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 | ₩217,740 | ₩219,036 | ₩217,740 | ₩218,862 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,484 | ₩218,221 | ₩216,096 | ₩218,114 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,257 | ₩217,312 | ₩216,016 | ₩216,858 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,818 | ₩217,807 | ₩216,805 | ₩217,326 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,802 | ₩216,591 | ₩214,413 | ₩216,404 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,404 | ₩216,764 | ₩215,522 | ₩216,096 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,201 | ₩215,856 | ₩213,771 | ₩215,589 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,513 | ₩217,513 | ₩215,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,268 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,326 | ₩217,633 | ₩216,270 | ₩217,165 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,328 | ₩218,381 | ₩217,366 | ₩217,660 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,210 | ₩220,212 | ₩218,809 | ₩220,012 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,450 | ₩219,918 | ₩218,542 | ₩218,929 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,292 | ₩221,067 | ₩219,450 | ₩219,624 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,854 | ₩221,081 | ₩219,664 | ₩220,332 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,747 | ₩221,228 | ₩219,704 | ₩220,667 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,357 | ₩219,905 | ₩218,916 | ₩219,731 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,613 | ₩220,733 | ₩219,437 | ₩219,972 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,321 | ₩221,321 | ₩217,981 | ₩219,023 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,401 | ₩221,401 | ₩220,332 | ₩221,027 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,348 | ₩221,883 | ₩220,854 | ₩221,174 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,350 | ₩222,724 | ₩221,535 | ₩222,230 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,482 | ₩221,883 | ₩220,386 | ₩220,626 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,297 | ₩222,778 | ₩221,829 | ₩222,163 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,807 | ₩223,847 | ₩222,524 | ₩222,631 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,753 | ₩224,889 | ₩223,753 | ₩224,422 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,301 | ₩225,076 | ₩223,206 | ₩224,943 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩222,952 | ₩223,981 | ₩222,898 | ₩223,647 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,433 | ₩224,034 | ₩222,030 | ₩222,457 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,246 | ₩223,620 | ₩222,871 | ₩223,339 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,794 | ₩224,315 | ₩223,112 | ₩223,553 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,381 | ₩224,381 | ₩223,165 | ₩223,593 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,622 | ₩225,477 | ₩224,502 | ₩224,956 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,250 | ₩225,304 | ₩224,315 | ₩225,183 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,542 | ₩224,996 | ₩224,141 | ₩224,903 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,301 | ₩225,103 | ₩224,301 | ₩224,729 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,341 | ₩225,330 | ₩223,366 | ₩223,433 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,119 | ₩226,961 | ₩225,210 | ₩225,451 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,023 | ₩225,557 | ₩224,649 | ₩224,889 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,250 | ₩226,186 | ₩224,916 | ₩225,023 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,611 | ₩225,771 | ₩225,116 | ₩225,624 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,197 | ₩225,905 | ₩224,822 | ₩225,370 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,288 | ₩225,170 | ₩223,807 | ₩224,822 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,780 | ₩224,528 | ₩223,393 | ₩223,687 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,711 | ₩223,767 | ₩222,711 | ₩223,566 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,043 | ₩222,925 | ₩221,281 | ₩222,885 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,018 | ₩223,566 | ₩221,562 | ₩221,883 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩222,912 | ₩223,446 | ₩222,083 | ₩222,511 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩219,945 | ₩222,577 | ₩219,450 | ₩222,177 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,221 | ₩219,183 | ₩217,967 | ₩218,996 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,050 | ₩219,410 | ₩216,978 | ₩218,087 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,272 | ₩218,782 | ₩216,323 | ₩218,595 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩220,934 | ₩221,054 | ₩217,312 | ₩217,312 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,747 | ₩221,776 | ₩220,707 | ₩221,054 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,212 | ₩221,014 | ₩219,156 | ₩220,065 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,462 | ₩219,958 | ₩218,462 | ₩219,437 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,473 | ₩218,943 | ₩217,446 | ₩218,675 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,499 | ₩218,649 | ₩217,499 | ₩217,820 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,096 | ₩217,700 | ₩215,455 | ₩217,299 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩216,925 | ₩217,032 | ₩214,920 | ₩215,201 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩216,925 | ₩218,729 | ₩216,230 | ₩216,257 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,297 | ₩217,433 | ₩216,257 | ₩217,419 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,593 | ₩217,900 | ₩215,669 | ₩216,337 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,355 | ₩219,170 | ₩217,499 | ₩217,593 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,395 | ₩218,929 | ₩217,673 | ₩218,341 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,101 | ₩218,849 | ₩217,473 | ₩218,622 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,408 | ₩219,050 | ₩217,820 | ₩218,087 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,168 | ₩218,515 | ₩217,246 | ₩217,312 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩219,945 | ₩220,212 | ₩218,582 | ₩219,303 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩219,865 | ₩220,105 | ₩218,876 | ₩219,437 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,675 | ₩219,571 | ₩217,312 | ₩219,197 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,205 | ₩218,622 | ₩216,684 | ₩217,339 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,702 | ₩219,090 | ₩218,128 | ₩218,421 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,675 | ₩218,889 | ₩216,778 | ₩218,809 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,702 | ₩219,905 | ₩217,994 | ₩218,087 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,373 | ₩221,856 | ₩220,052 | ₩220,520 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,660 | ₩218,074 | ₩216,297 | ₩217,272 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,139 | ₩218,234 | ₩216,123 | ₩217,406 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,021 | ₩219,250 | ₩218,021 | ₩219,210 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,502 | ₩218,622 | ₩216,738 | ₩216,845 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,087 | ₩218,956 | ₩216,003 | ₩216,430 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,702 | ₩219,691 | ₩217,646 | ₩217,820 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,021 | ₩218,782 | ₩217,713 | ₩217,940 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,188 | ₩217,139 | ₩214,920 | ₩216,671 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,248 | ₩215,602 | ₩212,127 | ₩214,747 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,555 | ₩213,731 | ₩210,804 | ₩210,911 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩212,916 | ₩213,584 | ₩209,816 | ₩212,809 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,381 | ₩213,156 | ₩211,539 | ₩211,793 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,196 | ₩213,450 | ₩210,724 | ₩210,778 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩212,969 | ₩214,346 | ₩212,969 | ₩213,891 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,847 | ₩212,903 | ₩211,459 | ₩212,248 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,016 | ₩212,315 | ₩210,016 | ₩212,074 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,842 | ₩210,577 | ₩209,669 | ₩210,203 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,139 | ₩211,139 | ₩210,350 | ₩210,591 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,818 | ₩211,326 | ₩209,909 | ₩210,510 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,633 | ₩211,633 | ₩210,190 | ₩210,818 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,018 | ₩211,499 | ₩210,537 | ₩210,978 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,081 | ₩210,417 | ₩208,974 | ₩209,749 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩206,929 | ₩208,212 | ₩205,860 | ₩208,092 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,156 | ₩207,931 | ₩206,421 | ₩207,557 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩205,873 | ₩207,731 | ₩205,459 | ₩206,582 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,395 | ₩206,782 | ₩205,459 | ₩206,662 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,143 | ₩207,250 | ₩205,833 | ₩205,833 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,118 | ₩208,640 | ₩207,811 | ₩207,971 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,317 | ₩207,744 | ₩206,555 | ₩207,343 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,555 | ₩207,517 | ₩205,299 | ₩207,156 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,622 | ₩207,143 | ₩206,194 | ₩206,862 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩204,991 | ₩205,860 | ₩204,804 | ₩205,526 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,138 | ₩205,285 | ₩203,522 | ₩203,989 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,179 | ₩206,074 | ₩204,871 | ₩205,740 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,813 | ₩204,510 | ₩202,693 | ₩204,096 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,813 | ₩203,749 | ₩201,784 | ₩201,971 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,337 | ₩205,018 | ₩203,294 | ₩203,294 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,210 | ₩204,323 | ₩201,210 | ₩204,083 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,542 | ₩201,036 | ₩200,114 | ₩200,969 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,317 | ₩201,504 | ₩200,207 | ₩200,542 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,461 | ₩201,677 | ₩200,194 | ₩200,461 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,744 | ₩201,784 | ₩200,301 | ₩200,555 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,860 | ₩201,370 | ₩199,740 | ₩201,196 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,782 | ₩201,009 | ₩199,499 | ₩199,753 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,651 | ₩201,704 | ₩199,459 | ₩199,700 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,317 | ₩201,891 | ₩200,822 | ₩201,143 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,261 | ₩202,052 | ₩200,060 | ₩201,290 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,032 | ₩199,967 | ₩199,018 | ₩199,660 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,101 | ₩200,234 | ₩198,577 | ₩199,366 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,232 | ₩200,381 | ₩198,644 | ₩200,207 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,150 | ₩199,954 | ₩197,775 | ₩199,954 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,755 | ₩200,755 | ₩198,497 | ₩198,778 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,724 | ₩201,036 | ₩198,724 | ₩200,689 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,775 | ₩199,566 | ₩197,709 | ₩199,486 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩194,942 | ₩195,196 | ₩194,060 | ₩195,116 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,288 | ₩195,330 | ₩194,100 | ₩195,330 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,844 | ₩195,170 | ₩192,550 | ₩194,394 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,127 | ₩194,982 | ₩194,087 | ₩194,181 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,176 | ₩193,887 | ₩191,334 | ₩193,700 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,296 | ₩192,590 | ₩189,998 | ₩190,599 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,203 | ₩192,684 | ₩190,426 | ₩190,760 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,328 | ₩195,290 | ₩193,553 | ₩193,619 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,504 | ₩195,918 | ₩194,288 | ₩195,129 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,430 | ₩195,477 | ₩192,310 | ₩194,515 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,103 | ₩195,584 | ₩193,352 | ₩193,619 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,100 | ₩194,902 | ₩191,949 | ₩192,617 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,486 | ₩195,063 | ₩193,058 | ₩194,181 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,599 | ₩196,813 | ₩194,555 | ₩194,608 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,123 | ₩198,457 | ₩197,161 | ₩197,241 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,107 | ₩197,856 | ₩196,586 | ₩196,867 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,185 | ₩197,321 | ₩195,343 | ₩195,584 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,811 | ₩196,386 | ₩195,076 | ₩195,143 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,268 | ₩197,802 | ₩196,479 | ₩197,374 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩197,922 | ₩199,847 | ₩197,241 | ₩197,815 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩195,971 | ₩198,644 | ₩194,435 | ₩198,150 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,548 | ₩197,976 | ₩195,971 | ₩197,642 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,250 | ₩201,771 | ₩198,403 | ₩199,780 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,078 | ₩202,934 | ₩200,836 | ₩202,599 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,156 | ₩202,533 | ₩199,245 | ₩201,771 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,375 | ₩204,671 | ₩202,947 | ₩204,069 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,094 | ₩204,644 | ₩202,519 | ₩204,604 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,363 | ₩205,125 | ₩203,161 | ₩204,003 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,029 | ₩204,484 | ₩203,121 | ₩204,163 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,827 | ₩203,842 | ₩202,666 | ₩203,575 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩203,882 | ₩205,032 | ₩202,426 | ₩202,947 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,294 | ₩204,444 | ₩202,840 | ₩204,417 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩203,976 | ₩204,323 | ₩203,094 | ₩203,789 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,003 | ₩204,778 | ₩203,762 | ₩204,297 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,056 | ₩204,965 | ₩202,746 | ₩203,588 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,599 | ₩204,844 | ₩202,452 | ₩203,989 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩204,898 | ₩205,833 | ₩202,573 | ₩202,720 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,671 | ₩205,285 | ₩204,136 | ₩204,791 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩203,989 | ₩204,804 | ₩203,575 | ₩203,722 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩203,963 | ₩204,564 | ₩203,254 | ₩204,163 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩201,998 | ₩204,951 | ₩201,998 | ₩204,697 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,236 | ₩201,905 | ₩200,435 | ₩200,929 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,223 | ₩202,332 | ₩201,103 | ₩201,677 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,660 | ₩201,544 | ₩199,406 | ₩200,782 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,709 | ₩200,127 | ₩197,415 | ₩199,913 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,147 | ₩198,297 | ₩196,319 | ₩198,043 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,080 | ₩198,123 | ₩196,386 | ₩197,428 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,864 | ₩196,586 | ₩195,517 | ₩196,011 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,504 | ₩195,998 | ₩195,317 | ₩195,824 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,651 | ₩196,239 | ₩195,504 | ₩196,025 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,864 | ₩195,864 | ₩194,635 | ₩195,410 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,626 | ₩197,374 | ₩196,332 | ₩196,559 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,234 | ₩196,960 | ₩194,234 | ₩196,439 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,555 | ₩195,210 | ₩193,419 | ₩193,713 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,199 | ₩196,680 | ₩195,905 | ₩196,265 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,758 | ₩196,492 | ₩195,691 | ₩195,905 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,780 | ₩195,250 | ₩193,780 | ₩195,250 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩194,982 | ₩195,049 | ₩193,673 | ₩194,154 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,726 | ₩194,822 | ₩193,205 | ₩194,595 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,633 | ₩194,782 | ₩193,633 | ₩194,475 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,655 | ₩193,686 | ₩191,548 | ₩193,259 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,020 | ₩194,020 | ₩191,602 | ₩191,789 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,123 | ₩194,234 | ₩192,123 | ₩193,967 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,813 | ₩192,737 | ₩190,813 | ₩192,310 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩188,996 | ₩190,506 | ₩188,194 | ₩190,345 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩189,904 | ₩189,904 | ₩188,622 | ₩188,635 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,158 | ₩190,158 | ₩189,691 | ₩189,904 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,132 | ₩190,466 | ₩189,784 | ₩190,038 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,386 | ₩190,533 | ₩189,744 | ₩190,225 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,330 | ₩190,599 | ₩189,303 | ₩190,399 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,862 | ₩189,584 | ₩188,862 | ₩189,303 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,167 | ₩189,250 | ₩188,167 | ₩189,116 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,341 | ₩189,570 | ₩188,341 | ₩188,782 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,210 | ₩189,717 | ₩187,993 | ₩188,328 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,116 | ₩189,597 | ₩188,247 | ₩188,421 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,533 | ₩190,533 | ₩188,314 | ₩188,822 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,626 | ₩191,187 | ₩190,078 | ₩190,680 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,639 | ₩190,853 | ₩189,437 | ₩189,945 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,622 | ₩190,279 | ₩188,421 | ₩190,172 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,630 | ₩189,103 | ₩186,363 | ₩188,782 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,085 | ₩188,074 | ₩186,296 | ₩186,336 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩187,940 | ₩187,940 | ₩186,671 | ₩186,991 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,341 | ₩189,089 | ₩187,766 | ₩187,953 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,394 | ₩188,809 | ₩187,726 | ₩188,274 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩186,951 | ₩188,635 | ₩186,951 | ₩188,501 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,871 | ₩187,098 | ₩186,016 | ₩186,644 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,379 | ₩188,167 | ₩186,657 | ₩186,804 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩186,884 | ₩188,261 | ₩186,884 | ₩188,154 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩185,882 | ₩187,379 | ₩185,882 | ₩186,831 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,664 | ₩185,895 | ₩183,664 | ₩185,682 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,664 | ₩183,958 | ₩182,555 | ₩183,410 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,154 | ₩184,172 | ₩181,432 | ₩183,303 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,145 | ₩184,720 | ₩181,045 | ₩181,111 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩182,915 | ₩183,250 | ₩181,980 | ₩182,822 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,742 | ₩184,078 | ₩182,314 | ₩182,996 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩184,987 | ₩185,468 | ₩182,782 | ₩183,276 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,626 | ₩185,842 | ₩183,904 | ₩185,054 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,005 | ₩187,459 | ₩185,361 | ₩185,601 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,390 | ₩187,593 | ₩186,363 | ₩187,232 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,653 | ₩186,323 | ₩184,653 | ₩186,056 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩183,985 | ₩184,679 | ₩183,156 | ₩184,479 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,635 | ₩183,851 | ₩182,140 | ₩183,851 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,581 | ₩183,276 | ₩182,354 | ₩182,849 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,181 | ₩183,570 | ₩182,181 | ₩182,929 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,806 | ₩182,581 | ₩181,379 | ₩182,261 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,731 | ₩183,731 | ₩181,392 | ₩182,595 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,728 | ₩183,944 | ₩182,488 | ₩183,490 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,103 | ₩185,040 | ₩183,103 | ₩183,397 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩184,947 | ₩185,227 | ₩183,303 | ₩183,824 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,470 | ₩186,617 | ₩185,374 | ₩185,508 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,189 | ₩186,590 | ₩185,922 | ₩186,564 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,869 | ₩186,163 | ₩185,588 | ₩185,762 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,426 | ₩185,054 | ₩184,118 | ₩184,786 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,080 | ₩185,107 | ₩183,771 | ₩184,519 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,201 | ₩185,855 | ₩184,960 | ₩185,107 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,158 | ₩185,201 | ₩184,158 | ₩185,094 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,822 | ₩184,038 | ₩182,635 | ₩183,664 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,653 | ₩184,653 | ₩182,047 | ₩182,541 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,546 | ₩185,628 | ₩183,290 | ₩184,345 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,339 | ₩184,639 | ₩181,085 | ₩183,838 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,686 | ₩182,835 | ₩181,593 | ₩182,434 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,185 | ₩184,666 | ₩180,751 | ₩180,751 | -1.86% | 31.7만 |
|---|