시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mega Cap Value ETF 과거 주가
Vanguard Morningstar Mega Cap Value ETF · MGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mega Cap Value ETF · MGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩218,343 | ₩219,643 | ₩218,343 | ₩219,468 | +0.52% | 16.7만 |
| 2026.10.08 | ₩217,083 | ₩218,825 | ₩216,695 | ₩218,718 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,855 | ₩217,914 | ₩216,614 | ₩217,458 | +0.28% | 22.8만 |
| 2026.10.06 | ₩217,418 | ₩218,410 | ₩217,405 | ₩217,927 | +0.23% | 29.2만 |
| 2026.10.05 | ₩216,400 | ₩217,190 | ₩215,006 | ₩217,003 | +0.28% | 21.1만 |
| 2026.10.02 | ₩217,003 | ₩217,365 | ₩216,118 | ₩216,695 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,797 | ₩216,453 | ₩214,363 | ₩216,185 | +0.18% | 43.5만 |
| 2026.09.30 | ₩218,115 | ₩218,115 | ₩215,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,864 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,927 | ₩218,236 | ₩216,869 | ₩217,767 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,932 | ₩218,986 | ₩217,968 | ₩218,262 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,817 | ₩220,822 | ₩219,415 | ₩220,621 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩220,058 | ₩220,527 | ₩219,147 | ₩219,535 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,902 | ₩221,679 | ₩220,058 | ₩220,232 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩221,465 | ₩221,693 | ₩220,272 | ₩220,943 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩221,358 | ₩221,840 | ₩220,313 | ₩221,278 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,964 | ₩220,514 | ₩219,522 | ₩220,339 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩221,224 | ₩221,344 | ₩220,045 | ₩220,581 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,934 | ₩221,934 | ₩218,584 | ₩219,629 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩222,015 | ₩222,015 | ₩220,943 | ₩221,639 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,961 | ₩222,497 | ₩221,465 | ₩221,787 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,966 | ₩223,341 | ₩222,149 | ₩222,845 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩222,095 | ₩222,497 | ₩220,996 | ₩221,237 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,912 | ₩223,395 | ₩222,443 | ₩222,778 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩224,427 | ₩224,467 | ₩223,140 | ₩223,247 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩224,373 | ₩225,512 | ₩224,373 | ₩225,043 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,922 | ₩225,700 | ₩223,824 | ₩225,566 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,569 | ₩224,601 | ₩223,515 | ₩224,266 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩224,051 | ₩224,654 | ₩222,644 | ₩223,073 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,864 | ₩224,239 | ₩223,489 | ₩223,958 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩224,413 | ₩224,936 | ₩223,730 | ₩224,172 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩225,003 | ₩225,003 | ₩223,783 | ₩224,212 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩225,244 | ₩226,102 | ₩225,123 | ₩225,579 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,874 | ₩225,927 | ₩224,936 | ₩225,807 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩225,164 | ₩225,619 | ₩224,762 | ₩225,525 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,922 | ₩225,726 | ₩224,922 | ₩225,351 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,963 | ₩225,954 | ₩223,984 | ₩224,051 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,745 | ₩227,589 | ₩225,834 | ₩226,075 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,646 | ₩226,182 | ₩225,271 | ₩225,512 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,874 | ₩226,812 | ₩225,539 | ₩225,646 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩226,236 | ₩226,396 | ₩225,740 | ₩226,249 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,820 | ₩226,530 | ₩225,445 | ₩225,994 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,909 | ₩225,793 | ₩224,427 | ₩225,445 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩224,400 | ₩225,150 | ₩224,011 | ₩224,306 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩223,328 | ₩224,386 | ₩223,328 | ₩224,185 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,658 | ₩223,542 | ₩221,894 | ₩223,502 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,636 | ₩224,185 | ₩222,175 | ₩222,497 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,529 | ₩224,065 | ₩222,698 | ₩223,127 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,554 | ₩223,194 | ₩220,058 | ₩222,792 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,825 | ₩219,790 | ₩218,571 | ₩219,602 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,656 | ₩220,018 | ₩217,579 | ₩218,691 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,874 | ₩219,388 | ₩216,922 | ₩219,200 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,546 | ₩221,666 | ₩217,914 | ₩217,914 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩221,358 | ₩222,390 | ₩221,318 | ₩221,666 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,822 | ₩221,626 | ₩219,763 | ₩220,674 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩219,066 | ₩220,567 | ₩219,066 | ₩220,045 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩218,075 | ₩219,549 | ₩218,048 | ₩219,281 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩218,102 | ₩219,254 | ₩218,102 | ₩218,423 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,695 | ₩218,303 | ₩216,051 | ₩217,901 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,525 | ₩217,633 | ₩215,515 | ₩215,797 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,525 | ₩219,334 | ₩216,829 | ₩216,855 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,896 | ₩218,035 | ₩216,855 | ₩218,021 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩218,195 | ₩218,504 | ₩216,266 | ₩216,936 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,959 | ₩219,777 | ₩218,102 | ₩218,195 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,999 | ₩219,535 | ₩218,276 | ₩218,946 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,705 | ₩219,455 | ₩218,075 | ₩219,227 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩219,013 | ₩219,656 | ₩218,423 | ₩218,691 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,772 | ₩219,120 | ₩217,847 | ₩217,914 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,554 | ₩220,822 | ₩219,187 | ₩219,911 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩220,473 | ₩220,715 | ₩219,482 | ₩220,045 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩219,281 | ₩220,179 | ₩217,914 | ₩219,803 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,807 | ₩219,227 | ₩217,284 | ₩217,941 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩219,308 | ₩219,696 | ₩218,731 | ₩219,026 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩219,281 | ₩219,495 | ₩217,378 | ₩219,415 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩219,308 | ₩220,514 | ₩218,597 | ₩218,691 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,983 | ₩222,470 | ₩220,661 | ₩221,130 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩218,262 | ₩218,678 | ₩216,896 | ₩217,874 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,740 | ₩218,839 | ₩216,721 | ₩218,008 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,624 | ₩219,857 | ₩218,624 | ₩219,817 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩219,107 | ₩219,227 | ₩217,338 | ₩217,445 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,691 | ₩219,562 | ₩216,601 | ₩217,030 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩219,308 | ₩220,299 | ₩218,249 | ₩218,423 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,624 | ₩219,388 | ₩218,316 | ₩218,544 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,783 | ₩217,740 | ₩215,515 | ₩217,271 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,835 | ₩216,199 | ₩212,715 | ₩215,341 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩213,144 | ₩214,323 | ₩211,388 | ₩211,495 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,505 | ₩214,175 | ₩210,397 | ₩213,398 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,969 | ₩213,747 | ₩212,125 | ₩212,380 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,787 | ₩214,041 | ₩211,308 | ₩211,361 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,559 | ₩214,939 | ₩213,559 | ₩214,484 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩212,433 | ₩213,492 | ₩212,045 | ₩212,835 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,598 | ₩212,902 | ₩210,598 | ₩212,661 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩210,423 | ₩211,160 | ₩210,249 | ₩210,785 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,723 | ₩211,723 | ₩210,933 | ₩211,174 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩211,402 | ₩211,911 | ₩210,490 | ₩211,093 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩212,219 | ₩212,219 | ₩210,772 | ₩211,402 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,603 | ₩212,085 | ₩211,120 | ₩211,562 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,660 | ₩211,000 | ₩209,552 | ₩210,330 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,502 | ₩208,789 | ₩206,430 | ₩208,668 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,730 | ₩208,507 | ₩206,993 | ₩208,132 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩206,443 | ₩208,306 | ₩206,028 | ₩207,154 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,966 | ₩207,355 | ₩206,028 | ₩207,234 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,716 | ₩207,824 | ₩206,403 | ₩206,403 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,695 | ₩209,217 | ₩208,387 | ₩208,547 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,891 | ₩208,320 | ₩207,127 | ₩207,918 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩207,127 | ₩208,092 | ₩205,867 | ₩207,730 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩207,194 | ₩207,716 | ₩206,765 | ₩207,435 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,559 | ₩206,430 | ₩205,371 | ₩206,095 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,706 | ₩205,854 | ₩204,085 | ₩204,554 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,747 | ₩206,644 | ₩205,438 | ₩206,309 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩203,375 | ₩205,077 | ₩203,254 | ₩204,661 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩203,375 | ₩204,313 | ₩202,343 | ₩202,531 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,902 | ₩205,586 | ₩203,857 | ₩203,857 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,767 | ₩204,889 | ₩201,767 | ₩204,648 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩201,097 | ₩201,593 | ₩200,668 | ₩201,526 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,874 | ₩202,062 | ₩200,762 | ₩201,097 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩201,016 | ₩202,236 | ₩200,748 | ₩201,016 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩202,303 | ₩202,343 | ₩200,856 | ₩201,110 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩200,413 | ₩201,928 | ₩200,293 | ₩201,753 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩201,338 | ₩201,566 | ₩200,052 | ₩200,306 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩202,209 | ₩202,263 | ₩200,011 | ₩200,253 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,874 | ₩202,450 | ₩201,378 | ₩201,700 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,815 | ₩202,611 | ₩200,614 | ₩201,847 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,583 | ₩200,521 | ₩199,569 | ₩200,212 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,655 | ₩200,789 | ₩199,127 | ₩199,918 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,784 | ₩200,936 | ₩199,194 | ₩200,762 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,698 | ₩200,507 | ₩198,323 | ₩200,507 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩201,311 | ₩201,311 | ₩199,047 | ₩199,328 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩199,274 | ₩201,593 | ₩199,274 | ₩201,244 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩198,323 | ₩200,119 | ₩198,256 | ₩200,038 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,482 | ₩195,737 | ₩194,598 | ₩195,656 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,826 | ₩195,871 | ₩194,638 | ₩195,871 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩193,378 | ₩195,710 | ₩193,083 | ₩194,933 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,665 | ₩195,522 | ₩194,625 | ₩194,718 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,708 | ₩194,423 | ₩191,864 | ₩194,236 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,829 | ₩193,124 | ₩190,524 | ₩191,127 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,735 | ₩193,217 | ₩190,953 | ₩191,288 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,866 | ₩195,831 | ₩194,088 | ₩194,155 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩196,045 | ₩196,460 | ₩194,826 | ₩195,670 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,963 | ₩196,018 | ₩192,842 | ₩195,053 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,643 | ₩196,125 | ₩193,887 | ₩194,155 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,638 | ₩195,442 | ₩192,480 | ₩193,150 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩194,021 | ₩195,603 | ₩193,593 | ₩194,718 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩197,144 | ₩197,358 | ₩195,094 | ₩195,147 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,671 | ₩199,006 | ₩197,707 | ₩197,787 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,653 | ₩198,403 | ₩197,130 | ₩197,412 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,728 | ₩197,867 | ₩195,884 | ₩196,125 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩196,353 | ₩196,929 | ₩195,616 | ₩195,683 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,814 | ₩198,350 | ₩197,023 | ₩197,921 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,470 | ₩200,400 | ₩197,787 | ₩198,363 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,514 | ₩199,194 | ₩194,973 | ₩198,698 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩198,095 | ₩198,524 | ₩196,514 | ₩198,189 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,807 | ₩202,330 | ₩198,953 | ₩200,333 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,638 | ₩203,495 | ₩201,392 | ₩203,160 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,713 | ₩203,093 | ₩199,797 | ₩202,330 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,938 | ₩205,237 | ₩203,509 | ₩204,634 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,656 | ₩205,211 | ₩203,080 | ₩205,170 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,929 | ₩205,693 | ₩203,723 | ₩204,567 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,594 | ₩205,050 | ₩203,683 | ₩204,728 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩203,388 | ₩204,407 | ₩203,227 | ₩204,139 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩204,447 | ₩205,599 | ₩202,986 | ₩203,509 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,857 | ₩205,010 | ₩203,402 | ₩204,983 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,541 | ₩204,889 | ₩203,656 | ₩204,353 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,567 | ₩205,345 | ₩204,326 | ₩204,862 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,621 | ₩205,532 | ₩203,308 | ₩204,152 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩203,160 | ₩205,412 | ₩203,013 | ₩204,554 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,465 | ₩206,403 | ₩203,134 | ₩203,281 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩205,237 | ₩205,854 | ₩204,701 | ₩205,358 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,554 | ₩205,371 | ₩204,139 | ₩204,286 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,527 | ₩205,130 | ₩203,817 | ₩204,728 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,557 | ₩205,519 | ₩202,557 | ₩205,264 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,794 | ₩202,464 | ₩200,990 | ₩201,485 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,780 | ₩202,892 | ₩201,660 | ₩202,236 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩200,212 | ₩202,102 | ₩199,958 | ₩201,338 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩198,256 | ₩200,681 | ₩197,961 | ₩200,467 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,693 | ₩198,846 | ₩196,862 | ₩198,591 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,626 | ₩198,671 | ₩196,929 | ₩197,975 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩196,407 | ₩197,130 | ₩196,058 | ₩196,554 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩196,045 | ₩196,541 | ₩195,857 | ₩196,367 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩196,192 | ₩196,782 | ₩196,045 | ₩196,568 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩196,407 | ₩196,407 | ₩195,174 | ₩195,951 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩197,171 | ₩197,921 | ₩196,876 | ₩197,104 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,772 | ₩197,506 | ₩194,772 | ₩196,983 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩195,094 | ₩195,750 | ₩193,955 | ₩194,249 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,742 | ₩197,224 | ₩196,447 | ₩196,809 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩196,300 | ₩197,037 | ₩196,233 | ₩196,447 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩194,316 | ₩195,790 | ₩194,316 | ₩195,790 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,522 | ₩195,589 | ₩194,209 | ₩194,691 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩194,263 | ₩195,362 | ₩193,740 | ₩195,134 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩194,169 | ₩195,321 | ₩194,169 | ₩195,013 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩192,186 | ₩194,223 | ₩192,078 | ₩193,794 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,558 | ₩194,558 | ₩192,132 | ₩192,320 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,655 | ₩194,772 | ₩192,655 | ₩194,504 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩191,341 | ₩193,271 | ₩191,341 | ₩192,842 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,519 | ₩191,033 | ₩188,715 | ₩190,872 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,430 | ₩190,430 | ₩189,144 | ₩189,157 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,685 | ₩190,685 | ₩190,216 | ₩190,430 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,658 | ₩190,993 | ₩190,310 | ₩190,564 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,913 | ₩191,060 | ₩190,269 | ₩190,752 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,854 | ₩191,127 | ₩189,827 | ₩190,926 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩189,385 | ₩190,109 | ₩189,385 | ₩189,827 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,688 | ₩189,774 | ₩188,688 | ₩189,640 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,862 | ₩190,095 | ₩188,862 | ₩189,305 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,733 | ₩190,243 | ₩188,514 | ₩188,849 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,640 | ₩190,122 | ₩188,769 | ₩188,943 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩191,060 | ₩191,060 | ₩188,836 | ₩189,345 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩191,154 | ₩191,717 | ₩190,604 | ₩191,207 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩191,167 | ₩191,382 | ₩189,961 | ₩190,470 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩189,144 | ₩190,805 | ₩188,943 | ₩190,698 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩187,147 | ₩189,626 | ₩186,879 | ₩189,305 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,603 | ₩188,594 | ₩186,812 | ₩186,852 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,460 | ₩188,460 | ₩187,187 | ₩187,509 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,862 | ₩189,613 | ₩188,286 | ₩188,474 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,916 | ₩189,331 | ₩188,246 | ₩188,795 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,469 | ₩189,157 | ₩187,469 | ₩189,023 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩187,388 | ₩187,616 | ₩186,531 | ₩187,161 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,898 | ₩188,688 | ₩187,174 | ₩187,321 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩187,402 | ₩188,782 | ₩187,402 | ₩188,675 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩186,397 | ₩187,898 | ₩186,397 | ₩187,348 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩184,172 | ₩186,410 | ₩184,172 | ₩186,196 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩184,172 | ₩184,467 | ₩183,060 | ₩183,918 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,658 | ₩184,682 | ₩181,935 | ₩183,811 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,655 | ₩185,231 | ₩181,546 | ₩181,613 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,422 | ₩183,757 | ₩182,484 | ₩183,328 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩183,248 | ₩184,588 | ₩182,819 | ₩183,502 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,499 | ₩185,981 | ₩183,288 | ₩183,784 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩185,137 | ₩186,357 | ₩184,414 | ₩185,566 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,522 | ₩187,978 | ₩185,874 | ₩186,115 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,906 | ₩188,112 | ₩186,879 | ₩187,750 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩185,164 | ₩186,839 | ₩185,164 | ₩186,571 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,494 | ₩185,191 | ₩183,663 | ₩184,990 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩183,141 | ₩184,360 | ₩182,645 | ₩184,360 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩183,087 | ₩183,784 | ₩182,859 | ₩183,355 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,685 | ₩184,079 | ₩182,685 | ₩183,435 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩182,310 | ₩183,087 | ₩181,881 | ₩182,765 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩184,239 | ₩184,239 | ₩181,894 | ₩183,100 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩183,234 | ₩184,454 | ₩182,993 | ₩183,998 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,610 | ₩185,553 | ₩183,610 | ₩183,904 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,459 | ₩185,740 | ₩183,811 | ₩184,333 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,986 | ₩187,134 | ₩185,888 | ₩186,022 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,705 | ₩187,107 | ₩186,437 | ₩187,080 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩186,383 | ₩186,678 | ₩186,102 | ₩186,276 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,936 | ₩185,566 | ₩184,628 | ₩185,298 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,593 | ₩185,620 | ₩184,280 | ₩185,030 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,713 | ₩186,370 | ₩185,472 | ₩185,620 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,668 | ₩185,713 | ₩184,668 | ₩185,606 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩183,328 | ₩184,548 | ₩183,141 | ₩184,172 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩185,164 | ₩185,164 | ₩182,551 | ₩183,047 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩185,057 | ₩186,142 | ₩183,797 | ₩184,856 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,841 | ₩185,151 | ₩181,586 | ₩184,347 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩182,189 | ₩183,342 | ₩182,095 | ₩182,940 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,695 | ₩185,177 | ₩181,251 | ₩181,251 | -1.86% | 31.7만 |
|---|