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 | ₩218,597 | ₩219,898 | ₩218,597 | ₩219,724 | +0.52% | 16.7만 |
| 2026.10.08 | ₩217,336 | ₩219,080 | ₩216,947 | ₩218,973 | +0.75% | 18.9만 |
| 2026.10.07 | ₩217,108 | ₩218,168 | ₩216,866 | ₩217,712 | +0.28% | 22.8만 |
| 2026.10.06 | ₩217,671 | ₩218,664 | ₩217,658 | ₩218,181 | +0.23% | 29.2만 |
| 2026.10.05 | ₩216,652 | ₩217,443 | ₩215,257 | ₩217,255 | +0.28% | 21.1만 |
| 2026.10.02 | ₩217,255 | ₩217,618 | ₩216,370 | ₩216,947 | -0.14% | 22.7만 |
| 2026.10.01 | ₩216,048 | ₩216,705 | ₩214,613 | ₩216,437 | +0.18% | 43.5만 |
| 2026.09.30 | ₩218,369 | ₩218,369 | ₩216,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,115 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩218,181 | ₩218,490 | ₩217,121 | ₩218,020 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩219,187 | ₩219,241 | ₩218,221 | ₩218,517 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩220,073 | ₩221,079 | ₩219,670 | ₩220,878 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩220,314 | ₩220,784 | ₩219,402 | ₩219,791 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩221,159 | ₩221,938 | ₩220,314 | ₩220,489 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩221,723 | ₩221,951 | ₩220,529 | ₩221,200 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩221,616 | ₩222,099 | ₩220,569 | ₩221,535 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩220,220 | ₩220,770 | ₩219,778 | ₩220,596 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩221,481 | ₩221,602 | ₩220,301 | ₩220,837 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩222,192 | ₩222,192 | ₩218,839 | ₩219,885 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩222,273 | ₩222,273 | ₩221,200 | ₩221,897 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩222,219 | ₩222,756 | ₩221,723 | ₩222,045 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩223,225 | ₩223,601 | ₩222,407 | ₩223,105 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩222,353 | ₩222,756 | ₩221,253 | ₩221,495 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩223,172 | ₩223,655 | ₩222,702 | ₩223,038 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩224,688 | ₩224,728 | ₩223,400 | ₩223,507 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩224,634 | ₩225,774 | ₩224,634 | ₩225,305 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩225,184 | ₩225,962 | ₩224,084 | ₩225,828 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,829 | ₩224,862 | ₩223,776 | ₩224,527 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩224,312 | ₩224,916 | ₩222,904 | ₩223,333 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩224,124 | ₩224,500 | ₩223,749 | ₩224,218 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩224,674 | ₩225,198 | ₩223,990 | ₩224,433 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩225,265 | ₩225,265 | ₩224,044 | ₩224,473 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩225,506 | ₩226,365 | ₩225,385 | ₩225,842 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩226,137 | ₩226,190 | ₩225,198 | ₩226,070 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩225,426 | ₩225,882 | ₩225,023 | ₩225,788 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩225,184 | ₩225,989 | ₩225,184 | ₩225,614 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩225,224 | ₩226,217 | ₩224,245 | ₩224,312 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩227,009 | ₩227,854 | ₩226,096 | ₩226,338 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,909 | ₩226,445 | ₩225,533 | ₩225,774 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩226,137 | ₩227,076 | ₩225,801 | ₩225,909 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩226,499 | ₩226,660 | ₩226,003 | ₩226,512 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩226,083 | ₩226,794 | ₩225,707 | ₩226,257 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩225,171 | ₩226,056 | ₩224,688 | ₩225,707 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩224,661 | ₩225,412 | ₩224,272 | ₩224,567 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩223,588 | ₩224,648 | ₩223,588 | ₩224,446 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,917 | ₩223,802 | ₩222,152 | ₩223,762 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,896 | ₩224,446 | ₩222,434 | ₩222,756 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,789 | ₩224,326 | ₩222,957 | ₩223,386 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,811 | ₩223,454 | ₩220,314 | ₩223,051 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩219,080 | ₩220,046 | ₩218,825 | ₩219,858 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,912 | ₩220,274 | ₩217,832 | ₩218,946 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩218,127 | ₩219,643 | ₩217,175 | ₩219,456 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,803 | ₩221,924 | ₩218,168 | ₩218,168 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩221,616 | ₩222,649 | ₩221,575 | ₩221,924 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩221,079 | ₩221,884 | ₩220,019 | ₩220,931 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩219,321 | ₩220,824 | ₩219,321 | ₩220,301 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩218,329 | ₩219,804 | ₩218,302 | ₩219,536 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩218,356 | ₩219,509 | ₩218,356 | ₩218,678 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,947 | ₩218,557 | ₩216,303 | ₩218,154 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,779 | ₩217,886 | ₩215,766 | ₩216,048 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,779 | ₩219,590 | ₩217,081 | ₩217,108 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩217,148 | ₩218,288 | ₩217,108 | ₩218,275 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩218,449 | ₩218,758 | ₩216,518 | ₩217,188 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩219,214 | ₩220,033 | ₩218,356 | ₩218,449 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩219,254 | ₩219,791 | ₩218,530 | ₩219,201 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,959 | ₩219,711 | ₩218,329 | ₩219,482 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩219,268 | ₩219,912 | ₩218,678 | ₩218,946 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩219,026 | ₩219,375 | ₩218,101 | ₩218,168 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,811 | ₩221,079 | ₩219,442 | ₩220,167 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩220,730 | ₩220,972 | ₩219,737 | ₩220,301 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩219,536 | ₩220,435 | ₩218,168 | ₩220,059 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩218,060 | ₩219,482 | ₩217,537 | ₩218,195 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩219,563 | ₩219,952 | ₩218,986 | ₩219,281 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩219,536 | ₩219,751 | ₩217,631 | ₩219,670 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩219,563 | ₩220,770 | ₩218,852 | ₩218,946 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩221,240 | ₩222,729 | ₩220,918 | ₩221,388 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩218,517 | ₩218,932 | ₩217,148 | ₩218,127 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,993 | ₩219,093 | ₩216,974 | ₩218,262 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,879 | ₩220,113 | ₩218,879 | ₩220,073 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩219,362 | ₩219,482 | ₩217,591 | ₩217,698 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,946 | ₩219,818 | ₩216,853 | ₩217,282 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩219,563 | ₩220,556 | ₩218,503 | ₩218,678 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,879 | ₩219,643 | ₩218,570 | ₩218,798 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩216,035 | ₩217,993 | ₩215,766 | ₩217,524 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩213,083 | ₩216,451 | ₩212,962 | ₩215,592 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩213,392 | ₩214,572 | ₩211,634 | ₩211,742 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,754 | ₩214,425 | ₩210,641 | ₩213,647 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩213,217 | ₩213,995 | ₩212,372 | ₩212,627 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩214,036 | ₩214,291 | ₩211,554 | ₩211,607 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,808 | ₩215,189 | ₩213,808 | ₩214,733 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩212,681 | ₩213,741 | ₩212,292 | ₩213,083 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,843 | ₩213,150 | ₩210,843 | ₩212,909 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩210,668 | ₩211,406 | ₩210,494 | ₩211,031 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,970 | ₩211,970 | ₩211,178 | ₩211,420 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩211,648 | ₩212,157 | ₩210,735 | ₩211,339 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩212,466 | ₩212,466 | ₩211,017 | ₩211,648 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,849 | ₩212,332 | ₩211,366 | ₩211,809 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,904 | ₩211,245 | ₩209,796 | ₩210,574 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,744 | ₩209,032 | ₩206,670 | ₩208,911 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,972 | ₩208,750 | ₩207,234 | ₩208,374 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩206,684 | ₩208,549 | ₩206,268 | ₩207,395 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩207,207 | ₩207,596 | ₩206,268 | ₩207,475 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,958 | ₩208,066 | ₩206,644 | ₩206,644 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,938 | ₩209,461 | ₩208,629 | ₩208,790 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩208,133 | ₩208,562 | ₩207,368 | ₩208,160 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩207,368 | ₩208,334 | ₩206,107 | ₩207,972 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩207,435 | ₩207,958 | ₩207,006 | ₩207,677 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,798 | ₩206,670 | ₩205,611 | ₩206,335 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,946 | ₩206,094 | ₩204,323 | ₩204,792 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,986 | ₩206,885 | ₩205,678 | ₩206,550 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩203,612 | ₩205,315 | ₩203,491 | ₩204,900 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩203,612 | ₩204,551 | ₩202,579 | ₩202,766 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩205,141 | ₩205,825 | ₩204,095 | ₩204,095 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩202,002 | ₩205,128 | ₩202,002 | ₩204,886 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩201,331 | ₩201,827 | ₩200,902 | ₩201,760 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩202,109 | ₩202,297 | ₩200,996 | ₩201,331 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩201,250 | ₩202,471 | ₩200,982 | ₩201,250 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩202,538 | ₩202,579 | ₩201,089 | ₩201,344 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩200,647 | ₩202,163 | ₩200,526 | ₩201,988 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩201,572 | ₩201,800 | ₩200,284 | ₩200,539 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩202,444 | ₩202,498 | ₩200,244 | ₩200,486 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩202,109 | ₩202,686 | ₩201,613 | ₩201,935 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩201,049 | ₩202,847 | ₩200,848 | ₩202,082 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,815 | ₩200,754 | ₩199,801 | ₩200,445 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,888 | ₩201,022 | ₩199,359 | ₩200,150 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩200,016 | ₩201,170 | ₩199,426 | ₩200,996 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,929 | ₩200,741 | ₩198,554 | ₩200,741 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩201,546 | ₩201,546 | ₩199,278 | ₩199,560 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩199,506 | ₩201,827 | ₩199,506 | ₩201,478 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩198,554 | ₩200,352 | ₩198,487 | ₩200,271 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,710 | ₩195,965 | ₩194,824 | ₩195,884 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩195,052 | ₩196,099 | ₩194,864 | ₩196,099 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩193,603 | ₩195,938 | ₩193,308 | ₩195,160 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,891 | ₩195,750 | ₩194,851 | ₩194,945 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,933 | ₩194,650 | ₩192,087 | ₩194,462 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩193,053 | ₩193,349 | ₩190,746 | ₩191,350 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,959 | ₩193,442 | ₩191,175 | ₩191,511 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩195,093 | ₩196,059 | ₩194,314 | ₩194,382 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩196,273 | ₩196,689 | ₩195,052 | ₩195,898 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩193,188 | ₩196,246 | ₩193,067 | ₩195,280 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,871 | ₩196,354 | ₩194,113 | ₩194,382 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,864 | ₩195,669 | ₩192,705 | ₩193,375 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩194,247 | ₩195,830 | ₩193,818 | ₩194,945 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩197,373 | ₩197,588 | ₩195,321 | ₩195,374 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,903 | ₩199,238 | ₩197,937 | ₩198,017 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,883 | ₩198,634 | ₩197,360 | ₩197,642 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,957 | ₩198,098 | ₩196,112 | ₩196,354 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩196,582 | ₩197,159 | ₩195,844 | ₩195,911 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩198,044 | ₩198,581 | ₩197,253 | ₩198,151 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,701 | ₩200,633 | ₩198,017 | ₩198,594 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,743 | ₩199,426 | ₩195,200 | ₩198,929 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩198,326 | ₩198,755 | ₩196,743 | ₩198,420 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩202,042 | ₩202,565 | ₩199,184 | ₩200,566 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,874 | ₩203,732 | ₩201,626 | ₩203,397 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,948 | ₩203,330 | ₩200,030 | ₩202,565 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩204,175 | ₩205,476 | ₩203,746 | ₩204,873 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,893 | ₩205,450 | ₩203,316 | ₩205,409 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩205,168 | ₩205,933 | ₩203,960 | ₩204,806 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,832 | ₩205,289 | ₩203,920 | ₩204,967 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩203,625 | ₩204,645 | ₩203,464 | ₩204,376 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩204,685 | ₩205,839 | ₩203,223 | ₩203,746 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩204,095 | ₩205,248 | ₩203,638 | ₩205,221 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,779 | ₩205,128 | ₩203,893 | ₩204,591 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,806 | ₩205,584 | ₩204,564 | ₩205,101 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,859 | ₩205,772 | ₩203,545 | ₩204,390 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩203,397 | ₩205,651 | ₩203,249 | ₩204,792 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,704 | ₩206,644 | ₩203,370 | ₩203,518 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩205,476 | ₩206,094 | ₩204,940 | ₩205,597 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,792 | ₩205,611 | ₩204,376 | ₩204,524 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,765 | ₩205,369 | ₩204,054 | ₩204,967 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,793 | ₩205,758 | ₩202,793 | ₩205,503 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩202,029 | ₩202,699 | ₩201,224 | ₩201,720 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩202,015 | ₩203,129 | ₩201,894 | ₩202,471 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩200,445 | ₩202,337 | ₩200,191 | ₩201,572 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩198,487 | ₩200,915 | ₩198,192 | ₩200,700 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,923 | ₩199,077 | ₩197,092 | ₩198,822 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,856 | ₩198,903 | ₩197,159 | ₩198,205 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩196,635 | ₩197,360 | ₩196,287 | ₩196,783 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩196,273 | ₩196,770 | ₩196,085 | ₩196,595 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩196,421 | ₩197,011 | ₩196,273 | ₩196,796 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩196,635 | ₩196,635 | ₩195,401 | ₩196,179 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩197,400 | ₩198,151 | ₩197,105 | ₩197,333 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,999 | ₩197,735 | ₩194,999 | ₩197,212 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩195,321 | ₩195,978 | ₩194,180 | ₩194,475 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,971 | ₩197,454 | ₩196,676 | ₩197,038 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩196,528 | ₩197,266 | ₩196,461 | ₩196,676 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩194,543 | ₩196,018 | ₩194,543 | ₩196,018 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,750 | ₩195,817 | ₩194,435 | ₩194,918 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩194,489 | ₩195,589 | ₩193,966 | ₩195,361 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩194,395 | ₩195,549 | ₩194,395 | ₩195,240 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩192,409 | ₩194,449 | ₩192,302 | ₩194,019 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,784 | ₩194,784 | ₩192,356 | ₩192,544 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,879 | ₩194,999 | ₩192,879 | ₩194,730 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩191,564 | ₩193,496 | ₩191,564 | ₩193,067 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,740 | ₩191,256 | ₩188,935 | ₩191,095 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,652 | ₩190,652 | ₩189,364 | ₩189,377 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,907 | ₩190,907 | ₩190,437 | ₩190,652 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,880 | ₩191,215 | ₩190,531 | ₩190,786 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩191,135 | ₩191,282 | ₩190,491 | ₩190,974 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩190,075 | ₩191,350 | ₩190,048 | ₩191,148 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩189,606 | ₩190,330 | ₩189,606 | ₩190,048 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,908 | ₩189,995 | ₩188,908 | ₩189,860 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩189,082 | ₩190,317 | ₩189,082 | ₩189,525 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,954 | ₩190,464 | ₩188,733 | ₩189,069 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,860 | ₩190,343 | ₩188,988 | ₩189,163 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩191,282 | ₩191,282 | ₩189,055 | ₩189,565 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩191,376 | ₩191,940 | ₩190,826 | ₩191,430 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩191,390 | ₩191,604 | ₩190,182 | ₩190,692 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩189,364 | ₩191,028 | ₩189,163 | ₩190,920 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩187,365 | ₩189,847 | ₩187,097 | ₩189,525 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,821 | ₩188,814 | ₩187,030 | ₩187,070 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,680 | ₩188,680 | ₩187,405 | ₩187,727 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩189,082 | ₩189,834 | ₩188,505 | ₩188,693 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩189,136 | ₩189,552 | ₩188,465 | ₩189,015 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,687 | ₩189,377 | ₩187,687 | ₩189,243 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩187,607 | ₩187,835 | ₩186,748 | ₩187,378 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩188,116 | ₩188,908 | ₩187,392 | ₩187,539 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩187,620 | ₩189,002 | ₩187,620 | ₩188,894 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩186,614 | ₩188,116 | ₩186,614 | ₩187,566 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩184,387 | ₩186,627 | ₩184,387 | ₩186,413 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩184,387 | ₩184,682 | ₩183,273 | ₩184,132 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,871 | ₩184,897 | ₩182,146 | ₩184,025 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,870 | ₩185,447 | ₩181,757 | ₩181,824 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,635 | ₩183,971 | ₩182,696 | ₩183,542 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩183,461 | ₩184,803 | ₩183,032 | ₩183,716 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,715 | ₩186,198 | ₩183,501 | ₩183,998 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩185,353 | ₩186,574 | ₩184,628 | ₩185,782 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,741 | ₩188,197 | ₩186,091 | ₩186,332 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩187,124 | ₩188,331 | ₩187,097 | ₩187,969 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩185,380 | ₩187,056 | ₩185,380 | ₩186,788 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,709 | ₩185,406 | ₩183,877 | ₩185,205 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩183,354 | ₩184,575 | ₩182,857 | ₩184,575 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩183,300 | ₩183,998 | ₩183,072 | ₩183,568 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,898 | ₩184,293 | ₩182,898 | ₩183,649 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩182,522 | ₩183,300 | ₩182,093 | ₩182,978 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩184,454 | ₩184,454 | ₩182,106 | ₩183,313 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩183,448 | ₩184,668 | ₩183,206 | ₩184,212 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,823 | ₩185,769 | ₩183,823 | ₩184,118 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,675 | ₩185,956 | ₩184,025 | ₩184,548 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩187,204 | ₩187,352 | ₩186,104 | ₩186,238 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,922 | ₩187,325 | ₩186,654 | ₩187,298 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩186,600 | ₩186,896 | ₩186,319 | ₩186,493 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩185,151 | ₩185,782 | ₩184,843 | ₩185,514 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,809 | ₩185,836 | ₩184,494 | ₩185,245 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,930 | ₩186,587 | ₩185,688 | ₩185,836 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,883 | ₩185,930 | ₩184,883 | ₩185,822 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩183,542 | ₩184,762 | ₩183,354 | ₩184,387 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩185,380 | ₩185,380 | ₩182,763 | ₩183,260 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩185,272 | ₩186,359 | ₩184,011 | ₩185,071 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩182,052 | ₩185,366 | ₩181,797 | ₩184,561 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩182,401 | ₩183,555 | ₩182,307 | ₩183,153 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,910 | ₩185,393 | ₩181,462 | ₩181,462 | -1.86% | 31.7만 |
|---|