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 | ₩217,848 | ₩219,144 | ₩217,848 | ₩218,971 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,591 | ₩218,329 | ₩216,203 | ₩218,222 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,363 | ₩217,420 | ₩216,123 | ₩216,965 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,925 | ₩217,914 | ₩216,912 | ₩217,433 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,909 | ₩216,698 | ₩214,518 | ₩216,511 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,511 | ₩216,872 | ₩215,628 | ₩216,203 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,307 | ₩215,962 | ₩213,877 | ₩215,695 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,620 | ₩217,620 | ₩215,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,374 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,433 | ₩217,741 | ₩216,377 | ₩217,273 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,436 | ₩218,489 | ₩217,473 | ₩217,767 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,318 | ₩220,321 | ₩218,917 | ₩220,120 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,559 | ₩220,027 | ₩218,650 | ₩219,037 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,401 | ₩221,177 | ₩219,559 | ₩219,733 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,963 | ₩221,190 | ₩219,773 | ₩220,441 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,856 | ₩221,337 | ₩219,813 | ₩220,776 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,465 | ₩220,013 | ₩219,024 | ₩219,840 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,722 | ₩220,842 | ₩219,545 | ₩220,080 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,431 | ₩221,431 | ₩218,088 | ₩219,131 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,511 | ₩221,511 | ₩220,441 | ₩221,136 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,457 | ₩221,992 | ₩220,963 | ₩221,284 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,460 | ₩222,834 | ₩221,645 | ₩222,340 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,591 | ₩221,992 | ₩220,495 | ₩220,735 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,407 | ₩222,888 | ₩221,939 | ₩222,273 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,917 | ₩223,958 | ₩222,634 | ₩222,741 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,864 | ₩225,000 | ₩223,864 | ₩224,532 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,412 | ₩225,188 | ₩223,316 | ₩225,054 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,062 | ₩224,091 | ₩223,008 | ₩223,757 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,543 | ₩224,145 | ₩222,139 | ₩222,567 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,356 | ₩223,730 | ₩222,982 | ₩223,449 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,904 | ₩224,425 | ₩223,222 | ₩223,663 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,492 | ₩224,492 | ₩223,276 | ₩223,704 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,733 | ₩225,589 | ₩224,613 | ₩225,067 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,361 | ₩225,415 | ₩224,425 | ₩225,294 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,653 | ₩225,107 | ₩224,252 | ₩225,014 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,412 | ₩225,214 | ₩224,412 | ₩224,840 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,452 | ₩225,442 | ₩223,476 | ₩223,543 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,230 | ₩227,073 | ₩225,321 | ₩225,562 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,134 | ₩225,669 | ₩224,760 | ₩225,000 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,361 | ₩226,297 | ₩225,027 | ₩225,134 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,722 | ₩225,883 | ₩225,228 | ₩225,736 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,308 | ₩226,016 | ₩224,934 | ₩225,482 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,399 | ₩225,281 | ₩223,917 | ₩224,934 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,891 | ₩224,639 | ₩223,503 | ₩223,797 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,821 | ₩223,877 | ₩222,821 | ₩223,677 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,153 | ₩223,035 | ₩221,391 | ₩222,995 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,129 | ₩223,677 | ₩221,671 | ₩221,992 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,022 | ₩223,556 | ₩222,193 | ₩222,621 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,054 | ₩222,687 | ₩219,559 | ₩222,286 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,329 | ₩219,291 | ₩218,075 | ₩219,104 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,158 | ₩219,519 | ₩217,085 | ₩218,195 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,380 | ₩218,890 | ₩216,430 | ₩218,703 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,043 | ₩221,163 | ₩217,420 | ₩217,420 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,856 | ₩221,885 | ₩220,816 | ₩221,163 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,321 | ₩221,123 | ₩219,265 | ₩220,174 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,569 | ₩220,067 | ₩218,569 | ₩219,545 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,580 | ₩219,051 | ₩217,553 | ₩218,783 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,607 | ₩218,757 | ₩217,607 | ₩217,928 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,203 | ₩217,807 | ₩215,561 | ₩217,406 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,032 | ₩217,139 | ₩215,026 | ₩215,307 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,032 | ₩218,837 | ₩216,337 | ₩216,363 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,404 | ₩217,540 | ₩216,363 | ₩217,527 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,700 | ₩218,008 | ₩215,775 | ₩216,444 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,463 | ₩219,278 | ₩217,607 | ₩217,700 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,503 | ₩219,037 | ₩217,781 | ₩218,449 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,209 | ₩218,957 | ₩217,580 | ₩218,730 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,516 | ₩219,158 | ₩217,928 | ₩218,195 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,275 | ₩218,623 | ₩217,353 | ₩217,420 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,054 | ₩220,321 | ₩218,690 | ₩219,412 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩219,973 | ₩220,214 | ₩218,984 | ₩219,545 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,783 | ₩219,679 | ₩217,420 | ₩219,305 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,313 | ₩218,730 | ₩216,791 | ₩217,446 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,810 | ₩219,198 | ₩218,235 | ₩218,529 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,783 | ₩218,997 | ₩216,885 | ₩218,917 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,810 | ₩220,013 | ₩218,102 | ₩218,195 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,481 | ₩221,965 | ₩220,160 | ₩220,628 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,767 | ₩218,182 | ₩216,404 | ₩217,380 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,246 | ₩218,342 | ₩216,230 | ₩217,513 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,128 | ₩219,358 | ₩218,128 | ₩219,318 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,610 | ₩218,730 | ₩216,845 | ₩216,952 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,195 | ₩219,064 | ₩216,109 | ₩216,537 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,810 | ₩219,800 | ₩217,754 | ₩217,928 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,128 | ₩218,890 | ₩217,821 | ₩218,048 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,294 | ₩217,246 | ₩215,026 | ₩216,778 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,353 | ₩215,708 | ₩212,232 | ₩214,853 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,660 | ₩213,837 | ₩210,909 | ₩211,016 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,021 | ₩213,690 | ₩209,919 | ₩212,914 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,486 | ₩213,262 | ₩211,644 | ₩211,898 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,302 | ₩213,556 | ₩210,828 | ₩210,882 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,074 | ₩214,452 | ₩213,074 | ₩213,997 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,951 | ₩213,008 | ₩211,564 | ₩212,353 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,120 | ₩212,419 | ₩210,120 | ₩212,179 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,946 | ₩210,681 | ₩209,772 | ₩210,307 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,243 | ₩211,243 | ₩210,454 | ₩210,695 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,922 | ₩211,430 | ₩210,013 | ₩210,614 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,738 | ₩211,738 | ₩210,294 | ₩210,922 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,123 | ₩211,604 | ₩210,641 | ₩211,082 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,184 | ₩210,521 | ₩209,077 | ₩209,852 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,031 | ₩208,315 | ₩205,962 | ₩208,195 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,259 | ₩208,034 | ₩206,523 | ₩207,660 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩205,975 | ₩207,834 | ₩205,561 | ₩206,684 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,497 | ₩206,884 | ₩205,561 | ₩206,764 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,245 | ₩207,352 | ₩205,935 | ₩205,935 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,221 | ₩208,743 | ₩207,914 | ₩208,074 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,419 | ₩207,847 | ₩206,657 | ₩207,446 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,657 | ₩207,620 | ₩205,400 | ₩207,259 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,724 | ₩207,245 | ₩206,296 | ₩206,965 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,093 | ₩205,962 | ₩204,906 | ₩205,628 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,240 | ₩205,387 | ₩203,622 | ₩204,090 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,280 | ₩206,176 | ₩204,972 | ₩205,841 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,913 | ₩204,611 | ₩202,793 | ₩204,197 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,913 | ₩203,849 | ₩201,884 | ₩202,071 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,438 | ₩205,119 | ₩203,395 | ₩203,395 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,309 | ₩204,424 | ₩201,309 | ₩204,184 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,641 | ₩201,135 | ₩200,213 | ₩201,068 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,416 | ₩201,603 | ₩200,306 | ₩200,641 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,560 | ₩201,777 | ₩200,293 | ₩200,560 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,844 | ₩201,884 | ₩200,400 | ₩200,654 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,959 | ₩201,470 | ₩199,838 | ₩201,296 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,881 | ₩201,109 | ₩199,598 | ₩199,852 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,750 | ₩201,804 | ₩199,558 | ₩199,798 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,416 | ₩201,991 | ₩200,921 | ₩201,242 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,360 | ₩202,151 | ₩200,159 | ₩201,389 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,130 | ₩200,066 | ₩199,116 | ₩199,758 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,199 | ₩200,333 | ₩198,675 | ₩199,464 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,330 | ₩200,480 | ₩198,742 | ₩200,306 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,247 | ₩200,052 | ₩197,873 | ₩200,052 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,854 | ₩200,854 | ₩198,595 | ₩198,876 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,822 | ₩201,135 | ₩198,822 | ₩200,788 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,873 | ₩199,665 | ₩197,806 | ₩199,584 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,039 | ₩195,293 | ₩194,156 | ₩195,212 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,384 | ₩195,426 | ₩194,196 | ₩195,426 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,940 | ₩195,266 | ₩192,645 | ₩194,490 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,223 | ₩195,079 | ₩194,183 | ₩194,277 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,271 | ₩193,982 | ₩191,429 | ₩193,795 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,391 | ₩192,686 | ₩190,092 | ₩190,693 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,298 | ₩192,779 | ₩190,520 | ₩190,854 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,424 | ₩195,386 | ₩193,648 | ₩193,715 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,600 | ₩196,015 | ₩194,384 | ₩195,226 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,525 | ₩195,573 | ₩192,405 | ₩194,611 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,199 | ₩195,680 | ₩193,448 | ₩193,715 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,196 | ₩194,999 | ₩192,044 | ₩192,712 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,581 | ₩195,159 | ₩193,154 | ₩194,277 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,696 | ₩196,910 | ₩194,651 | ₩194,704 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,221 | ₩198,555 | ₩197,258 | ₩197,338 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,205 | ₩197,953 | ₩196,683 | ₩196,964 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,282 | ₩197,418 | ₩195,440 | ₩195,680 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,908 | ₩196,483 | ₩195,172 | ₩195,239 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,365 | ₩197,900 | ₩196,576 | ₩197,472 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,020 | ₩199,945 | ₩197,338 | ₩197,913 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,068 | ₩198,742 | ₩194,531 | ₩198,247 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,646 | ₩198,074 | ₩196,068 | ₩197,739 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,349 | ₩201,871 | ₩198,501 | ₩199,879 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,178 | ₩203,034 | ₩200,935 | ₩202,700 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,256 | ₩202,633 | ₩199,344 | ₩201,871 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,475 | ₩204,772 | ₩203,047 | ₩204,170 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,194 | ₩204,745 | ₩202,619 | ₩204,705 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,464 | ₩205,226 | ₩203,261 | ₩204,103 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,130 | ₩204,585 | ₩203,221 | ₩204,264 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,927 | ₩203,943 | ₩202,766 | ₩203,676 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩203,983 | ₩205,133 | ₩202,526 | ₩203,047 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,395 | ₩204,545 | ₩202,940 | ₩204,518 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,077 | ₩204,424 | ₩203,194 | ₩203,889 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,103 | ₩204,879 | ₩203,863 | ₩204,398 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,157 | ₩205,066 | ₩202,847 | ₩203,689 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,700 | ₩204,946 | ₩202,552 | ₩204,090 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩204,999 | ₩205,935 | ₩202,673 | ₩202,820 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,772 | ₩205,387 | ₩204,237 | ₩204,892 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,090 | ₩204,906 | ₩203,676 | ₩203,823 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,063 | ₩204,665 | ₩203,355 | ₩204,264 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,098 | ₩205,053 | ₩202,098 | ₩204,799 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,336 | ₩202,004 | ₩200,534 | ₩201,028 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,322 | ₩202,432 | ₩201,202 | ₩201,777 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,758 | ₩201,643 | ₩199,504 | ₩200,881 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,806 | ₩200,226 | ₩197,512 | ₩200,012 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,245 | ₩198,394 | ₩196,416 | ₩198,140 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,178 | ₩198,221 | ₩196,483 | ₩197,525 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,961 | ₩196,683 | ₩195,614 | ₩196,108 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,600 | ₩196,095 | ₩195,413 | ₩195,921 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,747 | ₩196,336 | ₩195,600 | ₩196,122 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,961 | ₩195,961 | ₩194,731 | ₩195,507 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,723 | ₩197,472 | ₩196,429 | ₩196,656 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,330 | ₩197,057 | ₩194,330 | ₩196,536 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,651 | ₩195,306 | ₩193,514 | ₩193,809 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,295 | ₩196,777 | ₩196,001 | ₩196,362 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,854 | ₩196,590 | ₩195,787 | ₩196,001 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,875 | ₩195,346 | ₩193,875 | ₩195,346 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,079 | ₩195,146 | ₩193,769 | ₩194,250 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,822 | ₩194,918 | ₩193,301 | ₩194,691 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,728 | ₩194,878 | ₩193,728 | ₩194,571 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,750 | ₩193,782 | ₩191,643 | ₩193,354 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,116 | ₩194,116 | ₩191,696 | ₩191,883 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,218 | ₩194,330 | ₩192,218 | ₩194,063 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,907 | ₩192,833 | ₩190,907 | ₩192,405 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,089 | ₩190,600 | ₩188,287 | ₩190,439 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩189,998 | ₩189,998 | ₩188,715 | ₩188,728 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,252 | ₩190,252 | ₩189,784 | ₩189,998 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,226 | ₩190,560 | ₩189,878 | ₩190,132 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,480 | ₩190,627 | ₩189,838 | ₩190,319 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,423 | ₩190,693 | ₩189,397 | ₩190,493 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,955 | ₩189,677 | ₩188,955 | ₩189,397 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,260 | ₩189,343 | ₩188,260 | ₩189,209 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,434 | ₩189,664 | ₩188,434 | ₩188,875 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,303 | ₩189,811 | ₩188,086 | ₩188,421 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,209 | ₩189,691 | ₩188,340 | ₩188,514 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,627 | ₩190,627 | ₩188,407 | ₩188,915 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,720 | ₩191,282 | ₩190,172 | ₩190,774 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,734 | ₩190,947 | ₩189,530 | ₩190,038 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,715 | ₩190,373 | ₩188,514 | ₩190,266 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,723 | ₩189,196 | ₩186,455 | ₩188,875 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,177 | ₩188,167 | ₩186,388 | ₩186,428 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,033 | ₩188,033 | ₩186,763 | ₩187,084 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,434 | ₩189,183 | ₩187,859 | ₩188,046 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,487 | ₩188,902 | ₩187,819 | ₩188,367 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,043 | ₩188,728 | ₩187,043 | ₩188,594 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,963 | ₩187,191 | ₩186,108 | ₩186,736 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,471 | ₩188,260 | ₩186,749 | ₩186,896 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩186,977 | ₩188,354 | ₩186,977 | ₩188,247 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩185,974 | ₩187,471 | ₩185,974 | ₩186,923 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,755 | ₩185,987 | ₩183,755 | ₩185,773 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,755 | ₩184,049 | ₩182,645 | ₩183,501 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,244 | ₩184,263 | ₩181,522 | ₩183,394 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,236 | ₩184,811 | ₩181,134 | ₩181,201 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,006 | ₩183,340 | ₩182,070 | ₩182,912 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,832 | ₩184,169 | ₩182,404 | ₩183,086 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,078 | ₩185,559 | ₩182,872 | ₩183,367 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,717 | ₩185,934 | ₩183,995 | ₩185,145 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,097 | ₩187,552 | ₩185,453 | ₩185,693 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,482 | ₩187,685 | ₩186,455 | ₩187,324 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,744 | ₩186,415 | ₩184,744 | ₩186,148 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,075 | ₩184,771 | ₩183,246 | ₩184,570 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,725 | ₩183,942 | ₩182,230 | ₩183,942 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,672 | ₩183,367 | ₩182,444 | ₩182,939 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,270 | ₩183,661 | ₩182,270 | ₩183,019 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,896 | ₩182,672 | ₩181,468 | ₩182,351 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,821 | ₩183,821 | ₩181,482 | ₩182,685 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,819 | ₩184,035 | ₩182,578 | ₩183,581 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,193 | ₩185,132 | ₩183,193 | ₩183,487 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,038 | ₩185,319 | ₩183,394 | ₩183,915 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,562 | ₩186,709 | ₩185,466 | ₩185,600 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,281 | ₩186,683 | ₩186,014 | ₩186,656 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,961 | ₩186,255 | ₩185,680 | ₩185,854 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,517 | ₩185,145 | ₩184,209 | ₩184,878 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,172 | ₩185,198 | ₩183,861 | ₩184,610 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,292 | ₩185,947 | ₩185,051 | ₩185,198 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,249 | ₩185,292 | ₩184,249 | ₩185,185 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,912 | ₩184,129 | ₩182,725 | ₩183,755 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,744 | ₩184,744 | ₩182,137 | ₩182,631 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,637 | ₩185,720 | ₩183,380 | ₩184,436 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,428 | ₩184,731 | ₩181,174 | ₩183,928 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,776 | ₩182,926 | ₩181,682 | ₩182,525 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,276 | ₩184,757 | ₩180,840 | ₩180,840 | -1.86% | 31.7만 |
|---|