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 | ₩217,857 | ₩219,154 | ₩217,857 | ₩218,980 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,600 | ₩218,339 | ₩216,213 | ₩218,232 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,373 | ₩217,429 | ₩216,133 | ₩216,975 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,935 | ₩217,924 | ₩216,921 | ₩217,443 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,919 | ₩216,707 | ₩214,528 | ₩216,520 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,520 | ₩216,881 | ₩215,638 | ₩216,213 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,317 | ₩215,972 | ₩213,886 | ₩215,705 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,630 | ₩217,630 | ₩215,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,384 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,443 | ₩217,750 | ₩216,387 | ₩217,282 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,446 | ₩218,499 | ₩217,483 | ₩217,777 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,328 | ₩220,331 | ₩218,927 | ₩220,130 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,569 | ₩220,037 | ₩218,660 | ₩219,047 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,411 | ₩221,187 | ₩219,569 | ₩219,743 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,973 | ₩221,200 | ₩219,783 | ₩220,451 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,866 | ₩221,347 | ₩219,823 | ₩220,785 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,475 | ₩220,023 | ₩219,034 | ₩219,849 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,732 | ₩220,852 | ₩219,555 | ₩220,090 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,441 | ₩221,441 | ₩218,098 | ₩219,141 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,521 | ₩221,521 | ₩220,451 | ₩221,146 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,467 | ₩222,002 | ₩220,973 | ₩221,293 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,470 | ₩222,844 | ₩221,654 | ₩222,350 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,601 | ₩222,002 | ₩220,505 | ₩220,745 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,417 | ₩222,898 | ₩221,949 | ₩222,283 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,927 | ₩223,968 | ₩222,644 | ₩222,751 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,874 | ₩225,010 | ₩223,874 | ₩224,543 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,422 | ₩225,198 | ₩223,326 | ₩225,064 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,072 | ₩224,101 | ₩223,018 | ₩223,767 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,553 | ₩224,155 | ₩222,149 | ₩222,577 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,366 | ₩223,740 | ₩222,992 | ₩223,460 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,914 | ₩224,436 | ₩223,232 | ₩223,673 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,502 | ₩224,502 | ₩223,286 | ₩223,714 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,743 | ₩225,599 | ₩224,623 | ₩225,077 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,371 | ₩225,425 | ₩224,436 | ₩225,305 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,663 | ₩225,117 | ₩224,262 | ₩225,024 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,422 | ₩225,224 | ₩224,422 | ₩224,850 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,462 | ₩225,452 | ₩223,486 | ₩223,553 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,241 | ₩227,083 | ₩225,331 | ₩225,572 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,144 | ₩225,679 | ₩224,770 | ₩225,010 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,371 | ₩226,307 | ₩225,037 | ₩225,144 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,732 | ₩225,893 | ₩225,238 | ₩225,746 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,318 | ₩226,027 | ₩224,944 | ₩225,492 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,409 | ₩225,291 | ₩223,927 | ₩224,944 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,901 | ₩224,649 | ₩223,513 | ₩223,807 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,831 | ₩223,887 | ₩222,831 | ₩223,687 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,163 | ₩223,045 | ₩221,400 | ₩223,005 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,139 | ₩223,687 | ₩221,681 | ₩222,002 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,032 | ₩223,566 | ₩222,203 | ₩222,631 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,063 | ₩222,697 | ₩219,569 | ₩222,296 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,339 | ₩219,301 | ₩218,085 | ₩219,114 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,168 | ₩219,529 | ₩217,095 | ₩218,205 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,389 | ₩218,900 | ₩216,440 | ₩218,713 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,053 | ₩221,173 | ₩217,429 | ₩217,429 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,866 | ₩221,895 | ₩220,826 | ₩221,173 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,331 | ₩221,133 | ₩219,275 | ₩220,184 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,579 | ₩220,077 | ₩218,579 | ₩219,555 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,590 | ₩219,061 | ₩217,563 | ₩218,793 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,617 | ₩218,766 | ₩217,617 | ₩217,938 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,213 | ₩217,817 | ₩215,571 | ₩217,416 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,042 | ₩217,149 | ₩215,036 | ₩215,317 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,042 | ₩218,847 | ₩216,346 | ₩216,373 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,413 | ₩217,550 | ₩216,373 | ₩217,536 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,710 | ₩218,018 | ₩215,785 | ₩216,453 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,472 | ₩219,288 | ₩217,617 | ₩217,710 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,512 | ₩219,047 | ₩217,790 | ₩218,459 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,218 | ₩218,967 | ₩217,590 | ₩218,740 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,526 | ₩219,168 | ₩217,938 | ₩218,205 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,285 | ₩218,633 | ₩217,363 | ₩217,429 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,063 | ₩220,331 | ₩218,700 | ₩219,422 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩219,983 | ₩220,224 | ₩218,994 | ₩219,555 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,793 | ₩219,689 | ₩217,429 | ₩219,315 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,322 | ₩218,740 | ₩216,801 | ₩217,456 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,820 | ₩219,208 | ₩218,245 | ₩218,539 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,793 | ₩219,007 | ₩216,895 | ₩218,927 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,820 | ₩220,023 | ₩218,111 | ₩218,205 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,491 | ₩221,975 | ₩220,170 | ₩220,638 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,777 | ₩218,192 | ₩216,413 | ₩217,389 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,256 | ₩218,352 | ₩216,239 | ₩217,523 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,138 | ₩219,368 | ₩218,138 | ₩219,328 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,619 | ₩218,740 | ₩216,855 | ₩216,961 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,205 | ₩219,074 | ₩216,119 | ₩216,547 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,820 | ₩219,809 | ₩217,764 | ₩217,938 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,138 | ₩218,900 | ₩217,831 | ₩218,058 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,304 | ₩217,256 | ₩215,036 | ₩216,788 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,362 | ₩215,718 | ₩212,242 | ₩214,862 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,670 | ₩213,846 | ₩210,918 | ₩211,025 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,031 | ₩213,699 | ₩209,929 | ₩212,924 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,496 | ₩213,271 | ₩211,653 | ₩211,907 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,311 | ₩213,565 | ₩210,838 | ₩210,891 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,084 | ₩214,461 | ₩213,084 | ₩214,007 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,961 | ₩213,017 | ₩211,573 | ₩212,362 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,129 | ₩212,429 | ₩210,129 | ₩212,188 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,955 | ₩210,691 | ₩209,782 | ₩210,316 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,252 | ₩211,252 | ₩210,463 | ₩210,704 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,931 | ₩211,440 | ₩210,022 | ₩210,624 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,747 | ₩211,747 | ₩210,303 | ₩210,931 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,132 | ₩211,613 | ₩210,651 | ₩211,092 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,193 | ₩210,530 | ₩209,086 | ₩209,862 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,041 | ₩208,324 | ₩205,971 | ₩208,204 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,268 | ₩208,043 | ₩206,533 | ₩207,669 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩205,984 | ₩207,843 | ₩205,570 | ₩206,693 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,506 | ₩206,894 | ₩205,570 | ₩206,773 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,255 | ₩207,362 | ₩205,944 | ₩205,944 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,231 | ₩208,752 | ₩207,923 | ₩208,084 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,428 | ₩207,856 | ₩206,666 | ₩207,455 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,666 | ₩207,629 | ₩205,409 | ₩207,268 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,733 | ₩207,255 | ₩206,305 | ₩206,974 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,102 | ₩205,971 | ₩204,915 | ₩205,637 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,249 | ₩205,396 | ₩203,631 | ₩204,099 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,289 | ₩206,185 | ₩204,982 | ₩205,851 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,923 | ₩204,621 | ₩202,802 | ₩204,206 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,923 | ₩203,858 | ₩201,893 | ₩202,080 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,447 | ₩205,129 | ₩203,404 | ₩203,404 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,318 | ₩204,433 | ₩201,318 | ₩204,193 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,650 | ₩201,144 | ₩200,222 | ₩201,077 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,425 | ₩201,612 | ₩200,315 | ₩200,650 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,569 | ₩201,786 | ₩200,302 | ₩200,569 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,853 | ₩201,893 | ₩200,409 | ₩200,663 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,968 | ₩201,479 | ₩199,847 | ₩201,305 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,890 | ₩201,118 | ₩199,607 | ₩199,861 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,759 | ₩201,813 | ₩199,567 | ₩199,807 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,425 | ₩202,000 | ₩200,930 | ₩201,251 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,369 | ₩202,160 | ₩200,168 | ₩201,398 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,139 | ₩200,075 | ₩199,125 | ₩199,767 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,208 | ₩200,342 | ₩198,684 | ₩199,473 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,339 | ₩200,489 | ₩198,751 | ₩200,315 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,256 | ₩200,061 | ₩197,882 | ₩200,061 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,864 | ₩200,864 | ₩198,604 | ₩198,885 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,831 | ₩201,144 | ₩198,831 | ₩200,797 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,882 | ₩199,674 | ₩197,815 | ₩199,593 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,047 | ₩195,301 | ₩194,165 | ₩195,221 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,392 | ₩195,435 | ₩194,205 | ₩195,435 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,948 | ₩195,275 | ₩192,654 | ₩194,499 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,232 | ₩195,088 | ₩194,192 | ₩194,285 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,280 | ₩193,991 | ₩191,437 | ₩193,804 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,400 | ₩192,694 | ₩190,100 | ₩190,702 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,306 | ₩192,788 | ₩190,528 | ₩190,862 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,432 | ₩195,395 | ₩193,657 | ₩193,724 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,609 | ₩196,023 | ₩194,392 | ₩195,235 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,534 | ₩195,582 | ₩192,413 | ₩194,620 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,208 | ₩195,689 | ₩193,456 | ₩193,724 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,205 | ₩195,007 | ₩192,052 | ₩192,721 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,590 | ₩195,168 | ₩193,162 | ₩194,285 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,705 | ₩196,919 | ₩194,660 | ₩194,713 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,230 | ₩198,564 | ₩197,267 | ₩197,347 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,213 | ₩197,962 | ₩196,692 | ₩196,973 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,291 | ₩197,427 | ₩195,448 | ₩195,689 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,916 | ₩196,491 | ₩195,181 | ₩195,248 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,374 | ₩197,909 | ₩196,585 | ₩197,481 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,029 | ₩199,954 | ₩197,347 | ₩197,922 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,077 | ₩198,751 | ₩194,539 | ₩198,256 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,655 | ₩198,082 | ₩196,077 | ₩197,748 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,358 | ₩201,880 | ₩198,510 | ₩199,887 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,187 | ₩203,043 | ₩200,944 | ₩202,709 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,265 | ₩202,642 | ₩199,353 | ₩201,880 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,484 | ₩204,781 | ₩203,056 | ₩204,179 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,203 | ₩204,754 | ₩202,628 | ₩204,714 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,474 | ₩205,236 | ₩203,270 | ₩204,113 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,139 | ₩204,594 | ₩203,230 | ₩204,273 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,936 | ₩203,952 | ₩202,775 | ₩203,685 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩203,992 | ₩205,142 | ₩202,535 | ₩203,056 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,404 | ₩204,554 | ₩202,949 | ₩204,527 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,086 | ₩204,433 | ₩203,203 | ₩203,899 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,113 | ₩204,888 | ₩203,872 | ₩204,407 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,166 | ₩205,075 | ₩202,856 | ₩203,698 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,709 | ₩204,955 | ₩202,562 | ₩204,099 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,008 | ₩205,944 | ₩202,682 | ₩202,829 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,781 | ₩205,396 | ₩204,246 | ₩204,901 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,099 | ₩204,915 | ₩203,685 | ₩203,832 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,072 | ₩204,674 | ₩203,364 | ₩204,273 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,107 | ₩205,062 | ₩202,107 | ₩204,808 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,345 | ₩202,013 | ₩200,543 | ₩201,037 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,331 | ₩202,441 | ₩201,211 | ₩201,786 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,767 | ₩201,652 | ₩199,513 | ₩200,890 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,815 | ₩200,235 | ₩197,521 | ₩200,021 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,254 | ₩198,403 | ₩196,425 | ₩198,149 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,187 | ₩198,230 | ₩196,491 | ₩197,534 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,970 | ₩196,692 | ₩195,622 | ₩196,117 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,609 | ₩196,104 | ₩195,422 | ₩195,930 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,756 | ₩196,344 | ₩195,609 | ₩196,130 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,970 | ₩195,970 | ₩194,740 | ₩195,515 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,732 | ₩197,481 | ₩196,438 | ₩196,665 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,339 | ₩197,066 | ₩194,339 | ₩196,545 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,660 | ₩195,315 | ₩193,523 | ₩193,817 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,304 | ₩196,786 | ₩196,010 | ₩196,371 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,863 | ₩196,598 | ₩195,796 | ₩196,010 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,884 | ₩195,355 | ₩193,884 | ₩195,355 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,088 | ₩195,154 | ₩193,777 | ₩194,259 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,831 | ₩194,927 | ₩193,309 | ₩194,700 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,737 | ₩194,887 | ₩193,737 | ₩194,579 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,758 | ₩193,791 | ₩191,651 | ₩193,363 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,125 | ₩194,125 | ₩191,705 | ₩191,892 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,226 | ₩194,339 | ₩192,226 | ₩194,071 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,916 | ₩192,841 | ₩190,916 | ₩192,413 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,098 | ₩190,608 | ₩188,295 | ₩190,448 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,007 | ₩190,007 | ₩188,723 | ₩188,737 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,261 | ₩190,261 | ₩189,793 | ₩190,007 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,234 | ₩190,568 | ₩189,886 | ₩190,140 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,488 | ₩190,635 | ₩189,846 | ₩190,328 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,432 | ₩190,702 | ₩189,405 | ₩190,501 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,964 | ₩189,686 | ₩188,964 | ₩189,405 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,269 | ₩189,352 | ₩188,269 | ₩189,218 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,442 | ₩189,672 | ₩188,442 | ₩188,884 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,311 | ₩189,820 | ₩188,095 | ₩188,429 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,218 | ₩189,699 | ₩188,349 | ₩188,523 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,635 | ₩190,635 | ₩188,416 | ₩188,924 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,729 | ₩191,290 | ₩190,181 | ₩190,782 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,742 | ₩190,956 | ₩189,539 | ₩190,047 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,723 | ₩190,381 | ₩188,523 | ₩190,274 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,731 | ₩189,205 | ₩186,464 | ₩188,884 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,186 | ₩188,175 | ₩186,397 | ₩186,437 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,041 | ₩188,041 | ₩186,771 | ₩187,092 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,442 | ₩189,191 | ₩187,867 | ₩188,055 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,496 | ₩188,910 | ₩187,827 | ₩188,376 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,052 | ₩188,737 | ₩187,052 | ₩188,603 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,972 | ₩187,199 | ₩186,116 | ₩186,744 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,480 | ₩188,269 | ₩186,758 | ₩186,905 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩186,985 | ₩188,362 | ₩186,985 | ₩188,255 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩185,982 | ₩187,480 | ₩185,982 | ₩186,932 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,763 | ₩185,996 | ₩183,763 | ₩185,782 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,763 | ₩184,057 | ₩182,653 | ₩183,509 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,252 | ₩184,271 | ₩181,530 | ₩183,402 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,244 | ₩184,819 | ₩181,142 | ₩181,209 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,014 | ₩183,348 | ₩182,078 | ₩182,920 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,840 | ₩184,177 | ₩182,412 | ₩183,094 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,086 | ₩185,568 | ₩182,880 | ₩183,375 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,725 | ₩185,942 | ₩184,003 | ₩185,153 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,105 | ₩187,560 | ₩185,461 | ₩185,701 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,490 | ₩187,694 | ₩186,464 | ₩187,333 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,752 | ₩186,423 | ₩184,752 | ₩186,156 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,084 | ₩184,779 | ₩183,255 | ₩184,578 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,733 | ₩183,950 | ₩182,239 | ₩183,950 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,680 | ₩183,375 | ₩182,452 | ₩182,947 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,279 | ₩183,669 | ₩182,279 | ₩183,027 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,904 | ₩182,680 | ₩181,476 | ₩182,359 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,830 | ₩183,830 | ₩181,490 | ₩182,693 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,827 | ₩184,044 | ₩182,586 | ₩183,589 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,201 | ₩185,140 | ₩183,201 | ₩183,495 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,046 | ₩185,327 | ₩183,402 | ₩183,923 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,571 | ₩186,718 | ₩185,474 | ₩185,608 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,290 | ₩186,691 | ₩186,022 | ₩186,664 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,969 | ₩186,263 | ₩185,688 | ₩185,862 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,525 | ₩185,153 | ₩184,217 | ₩184,886 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,180 | ₩185,207 | ₩183,870 | ₩184,618 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,300 | ₩185,956 | ₩185,060 | ₩185,207 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,257 | ₩185,300 | ₩184,257 | ₩185,193 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,920 | ₩184,137 | ₩182,733 | ₩183,763 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,752 | ₩184,752 | ₩182,145 | ₩182,640 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,645 | ₩185,728 | ₩183,388 | ₩184,445 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,436 | ₩184,739 | ₩181,182 | ₩183,937 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,784 | ₩182,934 | ₩181,690 | ₩182,533 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,284 | ₩184,766 | ₩180,848 | ₩180,848 | -1.86% | 31.7만 |
|---|