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 | ₩217,953 | ₩219,251 | ₩217,953 | ₩219,077 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,696 | ₩218,435 | ₩216,308 | ₩218,328 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,469 | ₩217,525 | ₩216,228 | ₩217,071 | +0.28% | 22.8만 |
| 2026.10.06 | ₩217,030 | ₩218,020 | ₩217,017 | ₩217,539 | +0.23% | 29.2만 |
| 2026.10.05 | ₩216,014 | ₩216,803 | ₩214,623 | ₩216,616 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,616 | ₩216,977 | ₩215,733 | ₩216,308 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,412 | ₩216,067 | ₩213,981 | ₩215,800 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,726 | ₩217,726 | ₩215,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,479 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,539 | ₩217,846 | ₩216,482 | ₩217,378 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,542 | ₩218,595 | ₩217,579 | ₩217,873 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,425 | ₩220,428 | ₩219,024 | ₩220,227 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,666 | ₩220,134 | ₩218,756 | ₩219,144 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,508 | ₩221,284 | ₩219,666 | ₩219,839 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩221,070 | ₩221,298 | ₩219,880 | ₩220,548 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,963 | ₩221,445 | ₩219,920 | ₩220,883 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,572 | ₩220,120 | ₩219,131 | ₩219,946 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,829 | ₩220,950 | ₩219,652 | ₩220,187 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,538 | ₩221,538 | ₩218,194 | ₩219,238 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,619 | ₩221,619 | ₩220,548 | ₩221,244 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,565 | ₩222,100 | ₩221,070 | ₩221,391 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,568 | ₩222,943 | ₩221,752 | ₩222,448 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,699 | ₩222,100 | ₩220,602 | ₩220,843 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,515 | ₩222,996 | ₩222,047 | ₩222,381 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩224,026 | ₩224,066 | ₩222,742 | ₩222,849 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,973 | ₩225,110 | ₩223,973 | ₩224,642 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,521 | ₩225,297 | ₩223,424 | ₩225,163 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,170 | ₩224,200 | ₩223,117 | ₩223,866 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,652 | ₩224,254 | ₩222,247 | ₩222,675 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,464 | ₩223,839 | ₩223,090 | ₩223,558 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩224,013 | ₩224,535 | ₩223,331 | ₩223,772 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,601 | ₩224,601 | ₩223,384 | ₩223,812 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,842 | ₩225,698 | ₩224,722 | ₩225,177 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,471 | ₩225,524 | ₩224,535 | ₩225,404 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,762 | ₩225,217 | ₩224,361 | ₩225,123 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,521 | ₩225,324 | ₩224,521 | ₩224,949 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,561 | ₩225,551 | ₩223,585 | ₩223,652 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,340 | ₩227,183 | ₩225,431 | ₩225,672 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,244 | ₩225,779 | ₩224,869 | ₩225,110 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,471 | ₩226,407 | ₩225,137 | ₩225,244 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,832 | ₩225,993 | ₩225,337 | ₩225,845 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,417 | ₩226,126 | ₩225,043 | ₩225,591 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,508 | ₩225,391 | ₩224,026 | ₩225,043 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩224,000 | ₩224,749 | ₩223,612 | ₩223,906 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,929 | ₩223,986 | ₩222,929 | ₩223,786 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,261 | ₩223,143 | ₩221,498 | ₩223,103 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,237 | ₩223,786 | ₩221,779 | ₩222,100 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,130 | ₩223,665 | ₩222,301 | ₩222,729 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,161 | ₩222,796 | ₩219,666 | ₩222,394 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,435 | ₩219,398 | ₩218,181 | ₩219,211 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,264 | ₩219,625 | ₩217,191 | ₩218,301 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,485 | ₩218,997 | ₩216,536 | ₩218,810 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,150 | ₩221,271 | ₩217,525 | ₩217,525 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,963 | ₩221,993 | ₩220,923 | ₩221,271 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,428 | ₩221,231 | ₩219,371 | ₩220,281 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,676 | ₩220,174 | ₩218,676 | ₩219,652 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,686 | ₩219,157 | ₩217,659 | ₩218,890 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,713 | ₩218,863 | ₩217,713 | ₩218,034 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,308 | ₩217,913 | ₩215,666 | ₩217,512 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,137 | ₩217,244 | ₩215,131 | ₩215,412 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,137 | ₩218,943 | ₩216,442 | ₩216,469 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,509 | ₩217,646 | ₩216,469 | ₩217,632 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,806 | ₩218,114 | ₩215,880 | ₩216,549 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,569 | ₩219,385 | ₩217,713 | ₩217,806 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,609 | ₩219,144 | ₩217,887 | ₩218,555 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,315 | ₩219,064 | ₩217,686 | ₩218,836 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,622 | ₩219,264 | ₩218,034 | ₩218,301 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,381 | ₩218,729 | ₩217,459 | ₩217,525 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,161 | ₩220,428 | ₩218,796 | ₩219,518 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩220,080 | ₩220,321 | ₩219,090 | ₩219,652 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,890 | ₩219,786 | ₩217,525 | ₩219,411 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,418 | ₩218,836 | ₩216,897 | ₩217,552 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,917 | ₩219,304 | ₩218,341 | ₩218,636 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,890 | ₩219,104 | ₩216,990 | ₩219,024 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,917 | ₩220,120 | ₩218,208 | ₩218,301 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,589 | ₩222,073 | ₩220,268 | ₩220,736 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,873 | ₩218,288 | ₩216,509 | ₩217,485 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,352 | ₩218,448 | ₩216,335 | ₩217,619 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,234 | ₩219,465 | ₩218,234 | ₩219,425 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,716 | ₩218,836 | ₩216,950 | ₩217,057 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,301 | ₩219,171 | ₩216,215 | ₩216,643 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,917 | ₩219,906 | ₩217,860 | ₩218,034 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,234 | ₩218,997 | ₩217,927 | ₩218,154 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,399 | ₩217,352 | ₩215,131 | ₩216,883 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,456 | ₩215,813 | ₩212,335 | ₩214,957 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,763 | ₩213,941 | ₩211,011 | ₩211,118 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,125 | ₩213,793 | ₩210,021 | ₩213,018 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,590 | ₩213,365 | ₩211,747 | ₩212,001 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,405 | ₩213,660 | ₩210,931 | ₩210,984 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,178 | ₩214,556 | ₩213,178 | ₩214,101 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩212,054 | ₩213,111 | ₩211,667 | ₩212,456 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,222 | ₩212,523 | ₩210,222 | ₩212,282 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩210,048 | ₩210,784 | ₩209,874 | ₩210,409 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,346 | ₩211,346 | ₩210,556 | ₩210,797 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩211,025 | ₩211,533 | ₩210,115 | ₩210,717 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,840 | ₩211,840 | ₩210,396 | ₩211,025 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,225 | ₩211,707 | ₩210,744 | ₩211,185 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,286 | ₩210,623 | ₩209,179 | ₩209,954 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,132 | ₩208,416 | ₩206,062 | ₩208,296 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,359 | ₩208,135 | ₩206,624 | ₩207,761 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩206,075 | ₩207,935 | ₩205,661 | ₩206,784 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,597 | ₩206,985 | ₩205,661 | ₩206,864 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,346 | ₩207,453 | ₩206,035 | ₩206,035 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,323 | ₩208,844 | ₩208,015 | ₩208,175 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,520 | ₩207,948 | ₩206,757 | ₩207,547 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,757 | ₩207,721 | ₩205,500 | ₩207,359 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,824 | ₩207,346 | ₩206,396 | ₩207,065 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,192 | ₩206,062 | ₩205,005 | ₩205,727 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,340 | ₩205,487 | ₩203,721 | ₩204,189 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,380 | ₩206,276 | ₩205,072 | ₩205,942 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩203,012 | ₩204,711 | ₩202,892 | ₩204,296 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩203,012 | ₩203,948 | ₩201,982 | ₩202,169 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,537 | ₩205,219 | ₩203,494 | ₩203,494 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,407 | ₩204,524 | ₩201,407 | ₩204,283 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,738 | ₩201,233 | ₩200,310 | ₩201,166 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,514 | ₩201,701 | ₩200,404 | ₩200,738 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,658 | ₩201,875 | ₩200,390 | ₩200,658 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,942 | ₩201,982 | ₩200,497 | ₩200,752 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩200,056 | ₩201,567 | ₩199,936 | ₩201,394 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,979 | ₩201,206 | ₩199,695 | ₩199,949 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,848 | ₩201,902 | ₩199,655 | ₩199,895 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,514 | ₩202,089 | ₩201,019 | ₩201,340 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,457 | ₩202,250 | ₩200,257 | ₩201,487 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,227 | ₩200,163 | ₩199,213 | ₩199,855 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,297 | ₩200,430 | ₩198,772 | ₩199,561 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,427 | ₩200,578 | ₩198,839 | ₩200,404 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,344 | ₩200,150 | ₩197,969 | ₩200,150 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,952 | ₩200,952 | ₩198,692 | ₩198,972 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,919 | ₩201,233 | ₩198,919 | ₩200,885 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,969 | ₩199,762 | ₩197,902 | ₩199,681 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,133 | ₩195,388 | ₩194,251 | ₩195,307 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,478 | ₩195,521 | ₩194,291 | ₩195,521 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩193,033 | ₩195,361 | ₩192,739 | ₩194,585 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,318 | ₩195,174 | ₩194,277 | ₩194,371 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,365 | ₩194,077 | ₩191,522 | ₩193,889 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,485 | ₩192,779 | ₩190,184 | ₩190,786 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,391 | ₩192,873 | ₩190,612 | ₩190,947 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,518 | ₩195,481 | ₩193,742 | ₩193,809 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,695 | ₩196,110 | ₩194,478 | ₩195,321 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,619 | ₩195,669 | ₩192,498 | ₩194,705 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,294 | ₩195,776 | ₩193,542 | ₩193,809 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,291 | ₩195,093 | ₩192,137 | ₩192,806 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,675 | ₩195,254 | ₩193,247 | ₩194,371 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,792 | ₩197,006 | ₩194,746 | ₩194,799 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,317 | ₩198,651 | ₩197,354 | ₩197,434 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,300 | ₩198,049 | ₩196,779 | ₩197,060 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,377 | ₩197,514 | ₩195,535 | ₩195,776 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩196,003 | ₩196,578 | ₩195,267 | ₩195,334 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,461 | ₩197,996 | ₩196,672 | ₩197,568 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,116 | ₩200,043 | ₩197,434 | ₩198,009 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,163 | ₩198,839 | ₩194,625 | ₩198,344 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,742 | ₩198,170 | ₩196,163 | ₩197,835 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,447 | ₩201,969 | ₩198,598 | ₩199,976 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,276 | ₩203,132 | ₩201,032 | ₩202,798 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,353 | ₩202,731 | ₩199,441 | ₩201,969 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,574 | ₩204,871 | ₩203,146 | ₩204,269 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,293 | ₩204,845 | ₩202,718 | ₩204,805 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,564 | ₩205,326 | ₩203,360 | ₩204,203 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,229 | ₩204,684 | ₩203,320 | ₩204,363 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩203,025 | ₩204,042 | ₩202,865 | ₩203,775 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩204,082 | ₩205,233 | ₩202,624 | ₩203,146 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,494 | ₩204,644 | ₩203,039 | ₩204,617 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,176 | ₩204,524 | ₩203,293 | ₩203,989 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,203 | ₩204,978 | ₩203,962 | ₩204,497 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,256 | ₩205,166 | ₩202,945 | ₩203,788 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,798 | ₩205,045 | ₩202,651 | ₩204,189 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,099 | ₩206,035 | ₩202,771 | ₩202,918 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,871 | ₩205,487 | ₩204,336 | ₩204,992 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,189 | ₩205,005 | ₩203,775 | ₩203,922 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,162 | ₩204,764 | ₩203,454 | ₩204,363 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,196 | ₩205,152 | ₩202,196 | ₩204,898 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,434 | ₩202,103 | ₩200,631 | ₩201,126 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,420 | ₩202,531 | ₩201,300 | ₩201,875 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,855 | ₩201,741 | ₩199,601 | ₩200,979 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,902 | ₩200,323 | ₩197,608 | ₩200,109 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,341 | ₩198,491 | ₩196,511 | ₩198,237 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,274 | ₩198,317 | ₩196,578 | ₩197,621 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩196,056 | ₩196,779 | ₩195,709 | ₩196,204 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,695 | ₩196,190 | ₩195,508 | ₩196,016 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,842 | ₩196,431 | ₩195,695 | ₩196,217 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩196,056 | ₩196,056 | ₩194,826 | ₩195,602 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,819 | ₩197,568 | ₩196,525 | ₩196,752 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,425 | ₩197,153 | ₩194,425 | ₩196,632 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,746 | ₩195,401 | ₩193,609 | ₩193,903 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,391 | ₩196,872 | ₩196,097 | ₩196,458 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,949 | ₩196,685 | ₩195,883 | ₩196,097 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,970 | ₩195,441 | ₩193,970 | ₩195,441 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,174 | ₩195,240 | ₩193,863 | ₩194,344 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,916 | ₩195,013 | ₩193,395 | ₩194,786 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,823 | ₩194,973 | ₩193,823 | ₩194,665 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,843 | ₩193,876 | ₩191,736 | ₩193,448 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,211 | ₩194,211 | ₩191,789 | ₩191,977 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,311 | ₩194,425 | ₩192,311 | ₩194,157 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩191,000 | ₩192,926 | ₩191,000 | ₩192,498 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,181 | ₩190,693 | ₩188,378 | ₩190,532 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,091 | ₩190,091 | ₩188,806 | ₩188,820 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,345 | ₩190,345 | ₩189,877 | ₩190,091 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,318 | ₩190,652 | ₩189,970 | ₩190,224 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,572 | ₩190,719 | ₩189,930 | ₩190,412 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,515 | ₩190,786 | ₩189,489 | ₩190,586 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩189,047 | ₩189,770 | ₩189,047 | ₩189,489 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,352 | ₩189,435 | ₩188,352 | ₩189,301 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,526 | ₩189,756 | ₩188,526 | ₩188,967 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,395 | ₩189,903 | ₩188,178 | ₩188,512 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,301 | ₩189,783 | ₩188,432 | ₩188,606 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,719 | ₩190,719 | ₩188,499 | ₩189,007 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,813 | ₩191,375 | ₩190,264 | ₩190,866 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,826 | ₩191,040 | ₩189,622 | ₩190,131 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,806 | ₩190,465 | ₩188,606 | ₩190,358 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,813 | ₩189,288 | ₩186,546 | ₩188,967 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,268 | ₩188,258 | ₩186,479 | ₩186,519 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,124 | ₩188,124 | ₩186,854 | ₩187,175 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,526 | ₩189,275 | ₩187,950 | ₩188,138 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,579 | ₩188,994 | ₩187,910 | ₩188,459 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,134 | ₩188,820 | ₩187,134 | ₩188,686 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩187,054 | ₩187,282 | ₩186,198 | ₩186,827 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,562 | ₩188,352 | ₩186,840 | ₩186,987 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩187,068 | ₩188,445 | ₩187,068 | ₩188,338 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩186,064 | ₩187,562 | ₩186,064 | ₩187,014 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,844 | ₩186,078 | ₩183,844 | ₩185,864 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,844 | ₩184,138 | ₩182,734 | ₩183,590 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,332 | ₩184,352 | ₩181,610 | ₩183,483 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,325 | ₩184,901 | ₩181,222 | ₩181,289 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,095 | ₩183,429 | ₩182,158 | ₩183,001 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,921 | ₩184,259 | ₩182,493 | ₩183,175 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,168 | ₩185,650 | ₩182,961 | ₩183,456 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,807 | ₩186,024 | ₩184,085 | ₩185,235 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,188 | ₩187,643 | ₩185,543 | ₩185,783 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,573 | ₩187,777 | ₩186,546 | ₩187,415 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,834 | ₩186,506 | ₩184,834 | ₩186,238 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,165 | ₩184,860 | ₩183,336 | ₩184,660 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,814 | ₩184,031 | ₩182,319 | ₩184,031 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,760 | ₩183,456 | ₩182,533 | ₩183,028 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,359 | ₩183,750 | ₩182,359 | ₩183,108 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,985 | ₩182,760 | ₩181,557 | ₩182,439 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,911 | ₩183,911 | ₩181,570 | ₩182,774 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,908 | ₩184,125 | ₩182,667 | ₩183,670 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,282 | ₩185,222 | ₩183,282 | ₩183,576 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,128 | ₩185,409 | ₩183,483 | ₩184,004 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,653 | ₩186,800 | ₩185,556 | ₩185,690 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,372 | ₩186,773 | ₩186,104 | ₩186,747 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩186,051 | ₩186,345 | ₩185,770 | ₩185,944 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,606 | ₩185,235 | ₩184,299 | ₩184,967 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,262 | ₩185,289 | ₩183,951 | ₩184,700 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,382 | ₩186,038 | ₩185,141 | ₩185,289 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,339 | ₩185,382 | ₩184,339 | ₩185,275 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩183,001 | ₩184,218 | ₩182,814 | ₩183,844 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,834 | ₩184,834 | ₩182,225 | ₩182,720 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,727 | ₩185,810 | ₩183,469 | ₩184,526 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,516 | ₩184,820 | ₩181,262 | ₩184,018 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,864 | ₩183,015 | ₩181,771 | ₩182,613 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,366 | ₩184,847 | ₩180,928 | ₩180,928 | -1.86% | 31.7만 |
|---|