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 | ₩217,880 | ₩219,177 | ₩217,880 | ₩219,003 | +0.52% | 16.7만 |
| 2026.10.08 | ₩216,623 | ₩218,361 | ₩216,235 | ₩218,255 | +0.75% | 18.9만 |
| 2026.10.07 | ₩216,396 | ₩217,452 | ₩216,155 | ₩216,998 | +0.28% | 22.8만 |
| 2026.10.06 | ₩216,957 | ₩217,947 | ₩216,944 | ₩217,466 | +0.23% | 29.2만 |
| 2026.10.05 | ₩215,941 | ₩216,730 | ₩214,551 | ₩216,543 | +0.28% | 21.1만 |
| 2026.10.02 | ₩216,543 | ₩216,904 | ₩215,660 | ₩216,235 | -0.14% | 22.7만 |
| 2026.10.01 | ₩215,339 | ₩215,995 | ₩213,909 | ₩215,727 | +0.18% | 43.5만 |
| 2026.09.30 | ₩217,653 | ₩217,653 | ₩215,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,406 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩217,466 | ₩217,773 | ₩216,409 | ₩217,305 | -0.07% | 30.5만 |
|---|
| 2026.09.28 | ₩218,468 | ₩218,522 | ₩217,506 | ₩217,800 | -0.31% | 24.4만 |
|---|
| 2026.09.25 | ₩219,351 | ₩220,354 | ₩218,950 | ₩220,153 | +0.37% | 18.7만 |
|---|
| 2026.09.24 | ₩219,592 | ₩220,060 | ₩218,682 | ₩219,070 | -0.24% | 21.9만 |
|---|
| 2026.09.23 | ₩220,434 | ₩221,210 | ₩219,592 | ₩219,766 | -0.30% | 13.5만 |
|---|
| 2026.09.22 | ₩220,996 | ₩221,223 | ₩219,806 | ₩220,474 | -0.24% | 29.7만 |
|---|
| 2026.09.21 | ₩220,889 | ₩221,370 | ₩219,846 | ₩220,809 | -0.04% | 17.2만 |
|---|
| 2026.09.18 | ₩219,498 | ₩220,046 | ₩219,057 | ₩219,872 | +0.17% | 15.2만 |
|---|
| 2026.09.17 | ₩220,755 | ₩220,875 | ₩219,578 | ₩220,113 | -0.29% | 15.5만 |
|---|
| 2026.09.16 | ₩221,464 | ₩221,464 | ₩218,121 | ₩219,164 | -1.04% | 19.2만 |
|---|
| 2026.09.15 | ₩221,544 | ₩221,544 | ₩220,474 | ₩221,170 | -0.17% | 14.1만 |
|---|
| 2026.09.14 | ₩221,490 | ₩222,025 | ₩220,996 | ₩221,317 | -0.08% | 21.1만 |
|---|
| 2026.09.11 | ₩222,493 | ₩222,868 | ₩221,678 | ₩222,373 | -0.05% | 26만 |
|---|
| 2026.09.10 | ₩221,624 | ₩222,025 | ₩220,528 | ₩220,768 | -0.39% | 30.5만 |
|---|
| 2026.09.09 | ₩222,440 | ₩222,921 | ₩221,972 | ₩222,306 | -0.06% | 19.2만 |
|---|
| 2026.09.08 | ₩223,951 | ₩223,991 | ₩222,667 | ₩222,774 | -0.53% | 29.3만 |
|---|
| 2026.09.04 | ₩223,897 | ₩225,034 | ₩223,897 | ₩224,566 | +0.30% | 14.4만 |
|---|
| 2026.09.03 | ₩224,446 | ₩225,221 | ₩223,349 | ₩225,088 | +0.29% | 16.6만 |
|---|
| 2026.09.02 | ₩223,095 | ₩224,125 | ₩223,042 | ₩223,790 | +0.31% | 21.2만 |
|---|
| 2026.09.01 | ₩223,576 | ₩224,178 | ₩222,172 | ₩222,600 | -0.44% | 81만 |
|---|
| 2026.08.31 | ₩223,389 | ₩223,764 | ₩223,015 | ₩223,483 | +0.04% | 25.3만 |
|---|
| 2026.08.28 | ₩223,938 | ₩224,459 | ₩223,256 | ₩223,697 | -0.11% | 27.9만 |
|---|
| 2026.08.27 | ₩224,526 | ₩224,526 | ₩223,309 | ₩223,737 | -0.35% | 57만 |
|---|
| 2026.08.26 | ₩224,767 | ₩225,622 | ₩224,646 | ₩225,101 | +0.15% | 20.2만 |
|---|
| 2026.08.25 | ₩225,395 | ₩225,449 | ₩224,459 | ₩225,328 | -0.03% | 24.1만 |
|---|
| 2026.08.24 | ₩224,686 | ₩225,141 | ₩224,285 | ₩225,047 | +0.16% | 33.9만 |
|---|
| 2026.08.21 | ₩224,446 | ₩225,248 | ₩224,446 | ₩224,874 | +0.19% | 20만 |
|---|
| 2026.08.20 | ₩224,486 | ₩225,475 | ₩223,510 | ₩223,576 | -0.41% | 41만 |
|---|
| 2026.08.19 | ₩226,264 | ₩227,107 | ₩225,355 | ₩225,596 | -0.30% | 35.8만 |
|---|
| 2026.08.18 | ₩225,168 | ₩225,703 | ₩224,793 | ₩225,034 | -0.06% | 21.9만 |
|---|
| 2026.08.17 | ₩225,395 | ₩226,331 | ₩225,061 | ₩225,168 | -0.10% | 17.2만 |
|---|
| 2026.08.14 | ₩225,756 | ₩225,917 | ₩225,261 | ₩225,769 | +0.01% | 17.6만 |
|---|
| 2026.08.13 | ₩225,342 | ₩226,050 | ₩224,967 | ₩225,515 | +0.08% | 19.8만 |
|---|
| 2026.08.12 | ₩224,432 | ₩225,315 | ₩223,951 | ₩224,967 | +0.24% | 22.9만 |
|---|
| 2026.08.11 | ₩223,924 | ₩224,673 | ₩223,536 | ₩223,831 | -0.04% | 17.1만 |
|---|
| 2026.08.10 | ₩222,854 | ₩223,911 | ₩222,854 | ₩223,710 | +0.38% | 18만 |
|---|
| 2026.08.07 | ₩222,186 | ₩223,068 | ₩221,424 | ₩223,028 | +0.38% | 14.1만 |
|---|
| 2026.08.06 | ₩223,162 | ₩223,710 | ₩221,704 | ₩222,025 | -0.51% | 15만 |
|---|
| 2026.08.05 | ₩223,055 | ₩223,590 | ₩222,226 | ₩222,654 | -0.18% | 17.6만 |
|---|
| 2026.08.04 | ₩220,086 | ₩222,721 | ₩219,592 | ₩222,320 | +1.01% | 21.6만 |
|---|
| 2026.08.03 | ₩218,361 | ₩219,324 | ₩218,107 | ₩219,137 | +0.36% | 24.6만 |
|---|
| 2026.07.31 | ₩219,191 | ₩219,552 | ₩217,118 | ₩218,228 | -0.44% | 25.6만 |
|---|
| 2026.07.30 | ₩217,412 | ₩218,923 | ₩216,463 | ₩218,736 | +0.61% | 31.3만 |
|---|
| 2026.07.29 | ₩221,076 | ₩221,196 | ₩217,452 | ₩217,452 | -1.64% | 28.7만 |
|---|
| 2026.07.28 | ₩220,889 | ₩221,918 | ₩220,849 | ₩221,196 | +0.14% | 24.3만 |
|---|
| 2026.07.27 | ₩220,354 | ₩221,156 | ₩219,298 | ₩220,207 | -0.07% | 18.5만 |
|---|
| 2026.07.24 | ₩218,602 | ₩220,100 | ₩218,602 | ₩219,578 | +0.45% | 22.4만 |
|---|
| 2026.07.23 | ₩217,613 | ₩219,084 | ₩217,586 | ₩218,816 | +0.55% | 20.2만 |
|---|
| 2026.07.22 | ₩217,639 | ₩218,789 | ₩217,639 | ₩217,960 | +0.15% | 14.4만 |
|---|
| 2026.07.21 | ₩216,235 | ₩217,840 | ₩215,594 | ₩217,439 | +0.56% | 20.8만 |
|---|
| 2026.07.20 | ₩217,064 | ₩217,171 | ₩215,059 | ₩215,339 | -0.79% | 20.4만 |
|---|
| 2026.07.17 | ₩217,064 | ₩218,870 | ₩216,369 | ₩216,396 | -0.31% | 26.5만 |
|---|
| 2026.07.16 | ₩216,436 | ₩217,573 | ₩216,396 | ₩217,559 | +0.52% | 17.6만 |
|---|
| 2026.07.15 | ₩217,733 | ₩218,041 | ₩215,807 | ₩216,476 | -0.58% | 21만 |
|---|
| 2026.07.14 | ₩218,495 | ₩219,311 | ₩217,639 | ₩217,733 | -0.35% | 24.7만 |
|---|
| 2026.07.13 | ₩218,535 | ₩219,070 | ₩217,813 | ₩218,482 | -0.02% | 29.6만 |
|---|
| 2026.07.10 | ₩218,241 | ₩218,990 | ₩217,613 | ₩218,763 | +0.24% | 18.7만 |
|---|
| 2026.07.09 | ₩218,549 | ₩219,191 | ₩217,960 | ₩218,228 | -0.15% | 22.8만 |
|---|
| 2026.07.08 | ₩218,308 | ₩218,656 | ₩217,385 | ₩217,452 | -0.39% | 27.2만 |
|---|
| 2026.07.07 | ₩220,086 | ₩220,354 | ₩218,723 | ₩219,445 | -0.29% | 26만 |
|---|
| 2026.07.06 | ₩220,006 | ₩220,247 | ₩219,017 | ₩219,578 | -0.19% | 32만 |
|---|
| 2026.07.02 | ₩218,816 | ₩219,712 | ₩217,452 | ₩219,338 | +0.24% | 26.1만 |
|---|
| 2026.07.01 | ₩217,345 | ₩218,763 | ₩216,824 | ₩217,479 | +0.06% | 42.4만 |
|---|
| 2026.06.30 | ₩218,843 | ₩219,231 | ₩218,268 | ₩218,562 | -0.13% | 29.3만 |
|---|
| 2026.06.29 | ₩218,816 | ₩219,030 | ₩216,917 | ₩218,950 | +0.06% | 49.8만 |
|---|
| 2026.06.26 | ₩218,843 | ₩220,046 | ₩218,134 | ₩218,228 | -0.28% | 24.8만 |
|---|
| 2026.06.25 | ₩220,514 | ₩221,999 | ₩220,193 | ₩220,661 | +0.07% | 31.3만 |
|---|
| 2026.06.24 | ₩217,800 | ₩218,214 | ₩216,436 | ₩217,412 | -0.18% | 26.7만 |
|---|
| 2026.06.23 | ₩217,278 | ₩218,375 | ₩216,262 | ₩217,546 | +0.12% | 32.5만 |
|---|
| 2026.06.22 | ₩218,161 | ₩219,391 | ₩218,161 | ₩219,351 | +0.55% | 24.8만 |
|---|
| 2026.06.18 | ₩218,642 | ₩218,763 | ₩216,877 | ₩216,984 | -0.76% | 25.5만 |
|---|
| 2026.06.17 | ₩218,228 | ₩219,097 | ₩216,142 | ₩216,570 | -0.76% | 49.7만 |
|---|
| 2026.06.16 | ₩218,843 | ₩219,832 | ₩217,787 | ₩217,960 | -0.40% | 29.1만 |
|---|
| 2026.06.15 | ₩218,161 | ₩218,923 | ₩217,853 | ₩218,081 | -0.04% | 28.6만 |
|---|
| 2026.06.12 | ₩215,326 | ₩217,278 | ₩215,059 | ₩216,810 | +0.69% | 30.3만 |
|---|
| 2026.06.11 | ₩212,384 | ₩215,741 | ₩212,264 | ₩214,885 | +1.18% | 36만 |
|---|
| 2026.06.10 | ₩212,692 | ₩213,869 | ₩210,940 | ₩211,047 | -0.77% | 31만 |
|---|
| 2026.06.09 | ₩213,053 | ₩213,721 | ₩209,951 | ₩212,946 | -0.05% | 27.5만 |
|---|
| 2026.06.08 | ₩212,518 | ₩213,294 | ₩211,676 | ₩211,930 | -0.28% | 24.7만 |
|---|
| 2026.06.05 | ₩213,334 | ₩213,588 | ₩210,860 | ₩210,913 | -1.13% | 25.3만 |
|---|
| 2026.06.04 | ₩213,106 | ₩214,484 | ₩213,106 | ₩214,029 | +0.43% | 32.3만 |
|---|
| 2026.06.03 | ₩211,983 | ₩213,040 | ₩211,595 | ₩212,384 | +0.19% | 22.6만 |
|---|
| 2026.06.02 | ₩210,151 | ₩212,451 | ₩210,151 | ₩212,210 | +0.98% | 18.3만 |
|---|
| 2026.06.01 | ₩209,977 | ₩210,713 | ₩209,804 | ₩210,338 | +0.17% | 20만 |
|---|
| 2026.05.29 | ₩211,274 | ₩211,274 | ₩210,486 | ₩210,726 | -0.26% | 15.9만 |
|---|
| 2026.05.28 | ₩210,954 | ₩211,462 | ₩210,044 | ₩210,646 | -0.15% | 18.8만 |
|---|
| 2026.05.27 | ₩211,769 | ₩211,769 | ₩210,325 | ₩210,954 | -0.39% | 16.1만 |
|---|
| 2026.05.26 | ₩211,154 | ₩211,635 | ₩210,673 | ₩211,114 | -0.02% | 16.5만 |
|---|
| 2026.05.22 | ₩209,215 | ₩210,552 | ₩209,108 | ₩209,884 | +0.32% | 14.4만 |
|---|
| 2026.05.21 | ₩207,062 | ₩208,346 | ₩205,993 | ₩208,226 | +0.56% | 19.4만 |
|---|
| 2026.05.20 | ₩207,290 | ₩208,065 | ₩206,554 | ₩207,691 | +0.19% | 18만 |
|---|
| 2026.05.19 | ₩206,006 | ₩207,865 | ₩205,591 | ₩206,715 | +0.34% | 22.9만 |
|---|
| 2026.05.18 | ₩206,527 | ₩206,915 | ₩205,591 | ₩206,795 | +0.13% | 26.5만 |
|---|
| 2026.05.15 | ₩207,276 | ₩207,383 | ₩205,966 | ₩205,966 | -0.63% | 15.9만 |
|---|
| 2026.05.14 | ₩208,252 | ₩208,774 | ₩207,945 | ₩208,105 | -0.07% | 17.7만 |
|---|
| 2026.05.13 | ₩207,450 | ₩207,878 | ₩206,688 | ₩207,477 | +0.01% | 15.7만 |
|---|
| 2026.05.12 | ₩206,688 | ₩207,651 | ₩205,431 | ₩207,290 | +0.29% | 19.3만 |
|---|
| 2026.05.11 | ₩206,755 | ₩207,276 | ₩206,327 | ₩206,995 | +0.12% | 17.8만 |
|---|
| 2026.05.08 | ₩205,123 | ₩205,993 | ₩204,936 | ₩205,658 | +0.26% | 18만 |
|---|
| 2026.05.07 | ₩205,270 | ₩205,418 | ₩203,653 | ₩204,121 | -0.56% | 20.3만 |
|---|
| 2026.05.06 | ₩205,311 | ₩206,207 | ₩205,003 | ₩205,872 | +0.27% | 40.5만 |
|---|
| 2026.05.05 | ₩202,944 | ₩204,642 | ₩202,823 | ₩204,227 | +0.63% | 15만 |
|---|
| 2026.05.04 | ₩202,944 | ₩203,880 | ₩201,914 | ₩202,101 | -0.42% | 25.5만 |
|---|
| 2026.05.01 | ₩204,468 | ₩205,150 | ₩203,425 | ₩203,425 | -0.51% | 17.1만 |
|---|
| 2026.04.30 | ₩201,339 | ₩204,455 | ₩201,339 | ₩204,214 | +1.43% | 18.2만 |
|---|
| 2026.04.29 | ₩200,671 | ₩201,165 | ₩200,243 | ₩201,098 | +0.21% | 21.3만 |
|---|
| 2026.04.28 | ₩201,446 | ₩201,633 | ₩200,336 | ₩200,671 | -0.38% | 17.3만 |
|---|
| 2026.04.27 | ₩200,590 | ₩201,807 | ₩200,323 | ₩200,590 | 0.00% | 18만 |
|---|
| 2026.04.24 | ₩201,874 | ₩201,914 | ₩200,430 | ₩200,684 | -0.59% | 23.2만 |
|---|
| 2026.04.23 | ₩199,989 | ₩201,500 | ₩199,868 | ₩201,326 | +0.67% | 22만 |
|---|
| 2026.04.22 | ₩200,911 | ₩201,139 | ₩199,628 | ₩199,882 | -0.51% | 19.1만 |
|---|
| 2026.04.21 | ₩201,780 | ₩201,834 | ₩199,587 | ₩199,828 | -0.97% | 46.1만 |
|---|
| 2026.04.20 | ₩201,446 | ₩202,021 | ₩200,951 | ₩201,272 | -0.09% | 23만 |
|---|
| 2026.04.17 | ₩200,390 | ₩202,182 | ₩200,189 | ₩201,419 | +0.51% | 18.7만 |
|---|
| 2026.04.16 | ₩199,160 | ₩200,096 | ₩199,146 | ₩199,788 | +0.32% | 22.4만 |
|---|
| 2026.04.15 | ₩200,229 | ₩200,363 | ₩198,705 | ₩199,494 | -0.37% | 18.1만 |
|---|
| 2026.04.14 | ₩199,360 | ₩200,510 | ₩198,772 | ₩200,336 | +0.49% | 35.1만 |
|---|
| 2026.04.13 | ₩198,277 | ₩200,082 | ₩197,903 | ₩200,082 | +0.91% | 34.1만 |
|---|
| 2026.04.10 | ₩200,885 | ₩200,885 | ₩198,625 | ₩198,906 | -0.99% | 21.4만 |
|---|
| 2026.04.09 | ₩198,852 | ₩201,165 | ₩198,852 | ₩200,818 | +0.99% | 18.2만 |
|---|
| 2026.04.08 | ₩197,903 | ₩199,694 | ₩197,836 | ₩199,614 | +0.86% | 26.3만 |
|---|
| 2026.04.07 | ₩195,068 | ₩195,322 | ₩194,185 | ₩195,242 | +0.09% | 29.6만 |
|---|
| 2026.04.06 | ₩194,413 | ₩195,456 | ₩194,225 | ₩195,456 | +0.54% | 24.4만 |
|---|
| 2026.04.02 | ₩192,968 | ₩195,295 | ₩192,674 | ₩194,520 | +0.80% | 37.5만 |
|---|
| 2026.04.01 | ₩194,252 | ₩195,108 | ₩194,212 | ₩194,306 | +0.03% | 36.5만 |
|---|
| 2026.03.31 | ₩192,300 | ₩194,011 | ₩191,457 | ₩193,824 | +0.79% | 29.8만 |
|---|
| 2026.03.30 | ₩192,420 | ₩192,714 | ₩190,120 | ₩190,722 | -0.88% | 31.1만 |
|---|
| 2026.03.27 | ₩192,327 | ₩192,808 | ₩190,548 | ₩190,882 | -0.75% | 26.6만 |
|---|
| 2026.03.26 | ₩194,453 | ₩195,415 | ₩193,677 | ₩193,744 | -0.36% | 29.1만 |
|---|
| 2026.03.25 | ₩195,629 | ₩196,044 | ₩194,413 | ₩195,255 | -0.19% | 24만 |
|---|
| 2026.03.24 | ₩192,554 | ₩195,603 | ₩192,434 | ₩194,640 | +1.08% | 31.8만 |
|---|
| 2026.03.23 | ₩195,228 | ₩195,710 | ₩193,477 | ₩193,744 | -0.76% | 56.5만 |
|---|
| 2026.03.20 | ₩194,225 | ₩195,028 | ₩192,073 | ₩192,741 | -0.76% | 29.5만 |
|---|
| 2026.03.19 | ₩193,610 | ₩195,188 | ₩193,182 | ₩194,306 | +0.36% | 47.8만 |
|---|
| 2026.03.18 | ₩196,726 | ₩196,940 | ₩194,680 | ₩194,734 | -1.01% | 78.2만 |
|---|
| 2026.03.17 | ₩198,250 | ₩198,585 | ₩197,288 | ₩197,368 | -0.45% | 53.1만 |
|---|
| 2026.03.16 | ₩197,234 | ₩197,983 | ₩196,713 | ₩196,993 | -0.12% | 31.1만 |
|---|
| 2026.03.13 | ₩196,311 | ₩197,448 | ₩195,469 | ₩195,710 | -0.31% | 29.8만 |
|---|
| 2026.03.12 | ₩195,937 | ₩196,512 | ₩195,202 | ₩195,268 | -0.34% | 24.4만 |
|---|
| 2026.03.11 | ₩197,395 | ₩197,929 | ₩196,606 | ₩197,501 | +0.05% | 27.8만 |
|---|
| 2026.03.10 | ₩198,050 | ₩199,975 | ₩197,368 | ₩197,943 | -0.05% | 24.5만 |
|---|
| 2026.03.09 | ₩196,097 | ₩198,772 | ₩194,560 | ₩198,277 | +1.11% | 19.5만 |
|---|
| 2026.03.06 | ₩197,675 | ₩198,103 | ₩196,097 | ₩197,769 | +0.05% | 20.7만 |
|---|
| 2026.03.05 | ₩201,379 | ₩201,901 | ₩198,531 | ₩199,908 | -0.73% | 25.6만 |
|---|
| 2026.03.04 | ₩202,208 | ₩203,064 | ₩200,965 | ₩202,730 | +0.26% | 21만 |
|---|
| 2026.03.03 | ₩201,286 | ₩202,663 | ₩199,374 | ₩201,901 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩203,505 | ₩204,802 | ₩203,078 | ₩204,201 | +0.34% | 21.6만 |
|---|
| 2026.02.27 | ₩203,225 | ₩204,776 | ₩202,650 | ₩204,736 | +0.74% | 23.9만 |
|---|
| 2026.02.26 | ₩204,495 | ₩205,257 | ₩203,291 | ₩204,134 | -0.18% | 49.9만 |
|---|
| 2026.02.25 | ₩204,161 | ₩204,615 | ₩203,251 | ₩204,294 | +0.07% | 19.5만 |
|---|
| 2026.02.24 | ₩202,957 | ₩203,973 | ₩202,797 | ₩203,706 | +0.37% | 20.3만 |
|---|
| 2026.02.23 | ₩204,014 | ₩205,164 | ₩202,556 | ₩203,078 | -0.46% | 17.7만 |
|---|
| 2026.02.20 | ₩203,425 | ₩204,575 | ₩202,971 | ₩204,548 | +0.55% | 22.3만 |
|---|
| 2026.02.19 | ₩204,107 | ₩204,455 | ₩203,225 | ₩203,920 | -0.09% | 22.3만 |
|---|
| 2026.02.18 | ₩204,134 | ₩204,909 | ₩203,893 | ₩204,428 | +0.14% | 21.3만 |
|---|
| 2026.02.17 | ₩204,187 | ₩205,097 | ₩202,877 | ₩203,719 | -0.23% | 27.6만 |
|---|
| 2026.02.13 | ₩202,730 | ₩204,976 | ₩202,583 | ₩204,121 | +0.69% | 18.2만 |
|---|
| 2026.02.12 | ₩205,030 | ₩205,966 | ₩202,703 | ₩202,850 | -1.06% | 21.2만 |
|---|
| 2026.02.11 | ₩204,802 | ₩205,418 | ₩204,268 | ₩204,923 | +0.06% | 22.1만 |
|---|
| 2026.02.10 | ₩204,121 | ₩204,936 | ₩203,706 | ₩203,853 | -0.13% | 19.3만 |
|---|
| 2026.02.09 | ₩204,094 | ₩204,696 | ₩203,385 | ₩204,294 | +0.10% | 23.5만 |
|---|
| 2026.02.06 | ₩202,128 | ₩205,083 | ₩202,128 | ₩204,829 | +1.34% | 20.4만 |
|---|
| 2026.02.05 | ₩201,366 | ₩202,035 | ₩200,564 | ₩201,058 | -0.15% | 30.2만 |
|---|
| 2026.02.04 | ₩201,353 | ₩202,462 | ₩201,232 | ₩201,807 | +0.23% | 27.1만 |
|---|
| 2026.02.03 | ₩199,788 | ₩201,673 | ₩199,534 | ₩200,911 | +0.56% | 46.2만 |
|---|
| 2026.02.02 | ₩197,836 | ₩200,256 | ₩197,542 | ₩200,042 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩197,274 | ₩198,424 | ₩196,445 | ₩198,170 | +0.45% | 26.5만 |
|---|
| 2026.01.29 | ₩197,207 | ₩198,250 | ₩196,512 | ₩197,555 | +0.18% | 25.2만 |
|---|
| 2026.01.28 | ₩195,990 | ₩196,713 | ₩195,643 | ₩196,138 | +0.08% | 22.6만 |
|---|
| 2026.01.27 | ₩195,629 | ₩196,124 | ₩195,442 | ₩195,950 | +0.16% | 24.8만 |
|---|
| 2026.01.26 | ₩195,777 | ₩196,365 | ₩195,629 | ₩196,151 | +0.19% | 24.6만 |
|---|
| 2026.01.23 | ₩195,990 | ₩195,990 | ₩194,760 | ₩195,536 | -0.23% | 19.1만 |
|---|
| 2026.01.22 | ₩196,753 | ₩197,501 | ₩196,458 | ₩196,686 | -0.03% | 24.3만 |
|---|
| 2026.01.21 | ₩194,359 | ₩197,087 | ₩194,359 | ₩196,565 | +1.14% | 69.6만 |
|---|
| 2026.01.20 | ₩194,680 | ₩195,335 | ₩193,543 | ₩193,838 | -0.43% | 38만 |
|---|
| 2026.01.16 | ₩196,325 | ₩196,806 | ₩196,031 | ₩196,392 | +0.03% | 21.2만 |
|---|
| 2026.01.15 | ₩195,884 | ₩196,619 | ₩195,817 | ₩196,031 | +0.08% | 21.3만 |
|---|
| 2026.01.14 | ₩193,904 | ₩195,375 | ₩193,904 | ₩195,375 | +0.76% | 34.7만 |
|---|
| 2026.01.13 | ₩195,108 | ₩195,175 | ₩193,797 | ₩194,279 | -0.42% | 21.4만 |
|---|
| 2026.01.12 | ₩193,851 | ₩194,947 | ₩193,329 | ₩194,720 | +0.45% | 25.4만 |
|---|
| 2026.01.09 | ₩193,757 | ₩194,907 | ₩193,757 | ₩194,600 | +0.43% | 22.7만 |
|---|
| 2026.01.08 | ₩191,778 | ₩193,811 | ₩191,671 | ₩193,383 | +0.84% | 34.5만 |
|---|
| 2026.01.07 | ₩194,145 | ₩194,145 | ₩191,725 | ₩191,912 | -1.15% | 27.8만 |
|---|
| 2026.01.06 | ₩192,246 | ₩194,359 | ₩192,246 | ₩194,092 | +0.96% | 28.7만 |
|---|
| 2026.01.05 | ₩190,936 | ₩192,861 | ₩190,936 | ₩192,434 | +0.78% | 25.7만 |
|---|
| 2026.01.02 | ₩189,117 | ₩190,628 | ₩188,315 | ₩190,468 | +0.71% | 26.9만 |
|---|
| 2025.12.31 | ₩190,027 | ₩190,027 | ₩188,743 | ₩188,756 | -0.67% | 18.4만 |
|---|
| 2025.12.30 | ₩190,281 | ₩190,281 | ₩189,813 | ₩190,027 | -0.13% | 13.7만 |
|---|
| 2025.12.29 | ₩190,254 | ₩190,588 | ₩189,906 | ₩190,160 | -0.05% | 18.9만 |
|---|
| 2025.12.26 | ₩190,508 | ₩190,655 | ₩189,866 | ₩190,348 | -0.08% | 15.3만 |
|---|
| 2025.12.24 | ₩189,452 | ₩190,722 | ₩189,425 | ₩190,521 | +0.56% | 20.9만 |
|---|
| 2025.12.23 | ₩188,984 | ₩189,706 | ₩188,984 | ₩189,425 | +0.23% | 23.8만 |
|---|
| 2025.12.22 | ₩188,288 | ₩189,371 | ₩188,288 | ₩189,238 | +0.50% | 23.3만 |
|---|
| 2025.12.19 | ₩188,462 | ₩189,692 | ₩188,462 | ₩188,903 | +0.23% | 20.9만 |
|---|
| 2025.12.18 | ₩189,331 | ₩189,839 | ₩188,114 | ₩188,449 | -0.47% | 20.8만 |
|---|
| 2025.12.17 | ₩189,238 | ₩189,719 | ₩188,369 | ₩188,542 | -0.37% | 32.6만 |
|---|
| 2025.12.16 | ₩190,655 | ₩190,655 | ₩188,435 | ₩188,944 | -0.90% | 33.5만 |
|---|
| 2025.12.15 | ₩190,749 | ₩191,310 | ₩190,200 | ₩190,802 | +0.03% | 19.5만 |
|---|
| 2025.12.12 | ₩190,762 | ₩190,976 | ₩189,559 | ₩190,067 | -0.36% | 21.6만 |
|---|
| 2025.12.11 | ₩188,743 | ₩190,401 | ₩188,542 | ₩190,294 | +0.82% | 19.6만 |
|---|
| 2025.12.10 | ₩186,751 | ₩189,224 | ₩186,483 | ₩188,903 | +1.15% | 17.5만 |
|---|
| 2025.12.09 | ₩187,205 | ₩188,195 | ₩186,416 | ₩186,456 | -0.40% | 18.1만 |
|---|
| 2025.12.08 | ₩188,061 | ₩188,061 | ₩186,791 | ₩187,112 | -0.50% | 14.6만 |
|---|
| 2025.12.05 | ₩188,462 | ₩189,211 | ₩187,887 | ₩188,074 | -0.21% | 20.1만 |
|---|
| 2025.12.04 | ₩188,516 | ₩188,930 | ₩187,847 | ₩188,395 | -0.06% | 24.6만 |
|---|
| 2025.12.03 | ₩187,071 | ₩188,756 | ₩187,071 | ₩188,623 | +0.83% | 20.1만 |
|---|
| 2025.12.02 | ₩186,991 | ₩187,219 | ₩186,135 | ₩186,764 | -0.12% | 22.8만 |
|---|
| 2025.12.01 | ₩187,499 | ₩188,288 | ₩186,777 | ₩186,924 | -0.31% | 17.1만 |
|---|
| 2025.11.28 | ₩187,005 | ₩188,382 | ₩187,005 | ₩188,275 | +0.68% | 8.5만 |
|---|
| 2025.11.26 | ₩186,002 | ₩187,499 | ₩186,002 | ₩186,951 | +0.51% | 53.7만 |
|---|
| 2025.11.25 | ₩183,782 | ₩186,015 | ₩183,782 | ₩185,801 | +1.10% | 59.4만 |
|---|
| 2025.11.24 | ₩183,782 | ₩184,076 | ₩182,672 | ₩183,528 | -0.14% | 25.3만 |
|---|
| 2025.11.21 | ₩182,271 | ₩184,290 | ₩181,549 | ₩183,421 | +0.63% | 41만 |
|---|
| 2025.11.20 | ₩184,263 | ₩184,838 | ₩181,161 | ₩181,228 | -1.65% | 21.6만 |
|---|
| 2025.11.19 | ₩183,033 | ₩183,367 | ₩182,097 | ₩182,940 | -0.05% | 22.8만 |
|---|
| 2025.11.18 | ₩182,859 | ₩184,197 | ₩182,431 | ₩183,113 | +0.14% | 29.3만 |
|---|
| 2025.11.17 | ₩185,106 | ₩185,587 | ₩182,899 | ₩183,394 | -0.92% | 25.9만 |
|---|
| 2025.11.14 | ₩184,745 | ₩185,962 | ₩184,023 | ₩185,173 | +0.23% | 22.7만 |
|---|
| 2025.11.13 | ₩187,125 | ₩187,580 | ₩185,480 | ₩185,721 | -0.75% | 24.8만 |
|---|
| 2025.11.12 | ₩186,510 | ₩187,713 | ₩186,483 | ₩187,352 | +0.45% | 13.3만 |
|---|
| 2025.11.11 | ₩184,772 | ₩186,443 | ₩184,772 | ₩186,176 | +0.76% | 20.4만 |
|---|
| 2025.11.10 | ₩184,103 | ₩184,798 | ₩183,274 | ₩184,598 | +0.27% | 31.2만 |
|---|
| 2025.11.07 | ₩182,752 | ₩183,969 | ₩182,258 | ₩183,969 | +0.67% | 20.7만 |
|---|
| 2025.11.06 | ₩182,699 | ₩183,394 | ₩182,472 | ₩182,966 | +0.15% | 18.6만 |
|---|
| 2025.11.05 | ₩182,298 | ₩183,688 | ₩182,298 | ₩183,047 | +0.41% | 29.6만 |
|---|
| 2025.11.04 | ₩181,923 | ₩182,699 | ₩181,495 | ₩182,378 | +0.25% | 18.3만 |
|---|
| 2025.11.03 | ₩183,849 | ₩183,849 | ₩181,509 | ₩182,712 | -0.62% | 18.3만 |
|---|
| 2025.10.31 | ₩182,846 | ₩184,063 | ₩182,605 | ₩183,608 | +0.42% | 32만 |
|---|
| 2025.10.30 | ₩183,220 | ₩185,159 | ₩183,220 | ₩183,515 | +0.16% | 29.6만 |
|---|
| 2025.10.29 | ₩185,066 | ₩185,347 | ₩183,421 | ₩183,942 | -0.61% | 38.6만 |
|---|
| 2025.10.28 | ₩186,590 | ₩186,737 | ₩185,494 | ₩185,627 | -0.52% | 22.3만 |
|---|
| 2025.10.27 | ₩186,309 | ₩186,710 | ₩186,042 | ₩186,684 | +0.20% | 15.5만 |
|---|
| 2025.10.24 | ₩185,988 | ₩186,283 | ₩185,708 | ₩185,881 | -0.06% | 14.7만 |
|---|
| 2025.10.23 | ₩184,544 | ₩185,173 | ₩184,237 | ₩184,905 | +0.20% | 16만 |
|---|
| 2025.10.22 | ₩185,199 | ₩185,226 | ₩183,889 | ₩184,638 | -0.30% | 24.7만 |
|---|
| 2025.10.21 | ₩185,320 | ₩185,975 | ₩185,079 | ₩185,226 | -0.05% | 14.8만 |
|---|
| 2025.10.20 | ₩184,277 | ₩185,320 | ₩184,277 | ₩185,213 | +0.51% | 23만 |
|---|
| 2025.10.17 | ₩182,940 | ₩184,156 | ₩182,752 | ₩183,782 | +0.46% | 35.9만 |
|---|
| 2025.10.16 | ₩184,772 | ₩184,772 | ₩182,164 | ₩182,659 | -1.14% | 24.6만 |
|---|
| 2025.10.15 | ₩184,665 | ₩185,748 | ₩183,408 | ₩184,464 | -0.11% | 16.5만 |
|---|
| 2025.10.14 | ₩181,455 | ₩184,758 | ₩181,201 | ₩183,956 | +1.38% | 25.7만 |
|---|
| 2025.10.13 | ₩181,803 | ₩182,953 | ₩181,709 | ₩182,552 | +0.41% | 21.6만 |
|---|
| 2025.10.10 | ₩184,304 | ₩184,785 | ₩180,867 | ₩180,867 | -1.86% | 31.7만 |
|---|