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 | ₩218,576 | ₩219,877 | ₩218,576 | ₩219,703 | +0.52% | 16.7만 |
| 2026.10.08 | ₩217,315 | ₩219,059 | ₩216,926 | ₩218,951 | +0.75% | 18.9만 |
| 2026.10.07 | ₩217,087 | ₩218,147 | ₩216,845 | ₩217,691 | +0.28% | 22.8만 |
| 2026.10.06 | ₩217,650 | ₩218,643 | ₩217,637 | ₩218,160 | +0.23% | 29.2만 |
| 2026.10.05 | ₩216,631 | ₩217,422 | ₩215,236 | ₩217,234 | +0.28% | 21.1만 |
| 2026.10.02 | ₩217,234 | ₩217,597 | ₩216,349 | ₩216,926 | -0.14% | 22.7만 |
| 2026.10.01 | ₩216,027 | ₩216,684 | ₩214,592 | ₩216,416 | +0.18% | 43.5만 |
| 2026.09.30 | ₩218,348 | ₩218,348 | ₩216,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,094 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩218,160 | ₩218,469 | ₩217,100 | ₩217,999 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩219,166 | ₩219,220 | ₩218,200 | ₩218,495 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩220,051 | ₩221,058 | ₩219,649 | ₩220,856 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩220,293 | ₩220,762 | ₩219,381 | ₩219,770 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩221,138 | ₩221,916 | ₩220,293 | ₩220,467 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩221,701 | ₩221,929 | ₩220,508 | ₩221,178 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩221,594 | ₩222,077 | ₩220,548 | ₩221,514 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩220,199 | ₩220,749 | ₩219,756 | ₩220,575 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩221,460 | ₩221,581 | ₩220,280 | ₩220,816 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩222,171 | ₩222,171 | ₩218,817 | ₩219,864 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩222,251 | ₩222,251 | ₩221,178 | ₩221,876 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩222,198 | ₩222,734 | ₩221,701 | ₩222,023 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩223,204 | ₩223,579 | ₩222,386 | ₩223,083 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩222,332 | ₩222,734 | ₩221,232 | ₩221,473 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩223,150 | ₩223,633 | ₩222,681 | ₩223,016 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩224,666 | ₩224,706 | ₩223,378 | ₩223,486 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩224,612 | ₩225,753 | ₩224,612 | ₩225,283 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩225,162 | ₩225,940 | ₩224,062 | ₩225,806 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,808 | ₩224,840 | ₩223,754 | ₩224,505 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩224,290 | ₩224,894 | ₩222,882 | ₩223,311 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩224,103 | ₩224,478 | ₩223,727 | ₩224,197 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩224,653 | ₩225,176 | ₩223,969 | ₩224,411 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩225,243 | ₩225,243 | ₩224,022 | ₩224,451 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩225,484 | ₩226,343 | ₩225,364 | ₩225,820 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩226,115 | ₩226,168 | ₩225,176 | ₩226,048 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩225,404 | ₩225,860 | ₩225,001 | ₩225,766 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩225,162 | ₩225,967 | ₩225,162 | ₩225,592 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩225,203 | ₩226,195 | ₩224,223 | ₩224,290 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,987 | ₩227,832 | ₩226,075 | ₩226,316 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,887 | ₩226,423 | ₩225,511 | ₩225,753 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩226,115 | ₩227,054 | ₩225,779 | ₩225,887 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩226,477 | ₩226,638 | ₩225,981 | ₩226,490 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩226,061 | ₩226,772 | ₩225,686 | ₩226,236 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩225,149 | ₩226,034 | ₩224,666 | ₩225,686 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩224,639 | ₩225,390 | ₩224,250 | ₩224,545 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩223,566 | ₩224,626 | ₩223,566 | ₩224,425 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,895 | ₩223,781 | ₩222,131 | ₩223,740 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,875 | ₩224,425 | ₩222,412 | ₩222,734 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,767 | ₩224,304 | ₩222,936 | ₩223,365 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,789 | ₩223,432 | ₩220,293 | ₩223,029 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩219,059 | ₩220,025 | ₩218,804 | ₩219,837 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,890 | ₩220,253 | ₩217,811 | ₩218,925 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩218,106 | ₩219,622 | ₩217,154 | ₩219,434 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,782 | ₩221,903 | ₩218,147 | ₩218,147 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩221,594 | ₩222,627 | ₩221,554 | ₩221,903 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩221,058 | ₩221,862 | ₩219,998 | ₩220,910 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩219,300 | ₩220,803 | ₩219,300 | ₩220,280 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩218,308 | ₩219,783 | ₩218,281 | ₩219,515 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩218,334 | ₩219,488 | ₩218,334 | ₩218,656 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,926 | ₩218,536 | ₩216,282 | ₩218,133 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,758 | ₩217,865 | ₩215,745 | ₩216,027 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,758 | ₩219,569 | ₩217,060 | ₩217,087 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩217,127 | ₩218,267 | ₩217,087 | ₩218,254 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩218,428 | ₩218,737 | ₩216,497 | ₩217,167 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩219,193 | ₩220,011 | ₩218,334 | ₩218,428 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩219,233 | ₩219,770 | ₩218,509 | ₩219,180 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,938 | ₩219,689 | ₩218,308 | ₩219,461 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩219,247 | ₩219,890 | ₩218,656 | ₩218,925 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩219,005 | ₩219,354 | ₩218,080 | ₩218,147 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,789 | ₩221,058 | ₩219,421 | ₩220,145 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩220,709 | ₩220,950 | ₩219,716 | ₩220,280 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩219,515 | ₩220,414 | ₩218,147 | ₩220,038 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩218,039 | ₩219,461 | ₩217,516 | ₩218,173 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩219,542 | ₩219,931 | ₩218,965 | ₩219,260 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩219,515 | ₩219,730 | ₩217,610 | ₩219,649 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩219,542 | ₩220,749 | ₩218,831 | ₩218,925 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩221,219 | ₩222,708 | ₩220,897 | ₩221,366 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩218,495 | ₩218,911 | ₩217,127 | ₩218,106 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,972 | ₩219,072 | ₩216,953 | ₩218,241 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,858 | ₩220,092 | ₩218,858 | ₩220,051 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩219,340 | ₩219,461 | ₩217,570 | ₩217,677 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,925 | ₩219,797 | ₩216,832 | ₩217,261 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩219,542 | ₩220,534 | ₩218,482 | ₩218,656 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,858 | ₩219,622 | ₩218,549 | ₩218,777 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩216,014 | ₩217,972 | ₩215,745 | ₩217,503 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩213,063 | ₩216,430 | ₩212,942 | ₩215,571 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩213,371 | ₩214,552 | ₩211,614 | ₩211,721 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,733 | ₩214,404 | ₩210,621 | ₩213,626 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩213,197 | ₩213,975 | ₩212,352 | ₩212,606 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩214,015 | ₩214,270 | ₩211,533 | ₩211,587 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,787 | ₩215,169 | ₩213,787 | ₩214,712 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩212,660 | ₩213,720 | ₩212,271 | ₩213,063 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,822 | ₩213,130 | ₩210,822 | ₩212,888 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩210,648 | ₩211,386 | ₩210,473 | ₩211,010 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,949 | ₩211,949 | ₩211,158 | ₩211,399 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩211,627 | ₩212,137 | ₩210,715 | ₩211,319 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩212,445 | ₩212,445 | ₩210,997 | ₩211,627 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,828 | ₩212,311 | ₩211,345 | ₩211,788 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,883 | ₩211,225 | ₩209,776 | ₩210,554 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,724 | ₩209,011 | ₩206,650 | ₩208,891 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,952 | ₩208,730 | ₩207,214 | ₩208,354 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩206,664 | ₩208,528 | ₩206,248 | ₩207,375 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩207,187 | ₩207,576 | ₩206,248 | ₩207,455 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,938 | ₩208,045 | ₩206,624 | ₩206,624 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,917 | ₩209,441 | ₩208,609 | ₩208,770 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩208,113 | ₩208,542 | ₩207,348 | ₩208,139 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩207,348 | ₩208,314 | ₩206,087 | ₩207,952 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩207,415 | ₩207,938 | ₩206,986 | ₩207,656 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,778 | ₩206,650 | ₩205,591 | ₩206,315 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,926 | ₩206,074 | ₩204,303 | ₩204,772 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,966 | ₩206,865 | ₩205,658 | ₩206,530 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩203,592 | ₩205,295 | ₩203,471 | ₩204,880 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩203,592 | ₩204,531 | ₩202,559 | ₩202,747 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩205,121 | ₩205,805 | ₩204,075 | ₩204,075 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,982 | ₩205,108 | ₩201,982 | ₩204,866 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩201,311 | ₩201,808 | ₩200,882 | ₩201,741 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩202,089 | ₩202,277 | ₩200,976 | ₩201,311 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩201,231 | ₩202,452 | ₩200,963 | ₩201,231 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩202,519 | ₩202,559 | ₩201,070 | ₩201,325 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩200,627 | ₩202,143 | ₩200,507 | ₩201,969 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩201,553 | ₩201,781 | ₩200,265 | ₩200,520 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩202,425 | ₩202,478 | ₩200,225 | ₩200,466 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩202,089 | ₩202,666 | ₩201,593 | ₩201,915 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩201,030 | ₩202,827 | ₩200,828 | ₩202,063 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,796 | ₩200,735 | ₩199,782 | ₩200,426 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,869 | ₩201,003 | ₩199,339 | ₩200,131 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,997 | ₩201,150 | ₩199,407 | ₩200,976 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,910 | ₩200,721 | ₩198,535 | ₩200,721 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩201,526 | ₩201,526 | ₩199,259 | ₩199,541 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩199,487 | ₩201,808 | ₩199,487 | ₩201,459 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩198,535 | ₩200,332 | ₩198,468 | ₩200,252 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,691 | ₩195,946 | ₩194,805 | ₩195,865 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩195,033 | ₩196,080 | ₩194,846 | ₩196,080 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩193,585 | ₩195,919 | ₩193,290 | ₩195,141 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,872 | ₩195,731 | ₩194,832 | ₩194,926 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,914 | ₩194,631 | ₩192,069 | ₩194,443 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩193,035 | ₩193,330 | ₩190,727 | ₩191,331 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,941 | ₩193,424 | ₩191,157 | ₩191,492 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩195,074 | ₩196,040 | ₩194,296 | ₩194,363 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩196,254 | ₩196,670 | ₩195,033 | ₩195,879 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩193,169 | ₩196,227 | ₩193,048 | ₩195,261 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,852 | ₩196,335 | ₩194,094 | ₩194,363 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,846 | ₩195,650 | ₩192,686 | ₩193,357 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩194,229 | ₩195,811 | ₩193,799 | ₩194,926 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩197,354 | ₩197,569 | ₩195,302 | ₩195,355 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,883 | ₩199,219 | ₩197,918 | ₩197,998 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,864 | ₩198,615 | ₩197,341 | ₩197,622 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,938 | ₩198,079 | ₩196,093 | ₩196,335 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩196,563 | ₩197,140 | ₩195,825 | ₩195,892 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩198,025 | ₩198,561 | ₩197,233 | ₩198,132 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,682 | ₩200,614 | ₩197,998 | ₩198,575 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,724 | ₩199,407 | ₩195,181 | ₩198,910 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩198,307 | ₩198,736 | ₩196,724 | ₩198,400 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩202,022 | ₩202,546 | ₩199,165 | ₩200,547 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,854 | ₩203,713 | ₩201,607 | ₩203,377 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,928 | ₩203,310 | ₩200,010 | ₩202,546 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩204,155 | ₩205,456 | ₩203,726 | ₩204,853 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,874 | ₩205,430 | ₩203,297 | ₩205,389 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩205,148 | ₩205,913 | ₩203,941 | ₩204,786 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,813 | ₩205,269 | ₩203,900 | ₩204,947 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩203,605 | ₩204,625 | ₩203,444 | ₩204,356 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩204,665 | ₩205,819 | ₩203,203 | ₩203,726 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩204,075 | ₩205,228 | ₩203,619 | ₩205,202 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,759 | ₩205,108 | ₩203,874 | ₩204,571 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,786 | ₩205,564 | ₩204,544 | ₩205,081 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,839 | ₩205,752 | ₩203,525 | ₩204,370 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩203,377 | ₩205,631 | ₩203,230 | ₩204,772 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,685 | ₩206,624 | ₩203,350 | ₩203,498 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩205,456 | ₩206,074 | ₩204,920 | ₩205,577 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,772 | ₩205,591 | ₩204,356 | ₩204,504 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,746 | ₩205,349 | ₩204,035 | ₩204,947 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,774 | ₩205,738 | ₩202,774 | ₩205,483 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩202,009 | ₩202,680 | ₩201,204 | ₩201,700 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,996 | ₩203,109 | ₩201,875 | ₩202,452 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩200,426 | ₩202,317 | ₩200,171 | ₩201,553 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩198,468 | ₩200,896 | ₩198,172 | ₩200,681 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,904 | ₩199,058 | ₩197,072 | ₩198,803 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,837 | ₩198,883 | ₩197,140 | ₩198,186 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩196,616 | ₩197,341 | ₩196,268 | ₩196,764 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩196,254 | ₩196,750 | ₩196,066 | ₩196,576 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩196,402 | ₩196,992 | ₩196,254 | ₩196,777 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩196,616 | ₩196,616 | ₩195,382 | ₩196,160 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩197,381 | ₩198,132 | ₩197,086 | ₩197,314 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,980 | ₩197,716 | ₩194,980 | ₩197,193 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩195,302 | ₩195,959 | ₩194,161 | ₩194,457 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,952 | ₩197,435 | ₩196,657 | ₩197,019 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩196,509 | ₩197,247 | ₩196,442 | ₩196,657 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩194,524 | ₩195,999 | ₩194,524 | ₩195,999 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,731 | ₩195,798 | ₩194,416 | ₩194,899 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩194,470 | ₩195,570 | ₩193,947 | ₩195,342 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩194,376 | ₩195,530 | ₩194,376 | ₩195,221 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩192,391 | ₩194,430 | ₩192,283 | ₩194,000 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,765 | ₩194,765 | ₩192,337 | ₩192,525 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,860 | ₩194,980 | ₩192,860 | ₩194,711 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩191,546 | ₩193,477 | ₩191,546 | ₩193,048 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,721 | ₩191,237 | ₩188,916 | ₩191,076 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,633 | ₩190,633 | ₩189,346 | ₩189,359 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,888 | ₩190,888 | ₩190,419 | ₩190,633 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,862 | ₩191,197 | ₩190,513 | ₩190,768 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩191,116 | ₩191,264 | ₩190,472 | ₩190,955 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩190,057 | ₩191,331 | ₩190,030 | ₩191,130 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩189,587 | ₩190,312 | ₩189,587 | ₩190,030 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,890 | ₩189,976 | ₩188,890 | ₩189,842 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩189,064 | ₩190,298 | ₩189,064 | ₩189,507 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,936 | ₩190,446 | ₩188,715 | ₩189,051 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,842 | ₩190,325 | ₩188,970 | ₩189,144 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩191,264 | ₩191,264 | ₩189,037 | ₩189,547 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩191,358 | ₩191,921 | ₩190,808 | ₩191,412 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩191,371 | ₩191,586 | ₩190,164 | ₩190,674 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩189,346 | ₩191,009 | ₩189,144 | ₩190,902 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩187,347 | ₩189,829 | ₩187,079 | ₩189,507 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,803 | ₩188,796 | ₩187,012 | ₩187,052 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,662 | ₩188,662 | ₩187,387 | ₩187,709 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩189,064 | ₩189,815 | ₩188,487 | ₩188,675 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩189,118 | ₩189,533 | ₩188,447 | ₩188,997 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,669 | ₩189,359 | ₩187,669 | ₩189,225 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩187,588 | ₩187,816 | ₩186,730 | ₩187,360 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩188,098 | ₩188,890 | ₩187,374 | ₩187,521 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩187,602 | ₩188,983 | ₩187,602 | ₩188,876 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩186,596 | ₩188,098 | ₩186,596 | ₩187,548 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩184,369 | ₩186,609 | ₩184,369 | ₩186,394 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩184,369 | ₩184,664 | ₩183,255 | ₩184,114 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,853 | ₩184,879 | ₩182,129 | ₩184,007 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,852 | ₩185,429 | ₩181,740 | ₩181,807 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,618 | ₩183,953 | ₩182,679 | ₩183,524 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩183,443 | ₩184,785 | ₩183,014 | ₩183,698 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,697 | ₩186,180 | ₩183,484 | ₩183,980 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩185,335 | ₩186,555 | ₩184,610 | ₩185,764 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,723 | ₩188,179 | ₩186,073 | ₩186,314 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩187,105 | ₩188,313 | ₩187,079 | ₩187,951 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩185,362 | ₩187,038 | ₩185,362 | ₩186,770 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,691 | ₩185,388 | ₩183,859 | ₩185,187 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩183,336 | ₩184,557 | ₩182,840 | ₩184,557 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩183,282 | ₩183,980 | ₩183,054 | ₩183,551 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,880 | ₩184,275 | ₩182,880 | ₩183,631 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩182,504 | ₩183,282 | ₩182,075 | ₩182,960 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩184,436 | ₩184,436 | ₩182,088 | ₩183,296 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩183,430 | ₩184,651 | ₩183,188 | ₩184,194 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,805 | ₩185,751 | ₩183,805 | ₩184,101 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,657 | ₩185,938 | ₩184,007 | ₩184,530 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩187,186 | ₩187,333 | ₩186,086 | ₩186,220 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,904 | ₩187,307 | ₩186,636 | ₩187,280 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩186,582 | ₩186,877 | ₩186,301 | ₩186,475 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩185,134 | ₩185,764 | ₩184,825 | ₩185,496 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,791 | ₩185,818 | ₩184,476 | ₩185,227 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,912 | ₩186,569 | ₩185,670 | ₩185,818 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,865 | ₩185,912 | ₩184,865 | ₩185,804 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩183,524 | ₩184,744 | ₩183,336 | ₩184,369 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩185,362 | ₩185,362 | ₩182,746 | ₩183,242 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩185,254 | ₩186,341 | ₩183,993 | ₩185,053 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩182,035 | ₩185,348 | ₩181,780 | ₩184,543 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩182,384 | ₩183,537 | ₩182,290 | ₩183,135 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,892 | ₩185,375 | ₩181,445 | ₩181,445 | -1.86% | 31.7만 |
|---|