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 | ₩217,745 | ₩219,041 | ₩217,745 | ₩218,867 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,489 | ₩218,226 | ₩216,101 | ₩218,119 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,262 | ₩217,317 | ₩216,021 | ₩216,863 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,823 | ₩217,812 | ₩216,809 | ₩217,331 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,807 | ₩216,596 | ₩214,417 | ₩216,409 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,409 | ₩216,769 | ₩215,527 | ₩216,101 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,206 | ₩215,861 | ₩213,776 | ₩215,593 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,518 | ₩217,518 | ₩215,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,273 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,331 | ₩217,638 | ₩216,275 | ₩217,170 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,333 | ₩218,386 | ₩217,371 | ₩217,665 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,215 | ₩220,217 | ₩218,814 | ₩220,017 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,455 | ₩219,923 | ₩218,547 | ₩218,934 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,297 | ₩221,072 | ₩219,455 | ₩219,629 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,859 | ₩221,086 | ₩219,669 | ₩220,337 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,752 | ₩221,233 | ₩219,709 | ₩220,671 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,362 | ₩219,910 | ₩218,921 | ₩219,736 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,618 | ₩220,738 | ₩219,442 | ₩219,977 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,326 | ₩221,326 | ₩217,985 | ₩219,028 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,406 | ₩221,406 | ₩220,337 | ₩221,032 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,353 | ₩221,888 | ₩220,859 | ₩221,179 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,355 | ₩222,729 | ₩221,540 | ₩222,235 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,487 | ₩221,888 | ₩220,391 | ₩220,631 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,302 | ₩222,783 | ₩221,834 | ₩222,168 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,812 | ₩223,852 | ₩222,529 | ₩222,636 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,758 | ₩224,894 | ₩223,758 | ₩224,427 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,306 | ₩225,081 | ₩223,211 | ₩224,948 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩222,957 | ₩223,986 | ₩222,903 | ₩223,652 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,438 | ₩224,039 | ₩222,035 | ₩222,462 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,251 | ₩223,625 | ₩222,876 | ₩223,344 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,799 | ₩224,320 | ₩223,117 | ₩223,558 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,387 | ₩224,387 | ₩223,170 | ₩223,598 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,627 | ₩225,482 | ₩224,507 | ₩224,961 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,255 | ₩225,309 | ₩224,320 | ₩225,188 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,547 | ₩225,001 | ₩224,146 | ₩224,908 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,306 | ₩225,108 | ₩224,306 | ₩224,734 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,346 | ₩225,335 | ₩223,371 | ₩223,438 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,124 | ₩226,966 | ₩225,215 | ₩225,456 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,028 | ₩225,563 | ₩224,654 | ₩224,894 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,255 | ₩226,191 | ₩224,921 | ₩225,028 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,616 | ₩225,776 | ₩225,122 | ₩225,629 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,202 | ₩225,910 | ₩224,828 | ₩225,375 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,293 | ₩225,175 | ₩223,812 | ₩224,828 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,785 | ₩224,534 | ₩223,398 | ₩223,692 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,716 | ₩223,772 | ₩222,716 | ₩223,571 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,048 | ₩222,930 | ₩221,286 | ₩222,890 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,023 | ₩223,571 | ₩221,567 | ₩221,888 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩222,917 | ₩223,451 | ₩222,088 | ₩222,516 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩219,950 | ₩222,582 | ₩219,455 | ₩222,182 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,226 | ₩219,188 | ₩217,972 | ₩219,001 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,054 | ₩219,415 | ₩216,983 | ₩218,092 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,277 | ₩218,787 | ₩216,328 | ₩218,600 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩220,939 | ₩221,059 | ₩217,317 | ₩217,317 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,752 | ₩221,781 | ₩220,712 | ₩221,059 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,217 | ₩221,019 | ₩219,161 | ₩220,070 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,466 | ₩219,963 | ₩218,466 | ₩219,442 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,478 | ₩218,948 | ₩217,451 | ₩218,680 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,504 | ₩218,654 | ₩217,504 | ₩217,825 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,101 | ₩217,705 | ₩215,460 | ₩217,304 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩216,930 | ₩217,037 | ₩214,925 | ₩215,206 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩216,930 | ₩218,734 | ₩216,235 | ₩216,262 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,302 | ₩217,438 | ₩216,262 | ₩217,424 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,598 | ₩217,905 | ₩215,674 | ₩216,342 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,360 | ₩219,175 | ₩217,504 | ₩217,598 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,400 | ₩218,934 | ₩217,678 | ₩218,346 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,106 | ₩218,854 | ₩217,478 | ₩218,627 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,413 | ₩219,054 | ₩217,825 | ₩218,092 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,172 | ₩218,520 | ₩217,250 | ₩217,317 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩219,950 | ₩220,217 | ₩218,587 | ₩219,308 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩219,870 | ₩220,110 | ₩218,881 | ₩219,442 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,680 | ₩219,576 | ₩217,317 | ₩219,201 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,210 | ₩218,627 | ₩216,689 | ₩217,344 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,707 | ₩219,095 | ₩218,132 | ₩218,426 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,680 | ₩218,894 | ₩216,783 | ₩218,814 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,707 | ₩219,910 | ₩217,999 | ₩218,092 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,377 | ₩221,861 | ₩220,057 | ₩220,524 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,665 | ₩218,079 | ₩216,302 | ₩217,277 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,144 | ₩218,239 | ₩216,128 | ₩217,411 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,025 | ₩219,255 | ₩218,025 | ₩219,215 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,507 | ₩218,627 | ₩216,743 | ₩216,850 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,092 | ₩218,961 | ₩216,008 | ₩216,435 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,707 | ₩219,696 | ₩217,651 | ₩217,825 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,025 | ₩218,787 | ₩217,718 | ₩217,945 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,192 | ₩217,144 | ₩214,925 | ₩216,676 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,252 | ₩215,607 | ₩212,132 | ₩214,751 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,560 | ₩213,736 | ₩210,809 | ₩210,916 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩212,921 | ₩213,589 | ₩209,820 | ₩212,814 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,386 | ₩213,161 | ₩211,544 | ₩211,798 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,201 | ₩213,455 | ₩210,729 | ₩210,782 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩212,974 | ₩214,351 | ₩212,974 | ₩213,896 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,852 | ₩212,907 | ₩211,464 | ₩212,252 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,021 | ₩212,319 | ₩210,021 | ₩212,079 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,847 | ₩210,582 | ₩209,673 | ₩210,208 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,143 | ₩211,143 | ₩210,355 | ₩210,595 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,823 | ₩211,330 | ₩209,914 | ₩210,515 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,638 | ₩211,638 | ₩210,194 | ₩210,823 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,023 | ₩211,504 | ₩210,542 | ₩210,983 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,085 | ₩210,422 | ₩208,978 | ₩209,754 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩206,934 | ₩208,217 | ₩205,865 | ₩208,096 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,161 | ₩207,936 | ₩206,426 | ₩207,562 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩205,878 | ₩207,736 | ₩205,464 | ₩206,586 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,399 | ₩206,787 | ₩205,464 | ₩206,667 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,148 | ₩207,255 | ₩205,838 | ₩205,838 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,123 | ₩208,644 | ₩207,816 | ₩207,976 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,321 | ₩207,749 | ₩206,560 | ₩207,348 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,560 | ₩207,522 | ₩205,303 | ₩207,161 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,626 | ₩207,148 | ₩206,199 | ₩206,867 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩204,996 | ₩205,865 | ₩204,809 | ₩205,531 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,143 | ₩205,290 | ₩203,526 | ₩203,994 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,183 | ₩206,079 | ₩204,876 | ₩205,744 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,818 | ₩204,515 | ₩202,698 | ₩204,101 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,818 | ₩203,753 | ₩201,789 | ₩201,976 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,341 | ₩205,023 | ₩203,299 | ₩203,299 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,214 | ₩204,328 | ₩201,214 | ₩204,087 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,546 | ₩201,040 | ₩200,118 | ₩200,974 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,321 | ₩201,508 | ₩200,212 | ₩200,546 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,466 | ₩201,682 | ₩200,199 | ₩200,466 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,749 | ₩201,789 | ₩200,306 | ₩200,559 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,865 | ₩201,375 | ₩199,744 | ₩201,201 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,787 | ₩201,014 | ₩199,504 | ₩199,758 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,655 | ₩201,709 | ₩199,464 | ₩199,704 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,321 | ₩201,896 | ₩200,827 | ₩201,147 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,265 | ₩202,056 | ₩200,065 | ₩201,294 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,036 | ₩199,971 | ₩199,023 | ₩199,664 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,105 | ₩200,239 | ₩198,582 | ₩199,370 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,236 | ₩200,386 | ₩198,648 | ₩200,212 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,154 | ₩199,958 | ₩197,780 | ₩199,958 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,760 | ₩200,760 | ₩198,501 | ₩198,782 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,729 | ₩201,040 | ₩198,729 | ₩200,693 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,780 | ₩199,571 | ₩197,713 | ₩199,490 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩194,947 | ₩195,201 | ₩194,065 | ₩195,120 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,292 | ₩195,334 | ₩194,105 | ₩195,334 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,849 | ₩195,174 | ₩192,555 | ₩194,399 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,132 | ₩194,987 | ₩194,091 | ₩194,185 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,180 | ₩193,891 | ₩191,339 | ₩193,704 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,301 | ₩192,595 | ₩190,002 | ₩190,604 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,207 | ₩192,688 | ₩190,430 | ₩190,764 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,332 | ₩195,294 | ₩193,557 | ₩193,624 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,508 | ₩195,922 | ₩194,292 | ₩195,134 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,434 | ₩195,481 | ₩192,314 | ₩194,519 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,107 | ₩195,588 | ₩193,356 | ₩193,624 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,105 | ₩194,907 | ₩191,953 | ₩192,621 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,490 | ₩195,067 | ₩193,062 | ₩194,185 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,604 | ₩196,818 | ₩194,559 | ₩194,613 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,127 | ₩198,461 | ₩197,165 | ₩197,245 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,112 | ₩197,860 | ₩196,590 | ₩196,871 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,190 | ₩197,325 | ₩195,348 | ₩195,588 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,815 | ₩196,390 | ₩195,080 | ₩195,147 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,272 | ₩197,807 | ₩196,484 | ₩197,379 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩197,927 | ₩199,851 | ₩197,245 | ₩197,820 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩195,976 | ₩198,648 | ₩194,439 | ₩198,154 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,553 | ₩197,980 | ₩195,976 | ₩197,646 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,254 | ₩201,775 | ₩198,408 | ₩199,784 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,083 | ₩202,938 | ₩200,840 | ₩202,604 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,161 | ₩202,537 | ₩199,250 | ₩201,775 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,379 | ₩204,675 | ₩202,951 | ₩204,074 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,098 | ₩204,649 | ₩202,524 | ₩204,609 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,368 | ₩205,130 | ₩203,165 | ₩204,007 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,034 | ₩204,488 | ₩203,125 | ₩204,168 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,831 | ₩203,847 | ₩202,671 | ₩203,580 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩203,887 | ₩205,036 | ₩202,430 | ₩202,951 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,299 | ₩204,448 | ₩202,845 | ₩204,421 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩203,980 | ₩204,328 | ₩203,098 | ₩203,793 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,007 | ₩204,782 | ₩203,767 | ₩204,301 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,061 | ₩204,969 | ₩202,751 | ₩203,593 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,604 | ₩204,849 | ₩202,457 | ₩203,994 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩204,903 | ₩205,838 | ₩202,577 | ₩202,724 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,675 | ₩205,290 | ₩204,141 | ₩204,796 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩203,994 | ₩204,809 | ₩203,580 | ₩203,727 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩203,967 | ₩204,568 | ₩203,259 | ₩204,168 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,003 | ₩204,956 | ₩202,003 | ₩204,702 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,241 | ₩201,909 | ₩200,439 | ₩200,934 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,228 | ₩202,337 | ₩201,107 | ₩201,682 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,664 | ₩201,548 | ₩199,410 | ₩200,787 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,713 | ₩200,132 | ₩197,419 | ₩199,918 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,152 | ₩198,301 | ₩196,323 | ₩198,047 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,085 | ₩198,127 | ₩196,390 | ₩197,432 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,869 | ₩196,590 | ₩195,521 | ₩196,016 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,508 | ₩196,002 | ₩195,321 | ₩195,829 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,655 | ₩196,243 | ₩195,508 | ₩196,029 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,869 | ₩195,869 | ₩194,639 | ₩195,414 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,631 | ₩197,379 | ₩196,337 | ₩196,564 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,238 | ₩196,965 | ₩194,238 | ₩196,443 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,559 | ₩195,214 | ₩193,423 | ₩193,717 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,203 | ₩196,684 | ₩195,909 | ₩196,270 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,762 | ₩196,497 | ₩195,695 | ₩195,909 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,784 | ₩195,254 | ₩193,784 | ₩195,254 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩194,987 | ₩195,054 | ₩193,677 | ₩194,158 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,731 | ₩194,826 | ₩193,209 | ₩194,599 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,637 | ₩194,786 | ₩193,637 | ₩194,479 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,659 | ₩193,691 | ₩191,552 | ₩193,263 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,025 | ₩194,025 | ₩191,606 | ₩191,793 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,127 | ₩194,238 | ₩192,127 | ₩193,971 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,817 | ₩192,742 | ₩190,817 | ₩192,314 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,000 | ₩190,510 | ₩188,198 | ₩190,350 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩189,909 | ₩189,909 | ₩188,626 | ₩188,639 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,163 | ₩190,163 | ₩189,695 | ₩189,909 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,136 | ₩190,470 | ₩189,788 | ₩190,042 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,390 | ₩190,537 | ₩189,748 | ₩190,229 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,334 | ₩190,604 | ₩189,307 | ₩190,403 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,866 | ₩189,588 | ₩188,866 | ₩189,307 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,171 | ₩189,254 | ₩188,171 | ₩189,120 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,345 | ₩189,575 | ₩188,345 | ₩188,786 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,214 | ₩189,722 | ₩187,998 | ₩188,332 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,120 | ₩189,601 | ₩188,252 | ₩188,425 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,537 | ₩190,537 | ₩188,318 | ₩188,826 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,630 | ₩191,192 | ₩190,082 | ₩190,684 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,644 | ₩190,858 | ₩189,441 | ₩189,949 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,626 | ₩190,283 | ₩188,425 | ₩190,176 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,635 | ₩189,107 | ₩186,367 | ₩188,786 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,089 | ₩188,078 | ₩186,301 | ₩186,341 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩187,944 | ₩187,944 | ₩186,675 | ₩186,995 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,345 | ₩189,094 | ₩187,771 | ₩187,958 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,399 | ₩188,813 | ₩187,730 | ₩188,278 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩186,955 | ₩188,639 | ₩186,955 | ₩188,506 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,875 | ₩187,102 | ₩186,020 | ₩186,648 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,383 | ₩188,171 | ₩186,661 | ₩186,808 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩186,889 | ₩188,265 | ₩186,889 | ₩188,158 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩185,886 | ₩187,383 | ₩185,886 | ₩186,835 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,668 | ₩185,900 | ₩183,668 | ₩185,686 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,668 | ₩183,962 | ₩182,559 | ₩183,414 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,158 | ₩184,176 | ₩181,436 | ₩183,307 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,149 | ₩184,724 | ₩181,049 | ₩181,116 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩182,920 | ₩183,254 | ₩181,984 | ₩182,826 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,746 | ₩184,082 | ₩182,318 | ₩183,000 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩184,991 | ₩185,472 | ₩182,786 | ₩183,280 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,630 | ₩185,846 | ₩183,908 | ₩185,058 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,009 | ₩187,463 | ₩185,365 | ₩185,606 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,394 | ₩187,597 | ₩186,367 | ₩187,236 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,657 | ₩186,327 | ₩184,657 | ₩186,060 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩183,989 | ₩184,684 | ₩183,160 | ₩184,483 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,639 | ₩183,855 | ₩182,145 | ₩183,855 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,586 | ₩183,280 | ₩182,358 | ₩182,853 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,185 | ₩183,574 | ₩182,185 | ₩182,933 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,810 | ₩182,586 | ₩181,383 | ₩182,265 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,735 | ₩183,735 | ₩181,396 | ₩182,599 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,733 | ₩183,949 | ₩182,492 | ₩183,494 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,107 | ₩185,044 | ₩183,107 | ₩183,401 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩184,951 | ₩185,231 | ₩183,307 | ₩183,828 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,474 | ₩186,621 | ₩185,378 | ₩185,512 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,194 | ₩186,595 | ₩185,926 | ₩186,568 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,873 | ₩186,167 | ₩185,592 | ₩185,766 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,430 | ₩185,058 | ₩184,122 | ₩184,790 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,084 | ₩185,111 | ₩183,775 | ₩184,523 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,205 | ₩185,860 | ₩184,964 | ₩185,111 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,162 | ₩185,205 | ₩184,162 | ₩185,098 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,826 | ₩184,042 | ₩182,639 | ₩183,668 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,657 | ₩184,657 | ₩182,051 | ₩182,545 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,550 | ₩185,632 | ₩183,294 | ₩184,349 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,343 | ₩184,643 | ₩181,089 | ₩183,842 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,690 | ₩182,839 | ₩181,597 | ₩182,439 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,189 | ₩184,670 | ₩180,755 | ₩180,755 | -1.86% | 31.7만 |
|---|