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 | ₩217,782 | ₩219,079 | ₩217,782 | ₩218,905 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,526 | ₩218,264 | ₩216,138 | ₩218,157 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,299 | ₩217,355 | ₩216,058 | ₩216,900 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,860 | ₩217,849 | ₩216,847 | ₩217,368 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,844 | ₩216,633 | ₩214,454 | ₩216,446 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,446 | ₩216,807 | ₩215,564 | ₩216,138 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,243 | ₩215,898 | ₩213,813 | ₩215,630 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,555 | ₩217,555 | ₩215,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,310 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,368 | ₩217,675 | ₩216,312 | ₩217,208 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,370 | ₩218,424 | ₩217,408 | ₩217,702 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,253 | ₩220,255 | ₩218,852 | ₩220,055 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,493 | ₩219,961 | ₩218,584 | ₩218,972 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,335 | ₩221,110 | ₩219,493 | ₩219,667 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,897 | ₩221,124 | ₩219,707 | ₩220,375 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,790 | ₩221,271 | ₩219,747 | ₩220,709 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,400 | ₩219,948 | ₩218,959 | ₩219,774 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,656 | ₩220,776 | ₩219,480 | ₩220,014 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,364 | ₩221,364 | ₩218,023 | ₩219,065 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,445 | ₩221,445 | ₩220,375 | ₩221,070 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,391 | ₩221,926 | ₩220,897 | ₩221,217 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,394 | ₩222,768 | ₩221,578 | ₩222,273 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,525 | ₩221,926 | ₩220,429 | ₩220,669 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,340 | ₩222,821 | ₩221,872 | ₩222,206 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,850 | ₩223,891 | ₩222,567 | ₩222,674 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,797 | ₩224,933 | ₩223,797 | ₩224,465 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,345 | ₩225,120 | ₩223,249 | ₩224,987 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩222,995 | ₩224,024 | ₩222,942 | ₩223,690 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,476 | ₩224,078 | ₩222,073 | ₩222,500 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,289 | ₩223,663 | ₩222,915 | ₩223,383 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,837 | ₩224,358 | ₩223,155 | ₩223,596 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,425 | ₩224,425 | ₩223,209 | ₩223,637 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,666 | ₩225,521 | ₩224,545 | ₩225,000 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,294 | ₩225,347 | ₩224,358 | ₩225,227 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,586 | ₩225,040 | ₩224,185 | ₩224,946 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,345 | ₩225,147 | ₩224,345 | ₩224,773 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,385 | ₩225,374 | ₩223,409 | ₩223,476 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,163 | ₩227,005 | ₩225,254 | ₩225,494 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,067 | ₩225,601 | ₩224,692 | ₩224,933 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,294 | ₩226,230 | ₩224,960 | ₩225,067 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,655 | ₩225,815 | ₩225,160 | ₩225,668 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,240 | ₩225,949 | ₩224,866 | ₩225,414 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,332 | ₩225,214 | ₩223,850 | ₩224,866 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,824 | ₩224,572 | ₩223,436 | ₩223,730 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,754 | ₩223,810 | ₩222,754 | ₩223,610 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,086 | ₩222,968 | ₩221,324 | ₩222,928 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,062 | ₩223,610 | ₩221,605 | ₩221,926 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩222,955 | ₩223,490 | ₩222,126 | ₩222,554 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩219,988 | ₩222,621 | ₩219,493 | ₩222,220 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,264 | ₩219,226 | ₩218,010 | ₩219,039 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,092 | ₩219,453 | ₩217,020 | ₩218,130 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,315 | ₩218,825 | ₩216,366 | ₩218,638 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩220,977 | ₩221,097 | ₩217,355 | ₩217,355 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,790 | ₩221,819 | ₩220,750 | ₩221,097 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,255 | ₩221,057 | ₩219,199 | ₩220,108 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,504 | ₩220,001 | ₩218,504 | ₩219,480 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,515 | ₩218,985 | ₩217,488 | ₩218,718 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,542 | ₩218,691 | ₩217,542 | ₩217,863 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,138 | ₩217,742 | ₩215,497 | ₩217,341 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩216,967 | ₩217,074 | ₩214,962 | ₩215,243 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩216,967 | ₩218,771 | ₩216,272 | ₩216,299 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,339 | ₩217,475 | ₩216,299 | ₩217,462 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,635 | ₩217,943 | ₩215,711 | ₩216,379 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,397 | ₩219,212 | ₩217,542 | ₩217,635 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,437 | ₩218,972 | ₩217,716 | ₩218,384 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,143 | ₩218,892 | ₩217,515 | ₩218,664 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,451 | ₩219,092 | ₩217,863 | ₩218,130 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,210 | ₩218,558 | ₩217,288 | ₩217,355 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩219,988 | ₩220,255 | ₩218,624 | ₩219,346 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩219,908 | ₩220,148 | ₩218,918 | ₩219,480 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,718 | ₩219,613 | ₩217,355 | ₩219,239 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,248 | ₩218,664 | ₩216,726 | ₩217,381 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,745 | ₩219,132 | ₩218,170 | ₩218,464 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,718 | ₩218,932 | ₩216,820 | ₩218,852 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,745 | ₩219,948 | ₩218,036 | ₩218,130 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,415 | ₩221,899 | ₩220,095 | ₩220,562 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,702 | ₩218,116 | ₩216,339 | ₩217,315 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,181 | ₩218,277 | ₩216,165 | ₩217,448 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,063 | ₩219,293 | ₩218,063 | ₩219,253 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,544 | ₩218,664 | ₩216,780 | ₩216,887 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,130 | ₩218,999 | ₩216,045 | ₩216,473 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,745 | ₩219,734 | ₩217,689 | ₩217,863 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,063 | ₩218,825 | ₩217,756 | ₩217,983 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,229 | ₩217,181 | ₩214,962 | ₩216,713 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,289 | ₩215,644 | ₩212,169 | ₩214,788 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,596 | ₩213,773 | ₩210,845 | ₩210,952 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩212,957 | ₩213,626 | ₩209,856 | ₩212,850 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,423 | ₩213,198 | ₩211,581 | ₩211,835 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,238 | ₩213,492 | ₩210,765 | ₩210,819 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,011 | ₩214,387 | ₩213,011 | ₩213,933 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,888 | ₩212,944 | ₩211,500 | ₩212,289 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,057 | ₩212,356 | ₩210,057 | ₩212,115 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,883 | ₩210,618 | ₩209,709 | ₩210,244 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,180 | ₩211,180 | ₩210,391 | ₩210,632 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,859 | ₩211,367 | ₩209,950 | ₩210,551 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,674 | ₩211,674 | ₩210,231 | ₩210,859 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,059 | ₩211,541 | ₩210,578 | ₩211,019 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,121 | ₩210,458 | ₩209,014 | ₩209,790 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩206,969 | ₩208,253 | ₩205,900 | ₩208,132 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,197 | ₩207,972 | ₩206,462 | ₩207,598 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩205,914 | ₩207,771 | ₩205,499 | ₩206,622 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,435 | ₩206,822 | ₩205,499 | ₩206,702 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,183 | ₩207,290 | ₩205,873 | ₩205,873 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,159 | ₩208,680 | ₩207,852 | ₩208,012 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,357 | ₩207,785 | ₩206,595 | ₩207,384 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,595 | ₩207,557 | ₩205,339 | ₩207,197 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,662 | ₩207,183 | ₩206,234 | ₩206,903 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,031 | ₩205,900 | ₩204,844 | ₩205,566 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,178 | ₩205,325 | ₩203,561 | ₩204,029 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,218 | ₩206,114 | ₩204,911 | ₩205,780 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,853 | ₩204,550 | ₩202,732 | ₩204,136 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,853 | ₩203,788 | ₩201,824 | ₩202,011 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,376 | ₩205,058 | ₩203,334 | ₩203,334 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,249 | ₩204,363 | ₩201,249 | ₩204,122 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,581 | ₩201,075 | ₩200,153 | ₩201,008 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,356 | ₩201,543 | ₩200,246 | ₩200,581 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,500 | ₩201,717 | ₩200,233 | ₩200,500 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,783 | ₩201,824 | ₩200,340 | ₩200,594 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,899 | ₩201,409 | ₩199,779 | ₩201,235 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,821 | ₩201,048 | ₩199,538 | ₩199,792 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,690 | ₩201,743 | ₩199,498 | ₩199,739 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,356 | ₩201,931 | ₩200,861 | ₩201,182 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,300 | ₩202,091 | ₩200,099 | ₩201,329 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,070 | ₩200,006 | ₩199,057 | ₩199,698 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,139 | ₩200,273 | ₩198,616 | ₩199,404 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,271 | ₩200,420 | ₩198,683 | ₩200,246 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,188 | ₩199,992 | ₩197,814 | ₩199,992 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,794 | ₩200,794 | ₩198,536 | ₩198,816 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,763 | ₩201,075 | ₩198,763 | ₩200,728 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,814 | ₩199,605 | ₩197,747 | ₩199,525 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩194,980 | ₩195,234 | ₩194,098 | ₩195,154 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,325 | ₩195,368 | ₩194,138 | ₩195,368 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,882 | ₩195,208 | ₩192,588 | ₩194,432 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,165 | ₩195,020 | ₩194,125 | ₩194,218 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,214 | ₩193,924 | ₩191,372 | ₩193,737 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,334 | ₩192,628 | ₩190,035 | ₩190,636 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,240 | ₩192,721 | ₩190,463 | ₩190,797 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,365 | ₩195,328 | ₩193,590 | ₩193,657 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,542 | ₩195,956 | ₩194,325 | ₩195,167 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,468 | ₩195,515 | ₩192,347 | ₩194,553 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,141 | ₩195,622 | ₩193,390 | ₩193,657 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,138 | ₩194,940 | ₩191,986 | ₩192,655 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,523 | ₩195,101 | ₩193,096 | ₩194,218 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,638 | ₩196,852 | ₩194,593 | ₩194,646 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,161 | ₩198,495 | ₩197,199 | ₩197,279 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,146 | ₩197,894 | ₩196,624 | ₩196,905 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,223 | ₩197,359 | ₩195,381 | ₩195,622 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,849 | ₩196,424 | ₩195,114 | ₩195,181 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,306 | ₩197,841 | ₩196,517 | ₩197,413 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩197,961 | ₩199,886 | ₩197,279 | ₩197,854 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,009 | ₩198,683 | ₩194,472 | ₩198,188 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,587 | ₩198,014 | ₩196,009 | ₩197,680 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,289 | ₩201,810 | ₩198,442 | ₩199,819 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,118 | ₩202,973 | ₩200,875 | ₩202,639 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,195 | ₩202,572 | ₩199,284 | ₩201,810 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,414 | ₩204,711 | ₩202,986 | ₩204,109 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,133 | ₩204,684 | ₩202,559 | ₩204,644 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,403 | ₩205,165 | ₩203,200 | ₩204,042 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,069 | ₩204,523 | ₩203,160 | ₩204,203 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,866 | ₩203,882 | ₩202,706 | ₩203,615 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩203,922 | ₩205,071 | ₩202,465 | ₩202,986 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,334 | ₩204,483 | ₩202,879 | ₩204,457 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,016 | ₩204,363 | ₩203,133 | ₩203,828 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,042 | ₩204,818 | ₩203,802 | ₩204,336 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,096 | ₩205,005 | ₩202,786 | ₩203,628 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,639 | ₩204,884 | ₩202,492 | ₩204,029 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩204,938 | ₩205,873 | ₩202,612 | ₩202,759 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,711 | ₩205,325 | ₩204,176 | ₩204,831 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,029 | ₩204,844 | ₩203,615 | ₩203,762 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,002 | ₩204,604 | ₩203,294 | ₩204,203 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,037 | ₩204,991 | ₩202,037 | ₩204,737 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,276 | ₩201,944 | ₩200,474 | ₩200,968 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,262 | ₩202,372 | ₩201,142 | ₩201,717 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,698 | ₩201,583 | ₩199,444 | ₩200,821 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,747 | ₩200,166 | ₩197,453 | ₩199,952 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,186 | ₩198,335 | ₩196,357 | ₩198,081 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,119 | ₩198,161 | ₩196,424 | ₩197,466 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,903 | ₩196,624 | ₩195,555 | ₩196,050 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,542 | ₩196,036 | ₩195,355 | ₩195,862 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,689 | ₩196,277 | ₩195,542 | ₩196,063 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,903 | ₩195,903 | ₩194,673 | ₩195,448 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,664 | ₩197,413 | ₩196,370 | ₩196,598 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,272 | ₩196,999 | ₩194,272 | ₩196,477 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,593 | ₩195,248 | ₩193,457 | ₩193,751 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,237 | ₩196,718 | ₩195,943 | ₩196,303 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,796 | ₩196,531 | ₩195,729 | ₩195,943 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,817 | ₩195,288 | ₩193,817 | ₩195,288 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,020 | ₩195,087 | ₩193,711 | ₩194,192 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,764 | ₩194,860 | ₩193,243 | ₩194,633 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,670 | ₩194,820 | ₩193,670 | ₩194,512 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,692 | ₩193,724 | ₩191,585 | ₩193,296 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,058 | ₩194,058 | ₩191,639 | ₩191,826 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,160 | ₩194,272 | ₩192,160 | ₩194,005 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,850 | ₩192,775 | ₩190,850 | ₩192,347 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,032 | ₩190,543 | ₩188,231 | ₩190,382 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩189,941 | ₩189,941 | ₩188,658 | ₩188,672 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,195 | ₩190,195 | ₩189,728 | ₩189,941 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,169 | ₩190,503 | ₩189,821 | ₩190,075 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,423 | ₩190,570 | ₩189,781 | ₩190,262 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,367 | ₩190,636 | ₩189,340 | ₩190,436 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,899 | ₩189,621 | ₩188,899 | ₩189,340 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,204 | ₩189,286 | ₩188,204 | ₩189,153 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,378 | ₩189,607 | ₩188,378 | ₩188,819 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,246 | ₩189,754 | ₩188,030 | ₩188,364 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,153 | ₩189,634 | ₩188,284 | ₩188,458 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,570 | ₩190,570 | ₩188,351 | ₩188,859 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,663 | ₩191,225 | ₩190,115 | ₩190,717 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,677 | ₩190,890 | ₩189,474 | ₩189,981 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,658 | ₩190,316 | ₩188,458 | ₩190,209 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,667 | ₩189,139 | ₩186,399 | ₩188,819 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,121 | ₩188,110 | ₩186,333 | ₩186,373 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩187,977 | ₩187,977 | ₩186,707 | ₩187,028 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,378 | ₩189,126 | ₩187,803 | ₩187,990 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,431 | ₩188,845 | ₩187,763 | ₩188,311 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩186,988 | ₩188,672 | ₩186,988 | ₩188,538 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,907 | ₩187,135 | ₩186,052 | ₩186,680 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,415 | ₩188,204 | ₩186,693 | ₩186,841 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩186,921 | ₩188,297 | ₩186,921 | ₩188,190 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩185,918 | ₩187,415 | ₩185,918 | ₩186,867 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,700 | ₩185,932 | ₩183,700 | ₩185,718 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,700 | ₩183,994 | ₩182,590 | ₩183,446 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,189 | ₩184,207 | ₩181,467 | ₩183,339 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,181 | ₩184,755 | ₩181,080 | ₩181,147 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩182,951 | ₩183,285 | ₩182,015 | ₩182,858 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,777 | ₩184,114 | ₩182,350 | ₩183,031 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,023 | ₩185,504 | ₩182,817 | ₩183,312 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,662 | ₩185,878 | ₩183,940 | ₩185,090 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,041 | ₩187,495 | ₩185,397 | ₩185,638 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,426 | ₩187,629 | ₩186,399 | ₩187,268 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,689 | ₩186,359 | ₩184,689 | ₩186,092 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,020 | ₩184,715 | ₩183,192 | ₩184,515 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,670 | ₩183,887 | ₩182,176 | ₩183,887 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,617 | ₩183,312 | ₩182,390 | ₩182,884 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,216 | ₩183,606 | ₩182,216 | ₩182,964 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,842 | ₩182,617 | ₩181,414 | ₩182,296 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,766 | ₩183,766 | ₩181,427 | ₩182,630 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,764 | ₩183,980 | ₩182,523 | ₩183,526 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,138 | ₩185,076 | ₩183,138 | ₩183,432 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩184,983 | ₩185,263 | ₩183,339 | ₩183,860 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,506 | ₩186,653 | ₩185,410 | ₩185,544 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,226 | ₩186,627 | ₩185,958 | ₩186,600 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,905 | ₩186,199 | ₩185,624 | ₩185,798 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,461 | ₩185,090 | ₩184,154 | ₩184,822 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,116 | ₩185,143 | ₩183,806 | ₩184,555 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,237 | ₩185,892 | ₩184,996 | ₩185,143 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,194 | ₩185,237 | ₩184,194 | ₩185,130 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,858 | ₩184,074 | ₩182,670 | ₩183,700 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,689 | ₩184,689 | ₩182,082 | ₩182,577 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,582 | ₩185,664 | ₩183,325 | ₩184,381 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,374 | ₩184,675 | ₩181,120 | ₩183,873 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,721 | ₩182,871 | ₩181,628 | ₩182,470 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,221 | ₩184,702 | ₩180,786 | ₩180,786 | -1.86% | 31.7만 |
|---|