 | ₩492,325 | ₩493,514 | ₩488,761 | ₩488,988 | -0.68% | 286.3만 |
|---|
| 2026.07.17 | ₩489,295 | ₩492,766 | ₩488,280 | ₩490,002 | +0.14% | 315.5만 |
|---|
| 2026.07.16 | ₩496,064 | ₩497,412 | ₩492,913 | ₩494,769 | -0.26% | 321.5만 |
|---|
| 2026.07.15 | ₩497,065 | ₩497,946 | ₩494,315 | ₩497,225 | +0.03% | 291.4만 |
|---|
| 2026.07.14 | ₩495,330 | ₩496,625 | ₩493,661 | ₩495,543 | +0.04% | 340.4만 |
|---|
| 2026.07.13 | ₩496,117 | ₩496,958 | ₩492,993 | ₩493,701 | -0.49% | 293.1만 |
|---|
| 2026.07.10 | ₩496,665 | ₩497,960 | ₩493,354 | ₩497,586 | +0.19% | 276.6만 |
|---|
| 2026.07.09 | ₩493,287 | ₩496,464 | ₩492,259 | ₩495,930 | +0.54% | 548.4만 |
|---|
| 2026.07.08 | ₩490,803 | ₩492,099 | ₩487,733 | ₩491,658 | +0.17% | 386.4만 |
|---|
| 2026.07.07 | ₩495,743 | ₩496,331 | ₩491,965 | ₩493,474 | -0.46% | 288.2만 |
|---|
| 2026.07.06 | ₩494,435 | ₩497,038 | ₩493,941 | ₩496,224 | +0.36% | 327.1만 |
|---|
| 2026.07.02 | ₩494,515 | ₩496,985 | ₩488,894 | ₩492,339 | -0.44% | 311.4만 |
|---|
| 2026.07.01 | ₩493,113 | ₩495,837 | ₩491,111 | ₩493,020 | -0.02% | 285.2만 |
|---|
| 2026.06.30 | ₩490,403 | ₩494,809 | ₩490,109 | ₩494,048 | +0.74% | 422.2만 |
|---|
| 2026.06.29 | ₩487,519 | ₩490,510 | ₩484,048 | ₩490,149 | +0.54% | 383만 |
|---|
| 2026.06.26 | ₩481,818 | ₩487,038 | ₩480,576 | ₩483,607 | +0.37% | 273.9만 |
|---|
| 2026.06.25 | ₩489,295 | ₩489,762 | ₩483,727 | ₩485,957 | -0.68% | 275.8만 |
|---|
| 2026.06.24 | ₩487,038 | ₩490,149 | ₩484,155 | ₩485,516 | -0.31% | 303.6만 |
|---|
| 2026.06.23 | ₩485,009 | ₩489,535 | ₩484,475 | ₩485,583 | +0.12% | 317.6만 |
|---|
| 2026.06.22 | ₩494,368 | ₩496,077 | ₩491,578 | ₩492,406 | -0.40% | 329.5만 |
|---|
| 2026.06.18 | ₩494,742 | ₩494,822 | ₩491,778 | ₩493,981 | -0.15% | 341.4만 |
|---|
| 2026.06.17 | ₩495,036 | ₩496,024 | ₩487,426 | ₩488,334 | -1.35% | 476.7만 |
|---|
| 2026.06.16 | ₩497,719 | ₩498,213 | ₩494,128 | ₩494,488 | -0.65% | 280.6만 |
|---|
| 2026.06.15 | ₩496,398 | ₩498,854 | ₩496,064 | ₩497,372 | +0.20% | 356.1만 |
|---|
| 2026.06.12 | ₩488,894 | ₩491,231 | ₩484,956 | ₩489,135 | +0.05% | 323.1만 |
|---|
| 2026.06.11 | ₩480,149 | ₩487,986 | ₩477,639 | ₩486,384 | +1.30% | 396.4만 |
|---|
| 2026.06.10 | ₩483,140 | ₩486,731 | ₩477,839 | ₩478,026 | -1.06% | 339만 |
|---|
| 2026.06.09 | ₩489,589 | ₩492,205 | ₩475,677 | ₩485,543 | -0.83% | 468.8만 |
|---|
| 2026.06.08 | ₩489,575 | ₩490,763 | ₩486,037 | ₩486,611 | -0.61% | 543.2만 |
|---|
| 2026.06.05 | ₩495,303 | ₩495,570 | ₩483,928 | ₩485,156 | -2.05% | 520.5만 |
|---|
| 2026.06.04 | ₩494,822 | ₩499,322 | ₩494,475 | ₩498,507 | +0.74% | 312.6만 |
|---|
| 2026.06.03 | ₩499,135 | ₩499,268 | ₩495,757 | ₩496,197 | -0.59% | 341만 |
|---|
| 2026.06.02 | ₩497,840 | ₩500,269 | ₩497,506 | ₩499,816 | +0.40% | 270.1만 |
|---|
| 2026.06.01 | ₩496,905 | ₩499,922 | ₩495,970 | ₩498,534 | +0.33% | 689.5만 |
|---|
| 2026.05.29 | ₩496,718 | ₩498,173 | ₩495,797 | ₩497,386 | +0.13% | 316.2만 |
|---|
| 2026.05.28 | ₩493,367 | ₩496,558 | ₩492,325 | ₩496,211 | +0.58% | 295.6만 |
|---|
| 2026.05.27 | ₩493,327 | ₩494,061 | ₩491,858 | ₩493,140 | -0.04% | 309.8만 |
|---|
| 2026.05.26 | ₩492,633 | ₩494,315 | ₩491,858 | ₩493,273 | +0.13% | 356.7만 |
|---|
| 2026.05.22 | ₩489,735 | ₩491,725 | ₩488,774 | ₩489,709 | -0.01% | 264.2만 |
|---|
| 2026.05.21 | ₩484,382 | ₩488,747 | ₩483,487 | ₩487,439 | +0.63% | 276.6만 |
|---|
| 2026.05.20 | ₩482,245 | ₩486,504 | ₩480,910 | ₩486,237 | +0.83% | 315.3만 |
|---|
| 2026.05.19 | ₩481,511 | ₩483,273 | ₩479,041 | ₩480,723 | -0.16% | 316.9만 |
|---|
| 2026.05.18 | ₩485,102 | ₩486,077 | ₩480,617 | ₩483,794 | -0.27% | 357.8만 |
|---|
| 2026.05.15 | ₩486,691 | ₩487,225 | ₩483,687 | ₩484,301 | -0.49% | 340.4만 |
|---|
| 2026.05.14 | ₩487,986 | ₩491,658 | ₩487,880 | ₩490,523 | +0.52% | 293.2만 |
|---|
| 2026.05.13 | ₩484,942 | ₩487,853 | ₩482,459 | ₩486,932 | +0.41% | 330.5만 |
|---|
| 2026.05.12 | ₩484,008 | ₩484,862 | ₩480,136 | ₩484,368 | +0.07% | 306.8만 |
|---|
| 2026.05.11 | ₩484,128 | ₩486,625 | ₩483,874 | ₩485,490 | +0.28% | 367.2만 |
|---|
| 2026.05.08 | ₩483,327 | ₩484,822 | ₩482,606 | ₩484,475 | +0.24% | 286.7만 |
|---|
| 2026.05.07 | ₩484,141 | ₩484,275 | ₩479,815 | ₩480,910 | -0.67% | 350.1만 |
|---|
| 2026.05.06 | ₩479,922 | ₩483,674 | ₩479,468 | ₩483,127 | +0.67% | 379.4만 |
|---|
| 2026.05.05 | ₩475,022 | ₩477,412 | ₩474,996 | ₩476,624 | +0.34% | 272.2만 |
|---|
| 2026.05.04 | ₩474,074 | ₩475,530 | ₩470,670 | ₩472,606 | -0.31% | 301.2만 |
|---|
| 2026.05.01 | ₩474,715 | ₩476,838 | ₩474,074 | ₩474,355 | -0.08% | 375.2만 |
|---|
| 2026.04.30 | ₩469,361 | ₩473,554 | ₩467,319 | ₩472,873 | +0.75% | 272.3만 |
|---|
| 2026.04.29 | ₩467,906 | ₩468,213 | ₩465,516 | ₩467,572 | -0.07% | 274.3만 |
|---|
| 2026.04.28 | ₩468,881 | ₩469,442 | ₩466,611 | ₩468,133 | -0.16% | 307.2만 |
|---|
| 2026.04.27 | ₩469,962 | ₩471,044 | ₩469,001 | ₩470,670 | +0.15% | 281.4만 |
|---|
| 2026.04.24 | ₩468,454 | ₩470,456 | ₩466,851 | ₩470,029 | +0.34% | 270.6만 |
|---|
| 2026.04.23 | ₩467,986 | ₩469,548 | ₩462,686 | ₩467,025 | -0.21% | 336.7만 |
|---|
| 2026.04.22 | ₩467,706 | ₩469,041 | ₩467,225 | ₩468,921 | +0.26% | 248.6만 |
|---|
| 2026.04.21 | ₩468,694 | ₩469,615 | ₩463,514 | ₩464,408 | -0.91% | 491만 |
|---|
| 2026.04.20 | ₩467,158 | ₩468,106 | ₩465,743 | ₩467,572 | +0.09% | 405.4만 |
|---|
| 2026.04.17 | ₩465,196 | ₩469,628 | ₩464,862 | ₩468,000 | +0.60% | 425.9만 |
|---|
| 2026.04.16 | ₩461,551 | ₩462,806 | ₩460,029 | ₩461,992 | +0.10% | 383.7만 |
|---|
| 2026.04.15 | ₩458,280 | ₩461,164 | ₩457,425 | ₩460,937 | +0.58% | 397.9만 |
|---|
| 2026.04.14 | ₩453,674 | ₩457,652 | ₩453,407 | ₩457,479 | +0.84% | 338.1만 |
|---|
| 2026.04.13 | ₩445,850 | ₩452,259 | ₩445,449 | ₩452,165 | +1.42% | 302.7만 |
|---|
| 2026.04.10 | ₩448,774 | ₩449,335 | ₩446,691 | ₩447,332 | -0.32% | 258.1만 |
|---|
| 2026.04.09 | ₩445,009 | ₩448,774 | ₩443,847 | ₩447,866 | +0.64% | 343.7만 |
|---|
| 2026.04.08 | ₩446,184 | ₩446,571 | ₩442,699 | ₩445,530 | -0.15% | 538.4만 |
|---|
| 2026.04.07 | ₩432,873 | ₩434,688 | ₩429,201 | ₩434,488 | +0.37% | 356.8만 |
|---|
| 2026.04.06 | ₩432,512 | ₩434,742 | ₩432,031 | ₩434,194 | +0.39% | 440.2만 |
|---|
| 2026.04.02 | ₩425,863 | ₩433,780 | ₩424,875 | ₩432,258 | +1.50% | 365.3만 |
|---|
| 2026.04.01 | ₩431,124 | ₩434,034 | ₩430,282 | ₩431,564 | +0.10% | 554.1만 |
|---|
| 2026.03.31 | ₩421,030 | ₩429,268 | ₩420,229 | ₩428,320 | +1.73% | 676.4만 |
|---|
| 2026.03.30 | ₩421,764 | ₩421,898 | ₩414,421 | ₩416,130 | -1.34% | 651.1만 |
|---|
| 2026.03.27 | ₩423,594 | ₩423,861 | ₩417,225 | ₩418,013 | -1.32% | 702.7만 |
|---|
| 2026.03.26 | ₩431,044 | ₩433,140 | ₩426,424 | ₩426,638 | -1.02% | 479.4만 |
|---|
| 2026.03.25 | ₩435,249 | ₩436,851 | ₩432,205 | ₩434,114 | -0.26% | 362.6만 |
|---|
| 2026.03.24 | ₩429,455 | ₩434,088 | ₩429,041 | ₩431,484 | +0.47% | 438.2만 |
|---|
| 2026.03.23 | ₩433,941 | ₩437,719 | ₩431,871 | ₩432,833 | -0.26% | 788.8만 |
|---|
| 2026.03.20 | ₩433,714 | ₩433,901 | ₩425,329 | ₩427,692 | -1.39% | 653.3만 |
|---|
| 2026.03.19 | ₩432,125 | ₩436,598 | ₩430,923 | ₩434,501 | +0.55% | 518.3만 |
|---|
| 2026.03.18 | ₩439,802 | ₩440,590 | ₩435,116 | ₩435,276 | -1.03% | 391.9만 |
|---|
| 2026.03.17 | ₩441,925 | ₩443,687 | ₩440,777 | ₩441,351 | -0.13% | 318.1만 |
|---|
| 2026.03.16 | ₩439,548 | ₩441,885 | ₩438,680 | ₩439,869 | +0.07% | 376.7만 |
|---|
| 2026.03.13 | ₩439,909 | ₩442,058 | ₩434,809 | ₩435,423 | -1.02% | 629.5만 |
|---|
| 2026.03.12 | ₩441,524 | ₩441,684 | ₩437,692 | ₩437,813 | -0.84% | 701.2만 |
|---|
| 2026.03.11 | ₩445,810 | ₩447,185 | ₩442,806 | ₩444,915 | -0.20% | 863.2만 |
|---|
| 2026.03.10 | ₩446,010 | ₩449,802 | ₩443,914 | ₩445,276 | -0.16% | 776.8만 |
|---|
| 2026.03.09 | ₩438,186 | ₩447,399 | ₩435,423 | ₩446,304 | +1.85% | 850.6만 |
|---|
| 2026.03.06 | ₩443,140 | ₩444,795 | ₩440,590 | ₩442,472 | -0.15% | 863.6만 |
|---|
| 2026.03.05 | ₩449,375 | ₩451,751 | ₩444,782 | ₩448,600 | -0.17% | 866.2만 |
|---|
| 2026.03.04 | ₩449,655 | ₩452,686 | ₩447,719 | ₩451,524 | +0.42% | 546.3만 |
|---|
| 2026.03.03 | ₩444,702 | ₩449,935 | ₩440,843 | ₩448,240 | +0.80% | 1075.2만 |
|---|
| 2026.03.02 | ₩447,279 | ₩454,114 | ₩446,851 | ₩452,766 | +1.23% | 722.6만 |
|---|
| 2026.02.27 | ₩450,376 | ₩452,592 | ₩449,255 | ₩452,299 | +0.43% | 604.2만 |
|---|
| 2026.02.26 | ₩456,611 | ₩456,785 | ₩451,137 | ₩454,595 | -0.44% | 498.5만 |
|---|
| 2026.02.25 | ₩454,742 | ₩456,785 | ₩454,368 | ₩456,384 | +0.36% | 398.3만 |
|---|
| 2026.02.24 | ₩449,068 | ₩453,433 | ₩447,919 | ₩452,886 | +0.85% | 364.2만 |
|---|
| 2026.02.23 | ₩453,273 | ₩454,555 | ₩447,853 | ₩449,214 | -0.90% | 1077.2만 |
|---|
| 2026.02.20 | ₩449,922 | ₩454,889 | ₩449,695 | ₩454,301 | +0.97% | 705.2만 |
|---|
| 2026.02.19 | ₩450,910 | ₩452,445 | ₩449,401 | ₩451,524 | +0.14% | 440.2만 |
|---|
| 2026.02.18 | ₩451,124 | ₩454,435 | ₩450,016 | ₩452,379 | +0.28% | 571.8만 |
|---|
| 2026.02.17 | ₩448,747 | ₩451,511 | ₩445,356 | ₩450,029 | +0.29% | 711.2만 |
|---|
| 2026.02.13 | ₩449,415 | ₩452,579 | ₩446,291 | ₩449,468 | +0.01% | 803.9만 |
|---|
| 2026.02.12 | ₩457,532 | ₩458,387 | ₩448,106 | ₩448,614 | -1.95% | 701.3만 |
|---|
| 2026.02.11 | ₩459,215 | ₩459,682 | ₩453,834 | ₩455,903 | -0.72% | 505.7만 |
|---|
| 2026.02.10 | ₩458,146 | ₩459,188 | ₩456,010 | ₩456,344 | -0.39% | 387.9만 |
|---|
| 2026.02.09 | ₩454,435 | ₩458,627 | ₩453,674 | ₩457,466 | +0.67% | 456.2만 |
|---|
| 2026.02.06 | ₩448,694 | ₩456,211 | ₩448,560 | ₩455,223 | +1.46% | 509.4만 |
|---|
| 2026.02.05 | ₩448,387 | ₩450,243 | ₩444,849 | ₩445,797 | -0.58% | 883.9만 |
|---|
| 2026.02.04 | ₩454,448 | ₩455,196 | ₩448,507 | ₩451,604 | -0.63% | 897.4만 |
|---|
| 2026.02.03 | ₩457,973 | ₩458,480 | ₩449,815 | ₩453,741 | -0.92% | 906.1만 |
|---|
| 2026.02.02 | ₩453,340 | ₩458,333 | ₩453,260 | ₩457,252 | +0.86% | 602.5만 |
|---|
| 2026.01.30 | ₩454,996 | ₩456,664 | ₩451,751 | ₩454,702 | -0.06% | 990.6만 |
|---|
| 2026.01.29 | ₩458,667 | ₩459,054 | ₩450,857 | ₩456,998 | -0.36% | 893.7만 |
|---|
| 2026.01.28 | ₩459,361 | ₩459,842 | ₩457,038 | ₩458,053 | -0.28% | 585.5만 |
|---|
| 2026.01.27 | ₩457,746 | ₩458,921 | ₩456,998 | ₩458,307 | +0.12% | 368.9만 |
|---|
| 2026.01.26 | ₩455,476 | ₩457,506 | ₩455,009 | ₩456,651 | +0.26% | 495.7만 |
|---|
| 2026.01.23 | ₩454,875 | ₩456,010 | ₩453,727 | ₩454,688 | -0.04% | 490.6만 |
|---|
| 2026.01.22 | ₩455,903 | ₩456,624 | ₩453,927 | ₩455,102 | -0.18% | 550.6만 |
|---|
| 2026.01.21 | ₩448,854 | ₩454,889 | ₩447,853 | ₩452,712 | +0.86% | 976.2만 |
|---|
| 2026.01.20 | ₩449,562 | ₩452,112 | ₩446,825 | ₩447,412 | -0.48% | 1314.4만 |
|---|
| 2026.01.16 | ₩457,773 | ₩458,013 | ₩455,369 | ₩456,411 | -0.30% | 641.9만 |
|---|
| 2026.01.15 | ₩457,960 | ₩458,841 | ₩456,184 | ₩456,678 | -0.28% | 829.7만 |
|---|
| 2026.01.14 | ₩455,543 | ₩455,903 | ₩452,486 | ₩455,276 | -0.06% | 1215.5만 |
|---|
| 2026.01.13 | ₩458,480 | ₩458,667 | ₩455,623 | ₩457,065 | -0.31% | 808.8만 |
|---|
| 2026.01.12 | ₩455,156 | ₩458,494 | ₩454,982 | ₩457,986 | +0.62% | 577.6만 |
|---|
| 2026.01.09 | ₩455,076 | ₩457,866 | ₩453,941 | ₩457,145 | +0.45% | 685.4만 |
|---|
| 2026.01.08 | ₩453,634 | ₩454,942 | ₩452,726 | ₩454,128 | +0.11% | 680만 |
|---|
| 2026.01.07 | ₩455,757 | ₩456,718 | ₩453,781 | ₩454,008 | -0.38% | 663만 |
|---|
| 2026.01.06 | ₩452,592 | ₩455,797 | ₩452,352 | ₩455,556 | +0.65% | 605.5만 |
|---|
| 2026.01.05 | ₩451,271 | ₩453,420 | ₩451,070 | ₩452,392 | +0.25% | 544.2만 |
|---|
| 2026.01.02 | ₩450,136 | ₩450,923 | ₩446,731 | ₩449,014 | -0.25% | 517.7만 |
|---|
| 2025.12.31 | ₩451,324 | ₩451,444 | ₩447,559 | ₩447,626 | -0.82% | 349.4만 |
|---|
| 2025.12.30 | ₩451,791 | ₩452,312 | ₩450,937 | ₩451,070 | -0.16% | 357.6만 |
|---|
| 2025.12.29 | ₩451,805 | ₩452,966 | ₩450,696 | ₩451,791 | -0.00% | 379.6만 |
|---|
| 2025.12.26 | ₩454,128 | ₩454,381 | ₩452,833 | ₩453,500 | -0.14% | 354.4만 |
|---|
| 2025.12.24 | ₩452,312 | ₩454,074 | ₩452,218 | ₩453,781 | +0.32% | 400.7만 |
|---|
| 2025.12.23 | ₩449,935 | ₩452,379 | ₩449,935 | ₩452,232 | +0.51% | 361.1만 |
|---|
| 2025.12.22 | ₩449,935 | ₩451,150 | ₩449,415 | ₩450,737 | +0.18% | 378.2만 |
|---|
| 2025.12.19 | ₩446,424 | ₩449,388 | ₩446,210 | ₩448,894 | +0.55% | 402.3만 |
|---|
| 2025.12.18 | ₩445,636 | ₩447,733 | ₩443,887 | ₩444,929 | -0.16% | 334.8만 |
|---|
| 2025.12.17 | ₩447,158 | ₩447,532 | ₩441,431 | ₩441,538 | -1.26% | 398만 |
|---|
| 2025.12.16 | ₩446,718 | ₩447,946 | ₩443,821 | ₩446,411 | -0.07% | 412.9만 |
|---|
| 2025.12.15 | ₩451,244 | ₩451,271 | ₩446,838 | ₩447,706 | -0.78% | 357.2만 |
|---|
| 2025.12.12 | ₩453,273 | ₩453,607 | ₩447,065 | ₩448,587 | -1.03% | 425.9만 |
|---|
| 2025.12.11 | ₩451,110 | ₩453,861 | ₩449,188 | ₩453,767 | +0.59% | 381.9만 |
|---|
| 2025.12.10 | ₩448,761 | ₩453,393 | ₩447,933 | ₩452,245 | +0.78% | 569.7만 |
|---|
| 2025.12.09 | ₩448,974 | ₩450,670 | ₩448,694 | ₩448,907 | -0.01% | 303.6만 |
|---|
| 2025.12.08 | ₩451,538 | ₩451,538 | ₩448,066 | ₩449,361 | -0.48% | 353.3만 |
|---|
| 2025.12.05 | ₩450,696 | ₩452,552 | ₩449,975 | ₩450,683 | -0.00% | 334.1만 |
|---|
| 2025.12.04 | ₩450,256 | ₩450,389 | ₩448,053 | ₩450,056 | -0.04% | 358.8만 |
|---|
| 2025.12.03 | ₩446,945 | ₩450,029 | ₩446,477 | ₩449,348 | +0.54% | 378만 |
|---|
| 2025.12.02 | ₩448,133 | ₩449,081 | ₩446,170 | ₩447,345 | -0.18% | 292만 |
|---|
| 2025.12.01 | ₩445,877 | ₩448,734 | ₩445,596 | ₩446,811 | +0.21% | 427.1만 |
|---|
| 2025.11.28 | ₩447,799 | ₩449,161 | ₩447,078 | ₩449,014 | +0.27% | 228.8만 |
|---|
| 2025.11.26 | ₩445,022 | ₩447,919 | ₩444,542 | ₩446,518 | +0.34% | 274.6만 |
|---|
| 2025.11.25 | ₩438,774 | ₩444,141 | ₩436,264 | ₩443,473 | +1.07% | 365.4만 |
|---|
| 2025.11.24 | ₩434,595 | ₩439,508 | ₩433,834 | ₩438,774 | +0.96% | 416.8만 |
|---|
| 2025.11.21 | ₩429,081 | ₩435,676 | ₩426,491 | ₩432,312 | +0.75% | 469.5만 |
|---|
| 2025.11.20 | ₩441,003 | ₩442,726 | ₩427,038 | ₩427,372 | -3.09% | 417.6만 |
|---|
| 2025.11.19 | ₩433,447 | ₩437,399 | ₩431,711 | ₩434,288 | +0.19% | 353.8만 |
|---|
| 2025.11.18 | ₩433,567 | ₩435,983 | ₩429,802 | ₩432,873 | -0.16% | 556.3만 |
|---|
| 2025.11.17 | ₩438,867 | ₩441,618 | ₩433,647 | ₩435,823 | -0.69% | 433.7만 |
|---|
| 2025.11.14 | ₩436,010 | ₩443,060 | ₩434,742 | ₩440,403 | +1.01% | 366.9만 |
|---|
| 2025.11.13 | ₩446,598 | ₩446,771 | ₩439,575 | ₩440,469 | -1.37% | 421.4만 |
|---|
| 2025.11.12 | ₩449,695 | ₩449,842 | ₩447,105 | ₩448,413 | -0.29% | 273.1만 |
|---|
| 2025.11.11 | ₩446,384 | ₩448,667 | ₩445,596 | ₩448,253 | +0.42% | 250.6만 |
|---|
| 2025.11.10 | ₩445,022 | ₩447,866 | ₩443,313 | ₩447,158 | +0.48% | 365.9만 |
|---|
| 2025.11.07 | ₩437,973 | ₩440,763 | ₩433,874 | ₩440,710 | +0.62% | 470.7만 |
|---|
| 2025.11.06 | ₩444,315 | ₩444,675 | ₩438,760 | ₩439,748 | -1.03% | 296.8만 |
|---|
| 2025.11.05 | ₩443,033 | ₩446,838 | ₩442,325 | ₩444,809 | +0.40% | 314.7만 |
|---|
| 2025.11.04 | ₩443,540 | ₩446,104 | ₩442,445 | ₩442,913 | -0.14% | 328.9만 |
|---|
| 2025.11.03 | ₩449,935 | ₩450,122 | ₩445,783 | ₩448,333 | -0.36% | 334.4만 |
|---|
| 2025.10.31 | ₩449,428 | ₩449,428 | ₩445,730 | ₩447,826 | -0.36% | 424.3만 |
|---|
| 2025.10.30 | ₩448,600 | ₩450,176 | ₩445,997 | ₩446,037 | -0.57% | 502.6만 |
|---|
| 2025.10.29 | ₩451,738 | ₩452,686 | ₩448,186 | ₩450,883 | -0.19% | 481.9만 |
|---|
| 2025.10.28 | ₩451,724 | ₩452,352 | ₩450,082 | ₩451,204 | -0.12% | 376.5만 |
|---|
| 2025.10.27 | ₩449,535 | ₩450,870 | ₩448,907 | ₩450,510 | +0.22% | 549.6만 |
|---|
| 2025.10.24 | ₩445,076 | ₩446,651 | ₩444,875 | ₩445,543 | +0.10% | 378만 |
|---|
| 2025.10.23 | ₩439,682 | ₩442,699 | ₩439,241 | ₩441,938 | +0.51% | 295.6만 |
|---|
| 2025.10.22 | ₩442,165 | ₩442,232 | ₩436,117 | ₩439,121 | -0.69% | 735.8만 |
|---|
| 2025.10.21 | ₩441,644 | ₩443,073 | ₩440,750 | ₩441,805 | +0.04% | 410만 |
|---|
| 2025.10.20 | ₩439,188 | ₩442,405 | ₩439,068 | ₩441,858 | +0.61% | 392만 |
|---|
| 2025.10.17 | ₩433,927 | ₩437,839 | ₩432,899 | ₩436,985 | +0.70% | 564.7만 |
|---|
| 2025.10.16 | ₩439,748 | ₩440,509 | ₩432,686 | ₩434,942 | -1.09% | 532.9만 |
|---|
| 2025.10.15 | ₩439,775 | ₩441,911 | ₩434,315 | ₩438,427 | -0.31% | 424.6만 |
|---|
| 2025.10.14 | ₩432,445 | ₩438,747 | ₩430,015 | ₩436,357 | +0.90% | 630.7만 |
|---|
| 2025.10.13 | ₩434,969 | ₩437,359 | ₩434,128 | ₩436,491 | +0.35% | 447.7만 |
|---|
| 2025.10.10 | ₩442,138 | ₩443,460 | ₩429,401 | ₩429,642 | -2.83% | 788.7만 |
|---|