시장 데이터를 불러오는 중
전체 종목
Vanguard Materials ETF 과거 주가
Vanguard Materials ETF · VAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Materials ETF · VAW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩295,807 | ₩297,035 | ₩295,607 | ₩295,807 | 0.00% | 5.2만 |
| 2026.10.08 | ₩292,015 | ₩294,646 | ₩291,775 | ₩294,392 | +0.81% | 4.3만 |
| 2026.10.07 | ₩294,792 | ₩294,792 | ₩292,550 | ₩293,030 | -0.60% | 4.2만 |
| 2026.10.06 | ₩297,022 | ₩299,251 | ₩296,221 | ₩297,916 | +0.30% | 3.5만 |
| 2026.10.05 | ₩293,764 | ₩297,983 | ₩291,001 | ₩295,994 | +0.76% | 4.3만 |
| 2026.10.02 | ₩292,990 | ₩295,941 | ₩292,696 | ₩293,511 | +0.18% | 10.7만 |
| 2026.10.01 | ₩289,733 | ₩290,961 | ₩286,435 | ₩290,614 | +0.30% | 13.2만 |
| 2026.09.30 | ₩294,966 | ₩296,074 | ₩291,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,268 |
| -1.25% |
| 4.6만 |
| 2026.09.29 | ₩295,487 | ₩295,487 | ₩292,336 | ₩293,497 | -0.67% | 7.3만 |
|---|
| 2026.09.28 | ₩294,565 | ₩297,155 | ₩293,070 | ₩295,380 | +0.28% | 13.3만 |
|---|
| 2026.09.25 | ₩297,329 | ₩299,105 | ₩296,261 | ₩298,544 | +0.41% | 5.5만 |
|---|
| 2026.09.24 | ₩299,425 | ₩299,425 | ₩296,314 | ₩297,075 | -0.78% | 5.7만 |
|---|
| 2026.09.23 | ₩300,386 | ₩301,881 | ₩299,051 | ₩300,360 | -0.01% | 4.2만 |
|---|
| 2026.09.22 | ₩299,265 | ₩304,725 | ₩299,265 | ₩303,937 | +1.56% | 6.9만 |
|---|
| 2026.09.21 | ₩300,560 | ₩300,880 | ₩297,823 | ₩298,183 | -0.79% | 3.6만 |
|---|
| 2026.09.18 | ₩301,521 | ₩301,521 | ₩297,729 | ₩298,370 | -1.04% | 7.4만 |
|---|
| 2026.09.17 | ₩303,951 | ₩304,138 | ₩301,788 | ₩302,122 | -0.60% | 4.1만 |
|---|
| 2026.09.16 | ₩303,430 | ₩304,311 | ₩297,062 | ₩299,986 | -1.14% | 4.9만 |
|---|
| 2026.09.15 | ₩301,227 | ₩302,175 | ₩299,385 | ₩302,055 | +0.27% | 75만 |
|---|
| 2026.09.14 | ₩302,589 | ₩302,683 | ₩300,239 | ₩301,067 | -0.50% | 5.1만 |
|---|
| 2026.09.11 | ₩306,367 | ₩306,714 | ₩304,752 | ₩304,992 | -0.45% | 5.2만 |
|---|
| 2026.09.10 | ₩304,471 | ₩305,139 | ₩303,150 | ₩304,004 | -0.15% | 4.3만 |
|---|
| 2026.09.09 | ₩312,242 | ₩313,376 | ₩308,797 | ₩308,837 | -1.09% | 4만 |
|---|
| 2026.09.08 | ₩314,257 | ₩315,406 | ₩311,574 | ₩311,667 | -0.82% | 4만 |
|---|
| 2026.09.04 | ₩312,282 | ₩315,633 | ₩312,282 | ₩314,351 | +0.66% | 2.1만 |
|---|
| 2026.09.03 | ₩319,945 | ₩319,945 | ₩313,416 | ₩315,245 | -1.47% | 2.9만 |
|---|
| 2026.09.02 | ₩312,789 | ₩317,822 | ₩312,789 | ₩316,540 | +1.20% | 3.5만 |
|---|
| 2026.09.01 | ₩312,962 | ₩314,071 | ₩310,947 | ₩311,334 | -0.52% | 6.3만 |
|---|
| 2026.08.31 | ₩317,942 | ₩318,089 | ₩314,725 | ₩315,579 | -0.74% | 3.1만 |
|---|
| 2026.08.28 | ₩321,186 | ₩322,642 | ₩317,061 | ₩318,436 | -0.86% | 3.7만 |
|---|
| 2026.08.27 | ₩319,264 | ₩320,826 | ₩318,610 | ₩319,758 | +0.15% | 2.8만 |
|---|
| 2026.08.26 | ₩320,813 | ₩323,589 | ₩320,813 | ₩321,120 | +0.10% | 2.8만 |
|---|
| 2026.08.25 | ₩319,130 | ₩321,413 | ₩317,488 | ₩321,280 | +0.67% | 4.2만 |
|---|
| 2026.08.24 | ₩321,974 | ₩322,855 | ₩317,996 | ₩319,544 | -0.75% | 5.8만 |
|---|
| 2026.08.21 | ₩317,622 | ₩320,559 | ₩317,622 | ₩319,971 | +0.74% | 3.9만 |
|---|
| 2026.08.20 | ₩311,454 | ₩316,353 | ₩311,454 | ₩313,203 | +0.56% | 2.9만 |
|---|
| 2026.08.19 | ₩314,044 | ₩317,742 | ₩312,869 | ₩314,164 | +0.04% | 6.4만 |
|---|
| 2026.08.18 | ₩312,188 | ₩312,228 | ₩309,104 | ₩309,198 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩313,817 | ₩313,817 | ₩312,362 | ₩312,989 | -0.26% | 3.2만 |
|---|
| 2026.08.14 | ₩313,336 | ₩314,885 | ₩313,336 | ₩314,378 | +0.33% | 3.8만 |
|---|
| 2026.08.13 | ₩314,137 | ₩314,431 | ₩312,095 | ₩312,228 | -0.61% | 2.4만 |
|---|
| 2026.08.12 | ₩320,105 | ₩320,105 | ₩314,284 | ₩314,378 | -1.79% | 3.7만 |
|---|
| 2026.08.11 | ₩317,341 | ₩319,771 | ₩317,048 | ₩317,942 | +0.19% | 2.8만 |
|---|
| 2026.08.10 | ₩315,539 | ₩317,622 | ₩314,564 | ₩317,622 | +0.66% | 3.6만 |
|---|
| 2026.08.07 | ₩313,069 | ₩316,100 | ₩313,016 | ₩315,619 | +0.81% | 2.6만 |
|---|
| 2026.08.06 | ₩313,456 | ₩313,456 | ₩310,199 | ₩311,027 | -0.78% | 3만 |
|---|
| 2026.08.05 | ₩312,415 | ₩314,952 | ₩312,415 | ₩313,510 | +0.35% | 5.9만 |
|---|
| 2026.08.04 | ₩304,512 | ₩308,757 | ₩303,764 | ₩308,583 | +1.34% | 4.5만 |
|---|
| 2026.08.03 | ₩299,065 | ₩302,135 | ₩297,596 | ₩301,948 | +0.96% | 8.2만 |
|---|
| 2026.07.31 | ₩300,573 | ₩300,573 | ₩295,714 | ₩297,543 | -1.01% | 6.5만 |
|---|
| 2026.07.30 | ₩305,860 | ₩306,167 | ₩301,935 | ₩304,792 | -0.35% | 2.7만 |
|---|
| 2026.07.29 | ₩307,369 | ₩307,369 | ₩301,201 | ₩303,337 | -1.31% | 4.3만 |
|---|
| 2026.07.28 | ₩305,807 | ₩309,945 | ₩305,807 | ₩307,542 | +0.57% | 4.7만 |
|---|
| 2026.07.27 | ₩304,565 | ₩304,565 | ₩301,855 | ₩303,577 | -0.32% | 3.6만 |
|---|
| 2026.07.24 | ₩299,532 | ₩302,776 | ₩299,211 | ₩302,776 | +1.08% | 5.7만 |
|---|
| 2026.07.23 | ₩298,838 | ₩300,279 | ₩297,916 | ₩299,024 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩299,145 | ₩302,923 | ₩299,145 | ₩301,748 | +0.87% | 2.7만 |
|---|
| 2026.07.21 | ₩298,130 | ₩299,251 | ₩295,206 | ₩297,489 | -0.21% | 2.9만 |
|---|
| 2026.07.20 | ₩299,225 | ₩299,225 | ₩295,046 | ₩295,420 | -1.27% | 3.9만 |
|---|
| 2026.07.17 | ₩300,052 | ₩302,896 | ₩298,117 | ₩298,531 | -0.51% | 3.8만 |
|---|
| 2026.07.16 | ₩299,131 | ₩301,975 | ₩299,105 | ₩301,468 | +0.78% | 6만 |
|---|
| 2026.07.15 | ₩301,281 | ₩302,789 | ₩298,264 | ₩300,720 | -0.19% | 4.1만 |
|---|
| 2026.07.14 | ₩304,458 | ₩305,873 | ₩301,027 | ₩301,361 | -1.02% | 4.5만 |
|---|
| 2026.07.13 | ₩302,589 | ₩304,512 | ₩299,011 | ₩300,026 | -0.85% | 5.1만 |
|---|
| 2026.07.10 | ₩299,972 | ₩303,937 | ₩299,972 | ₩302,709 | +0.91% | 2.8만 |
|---|
| 2026.07.09 | ₩300,279 | ₩301,334 | ₩298,824 | ₩299,772 | -0.17% | 3.2만 |
|---|
| 2026.07.08 | ₩302,642 | ₩302,709 | ₩296,755 | ₩298,464 | -1.38% | 3.3만 |
|---|
| 2026.07.07 | ₩310,145 | ₩310,145 | ₩304,845 | ₩305,700 | -1.43% | 4.8만 |
|---|
| 2026.07.06 | ₩310,132 | ₩310,132 | ₩306,514 | ₩309,812 | -0.10% | 5만 |
|---|
| 2026.07.02 | ₩307,836 | ₩310,586 | ₩307,462 | ₩310,586 | +0.89% | 6.1만 |
|---|
| 2026.07.01 | ₩304,138 | ₩308,597 | ₩303,390 | ₩305,166 | +0.34% | 11.5만 |
|---|
| 2026.06.30 | ₩305,807 | ₩306,541 | ₩304,471 | ₩305,446 | -0.12% | 7.7만 |
|---|
| 2026.06.29 | ₩308,263 | ₩308,263 | ₩301,655 | ₩304,138 | -1.34% | 4.6만 |
|---|
| 2026.06.26 | ₩309,825 | ₩311,414 | ₩308,517 | ₩309,905 | +0.03% | 6.2만 |
|---|
| 2026.06.25 | ₩308,971 | ₩312,682 | ₩308,904 | ₩311,173 | +0.71% | 4.5만 |
|---|
| 2026.06.24 | ₩304,391 | ₩308,810 | ₩304,391 | ₩306,661 | +0.75% | 8.9만 |
|---|
| 2026.06.23 | ₩308,303 | ₩310,412 | ₩306,621 | ₩306,621 | -0.55% | 4.8만 |
|---|
| 2026.06.22 | ₩310,132 | ₩313,363 | ₩310,132 | ₩312,322 | +0.71% | 5.6만 |
|---|
| 2026.06.18 | ₩314,751 | ₩315,512 | ₩312,402 | ₩312,722 | -0.64% | 4.6만 |
|---|
| 2026.06.17 | ₩316,767 | ₩321,600 | ₩313,176 | ₩313,203 | -1.13% | 5.1만 |
|---|
| 2026.06.16 | ₩317,715 | ₩319,584 | ₩317,114 | ₩317,608 | -0.03% | 3.5만 |
|---|
| 2026.06.15 | ₩318,837 | ₩320,679 | ₩316,447 | ₩316,781 | -0.64% | 5.8만 |
|---|
| 2026.06.12 | ₩311,214 | ₩314,872 | ₩310,399 | ₩313,910 | +0.87% | 11.8만 |
|---|
| 2026.06.11 | ₩300,733 | ₩308,797 | ₩300,733 | ₩308,383 | +2.54% | 5.3만 |
|---|
| 2026.06.10 | ₩304,739 | ₩306,100 | ₩298,010 | ₩298,010 | -2.21% | 5.9만 |
|---|
| 2026.06.09 | ₩304,325 | ₩306,835 | ₩299,892 | ₩305,740 | +0.47% | 6.8만 |
|---|
| 2026.06.08 | ₩305,419 | ₩305,740 | ₩300,947 | ₩301,121 | -1.41% | 5.8만 |
|---|
| 2026.06.05 | ₩310,319 | ₩310,319 | ₩303,497 | ₩304,191 | -1.97% | 5.7만 |
|---|
| 2026.06.04 | ₩313,817 | ₩315,633 | ₩311,414 | ₩312,242 | -0.50% | 3.7만 |
|---|
| 2026.06.03 | ₩311,974 | ₩314,912 | ₩311,053 | ₩312,428 | +0.15% | 5.4만 |
|---|
| 2026.06.02 | ₩309,051 | ₩313,884 | ₩308,824 | ₩313,163 | +1.33% | 4.9만 |
|---|
| 2026.06.01 | ₩307,369 | ₩310,092 | ₩304,191 | ₩309,024 | +0.54% | 9만 |
|---|
| 2026.05.29 | ₩311,294 | ₩312,549 | ₩309,812 | ₩310,493 | -0.26% | 6.5만 |
|---|
| 2026.05.28 | ₩309,011 | ₩311,801 | ₩306,220 | ₩311,574 | +0.83% | 6.4만 |
|---|
| 2026.05.27 | ₩308,891 | ₩311,160 | ₩308,891 | ₩309,878 | +0.32% | 3.9만 |
|---|
| 2026.05.26 | ₩306,794 | ₩309,598 | ₩306,794 | ₩309,571 | +0.91% | 6.1만 |
|---|
| 2026.05.22 | ₩304,231 | ₩305,166 | ₩302,549 | ₩304,098 | -0.04% | 4.7만 |
|---|
| 2026.05.21 | ₩299,024 | ₩304,018 | ₩297,382 | ₩302,536 | +1.17% | 4.5만 |
|---|
| 2026.05.20 | ₩296,127 | ₩300,653 | ₩295,807 | ₩300,400 | +1.44% | 5.5만 |
|---|
| 2026.05.19 | ₩300,186 | ₩300,186 | ₩294,619 | ₩295,567 | -1.54% | 5.3만 |
|---|
| 2026.05.18 | ₩303,524 | ₩305,192 | ₩301,721 | ₩302,429 | -0.36% | 6.4만 |
|---|
| 2026.05.15 | ₩307,822 | ₩307,822 | ₩302,923 | ₩302,976 | -1.57% | 6.2만 |
|---|
| 2026.05.14 | ₩315,512 | ₩315,512 | ₩312,028 | ₩312,175 | -1.06% | 5.7만 |
|---|
| 2026.05.13 | ₩314,751 | ₩316,741 | ₩314,564 | ₩314,778 | +0.01% | 3.6만 |
|---|
| 2026.05.12 | ₩314,217 | ₩315,726 | ₩310,119 | ₩315,058 | +0.27% | 7.7만 |
|---|
| 2026.05.11 | ₩312,749 | ₩316,634 | ₩312,749 | ₩315,633 | +0.92% | 5.7만 |
|---|
| 2026.05.08 | ₩312,388 | ₩312,629 | ₩310,733 | ₩311,400 | -0.32% | 4.9만 |
|---|
| 2026.05.07 | ₩317,755 | ₩318,463 | ₩309,545 | ₩309,772 | -2.51% | 4.4만 |
|---|
| 2026.05.06 | ₩314,805 | ₩316,554 | ₩314,257 | ₩315,432 | +0.20% | 5.8만 |
|---|
| 2026.05.05 | ₩307,262 | ₩311,013 | ₩306,247 | ₩309,571 | +0.75% | 9.6만 |
|---|
| 2026.05.04 | ₩307,849 | ₩308,477 | ₩304,044 | ₩304,605 | -1.05% | 4.5만 |
|---|
| 2026.05.01 | ₩311,040 | ₩312,335 | ₩309,398 | ₩309,531 | -0.49% | 7.1만 |
|---|
| 2026.04.30 | ₩307,369 | ₩311,721 | ₩307,062 | ₩310,159 | +0.91% | 5.4만 |
|---|
| 2026.04.29 | ₩310,172 | ₩310,172 | ₩306,274 | ₩306,487 | -1.19% | 4만 |
|---|
| 2026.04.28 | ₩313,336 | ₩313,336 | ₩308,717 | ₩310,226 | -0.99% | 4.3만 |
|---|
| 2026.04.27 | ₩315,205 | ₩316,527 | ₩313,189 | ₩314,297 | -0.29% | 3.6만 |
|---|
| 2026.04.24 | ₩313,283 | ₩315,205 | ₩311,494 | ₩315,152 | +0.60% | 4.4만 |
|---|
| 2026.04.23 | ₩311,881 | ₩313,203 | ₩309,585 | ₩312,642 | +0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩315,886 | ₩316,153 | ₩313,016 | ₩313,977 | -0.60% | 3.2만 |
|---|
| 2026.04.21 | ₩316,954 | ₩318,076 | ₩312,108 | ₩312,549 | -1.39% | 6.5만 |
|---|
| 2026.04.20 | ₩314,538 | ₩317,502 | ₩314,538 | ₩317,048 | +0.80% | 4.2만 |
|---|
| 2026.04.17 | ₩313,710 | ₩318,276 | ₩312,242 | ₩315,152 | +0.46% | 7.4만 |
|---|
| 2026.04.16 | ₩312,362 | ₩314,444 | ₩312,068 | ₩312,962 | +0.19% | 10.2만 |
|---|
| 2026.04.15 | ₩315,045 | ₩315,045 | ₩311,053 | ₩311,667 | -1.07% | 14.5만 |
|---|
| 2026.04.14 | ₩317,101 | ₩317,101 | ₩314,765 | ₩315,859 | -0.39% | 6.1만 |
|---|
| 2026.04.13 | ₩313,630 | ₩316,727 | ₩313,096 | ₩316,714 | +0.98% | 5.4만 |
|---|
| 2026.04.10 | ₩315,459 | ₩316,861 | ₩314,912 | ₩315,339 | -0.04% | 5.2만 |
|---|
| 2026.04.09 | ₩312,161 | ₩314,658 | ₩311,748 | ₩313,563 | +0.45% | 4.6만 |
|---|
| 2026.04.08 | ₩310,226 | ₩313,310 | ₩308,036 | ₩313,283 | +0.99% | 16.3만 |
|---|
| 2026.04.07 | ₩302,789 | ₩303,590 | ₩300,106 | ₩302,736 | -0.02% | 6.8만 |
|---|
| 2026.04.06 | ₩303,350 | ₩303,684 | ₩300,827 | ₩303,417 | +0.02% | 7.3만 |
|---|
| 2026.04.02 | ₩300,800 | ₩307,062 | ₩300,680 | ₩304,378 | +1.19% | 11.4만 |
|---|
| 2026.04.01 | ₩303,844 | ₩306,234 | ₩303,003 | ₩304,912 | +0.35% | 12.2만 |
|---|
| 2026.03.31 | ₩296,915 | ₩302,389 | ₩296,595 | ₩300,840 | +1.32% | 11.1만 |
|---|
| 2026.03.30 | ₩297,169 | ₩298,357 | ₩293,217 | ₩293,951 | -1.08% | 6.6만 |
|---|
| 2026.03.27 | ₩293,257 | ₩295,273 | ₩292,309 | ₩293,391 | +0.05% | 4.4만 |
|---|
| 2026.03.26 | ₩293,711 | ₩298,424 | ₩293,711 | ₩294,245 | +0.18% | 6.7만 |
|---|
| 2026.03.25 | ₩295,513 | ₩297,195 | ₩292,870 | ₩297,102 | +0.54% | 7.1만 |
|---|
| 2026.03.24 | ₩284,472 | ₩292,923 | ₩284,432 | ₩291,268 | +2.39% | 4.7만 |
|---|
| 2026.03.23 | ₩286,275 | ₩291,214 | ₩286,275 | ₩287,370 | +0.38% | 7.2만 |
|---|
| 2026.03.20 | ₩288,050 | ₩288,157 | ₩280,547 | ₩282,190 | -2.03% | 6.8만 |
|---|
| 2026.03.19 | ₩286,462 | ₩288,638 | ₩283,752 | ₩287,503 | +0.36% | 9.5만 |
|---|
| 2026.03.18 | ₩296,915 | ₩297,356 | ₩292,603 | ₩292,603 | -1.45% | 6.8만 |
|---|
| 2026.03.17 | ₩300,520 | ₩302,509 | ₩299,518 | ₩299,772 | -0.25% | 4만 |
|---|
| 2026.03.16 | ₩298,864 | ₩300,840 | ₩296,661 | ₩298,851 | -0.00% | 17.6만 |
|---|
| 2026.03.13 | ₩301,881 | ₩302,950 | ₩295,941 | ₩296,862 | -1.66% | 6.2만 |
|---|
| 2026.03.12 | ₩301,161 | ₩302,723 | ₩300,133 | ₩300,440 | -0.24% | 5.8만 |
|---|
| 2026.03.11 | ₩302,028 | ₩302,709 | ₩299,332 | ₩302,549 | +0.17% | 10.6만 |
|---|
| 2026.03.10 | ₩303,831 | ₩307,275 | ₩302,856 | ₩303,377 | -0.15% | 4.9만 |
|---|
| 2026.03.09 | ₩297,543 | ₩303,737 | ₩293,511 | ₩303,484 | +2.00% | 10.6만 |
|---|
| 2026.03.06 | ₩304,725 | ₩304,725 | ₩299,412 | ₩302,162 | -0.84% | 9.5만 |
|---|
| 2026.03.05 | ₩312,949 | ₩314,004 | ₩306,447 | ₩308,650 | -1.37% | 9.3만 |
|---|
| 2026.03.04 | ₩318,463 | ₩318,463 | ₩314,858 | ₩315,819 | -0.83% | 7.1만 |
|---|
| 2026.03.03 | ₩314,938 | ₩316,567 | ₩307,555 | ₩315,753 | +0.26% | 10.3만 |
|---|
| 2026.03.02 | ₩323,242 | ₩325,792 | ₩319,958 | ₩325,218 | +0.61% | 10.3만 |
|---|
| 2026.02.27 | ₩322,321 | ₩326,046 | ₩321,427 | ₩325,926 | +1.12% | 9.7만 |
|---|
| 2026.02.26 | ₩322,815 | ₩323,696 | ₩319,371 | ₩323,696 | +0.27% | 4.1만 |
|---|
| 2026.02.25 | ₩327,434 | ₩327,434 | ₩321,533 | ₩323,309 | -1.26% | 6만 |
|---|
| 2026.02.24 | ₩321,360 | ₩325,619 | ₩321,360 | ₩324,924 | +1.11% | 9.2만 |
|---|
| 2026.02.23 | ₩320,853 | ₩323,296 | ₩318,903 | ₩321,987 | +0.35% | 5.9만 |
|---|
| 2026.02.20 | ₩319,491 | ₩323,336 | ₩318,530 | ₩322,241 | +0.86% | 5.9만 |
|---|
| 2026.02.19 | ₩319,918 | ₩322,334 | ₩318,369 | ₩321,146 | +0.38% | 4만 |
|---|
| 2026.02.18 | ₩321,320 | ₩324,350 | ₩319,744 | ₩321,987 | +0.21% | 7.2만 |
|---|
| 2026.02.17 | ₩318,957 | ₩320,118 | ₩314,791 | ₩318,650 | -0.10% | 9.9만 |
|---|
| 2026.02.13 | ₩318,169 | ₩324,417 | ₩316,954 | ₩322,348 | +1.31% | 7.6만 |
|---|
| 2026.02.12 | ₩325,205 | ₩327,328 | ₩318,783 | ₩319,210 | -1.84% | 8.6만 |
|---|
| 2026.02.11 | ₩322,949 | ₩325,138 | ₩321,894 | ₩324,884 | +0.60% | 8.8만 |
|---|
| 2026.02.10 | ₩317,368 | ₩321,841 | ₩317,368 | ₩321,026 | +1.15% | 6.7만 |
|---|
| 2026.02.09 | ₩313,323 | ₩318,236 | ₩312,308 | ₩317,555 | +1.35% | 6.4만 |
|---|
| 2026.02.06 | ₩309,131 | ₩313,537 | ₩309,131 | ₩313,323 | +1.36% | 9.9만 |
|---|
| 2026.02.05 | ₩311,854 | ₩312,135 | ₩305,807 | ₩306,461 | -1.73% | 7.6만 |
|---|
| 2026.02.04 | ₩312,375 | ₩316,313 | ₩311,667 | ₩315,512 | +1.00% | 9.8만 |
|---|
| 2026.02.03 | ₩306,661 | ₩312,482 | ₩306,060 | ₩309,745 | +1.01% | 16만 |
|---|
| 2026.02.02 | ₩300,546 | ₩303,951 | ₩300,546 | ₩303,070 | +0.84% | 9.4만 |
|---|
| 2026.01.30 | ₩302,242 | ₩304,018 | ₩297,836 | ₩300,480 | -0.58% | 11.6만 |
|---|
| 2026.01.29 | ₩311,133 | ₩311,748 | ₩302,950 | ₩307,742 | -1.09% | 8.3만 |
|---|
| 2026.01.28 | ₩308,463 | ₩308,850 | ₩305,086 | ₩307,849 | -0.20% | 7.6만 |
|---|
| 2026.01.27 | ₩306,741 | ₩308,343 | ₩305,967 | ₩307,609 | +0.28% | 6.6만 |
|---|
| 2026.01.26 | ₩312,135 | ₩312,135 | ₩307,702 | ₩307,702 | -1.42% | 12.7만 |
|---|
| 2026.01.23 | ₩306,100 | ₩308,704 | ₩305,553 | ₩308,530 | +0.79% | 23.1만 |
|---|
| 2026.01.22 | ₩305,126 | ₩308,557 | ₩305,126 | ₩306,554 | +0.47% | 9.7만 |
|---|
| 2026.01.21 | ₩301,054 | ₩304,365 | ₩300,386 | ₩303,777 | +0.90% | 10.2만 |
|---|
| 2026.01.20 | ₩298,944 | ₩299,425 | ₩296,822 | ₩298,090 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩299,478 | ₩300,466 | ₩297,823 | ₩300,279 | +0.27% | 7.5만 |
|---|
| 2026.01.15 | ₩299,986 | ₩302,269 | ₩299,665 | ₩301,401 | +0.47% | 116.6만 |
|---|
| 2026.01.14 | ₩300,199 | ₩301,721 | ₩298,904 | ₩299,986 | -0.07% | 7.8만 |
|---|
| 2026.01.13 | ₩299,946 | ₩300,747 | ₩298,290 | ₩299,852 | -0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩297,943 | ₩299,959 | ₩297,302 | ₩299,545 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩291,869 | ₩296,848 | ₩291,869 | ₩296,782 | +1.68% | 8.6만 |
|---|
| 2026.01.08 | ₩284,646 | ₩291,335 | ₩284,646 | ₩291,081 | +2.26% | 5만 |
|---|
| 2026.01.07 | ₩290,200 | ₩291,508 | ₩286,301 | ₩286,969 | -1.11% | 7.8만 |
|---|
| 2026.01.06 | ₩286,515 | ₩292,269 | ₩286,515 | ₩291,655 | +1.79% | 6.4만 |
|---|
| 2026.01.05 | ₩281,976 | ₩286,542 | ₩281,295 | ₩285,647 | +1.30% | 7.3만 |
|---|
| 2026.01.02 | ₩278,585 | ₩281,629 | ₩277,143 | ₩281,602 | +1.08% | 9.4만 |
|---|
| 2025.12.31 | ₩278,558 | ₩279,039 | ₩277,076 | ₩277,090 | -0.53% | 2.6만 |
|---|
| 2025.12.30 | ₩280,654 | ₩280,654 | ₩279,519 | ₩279,706 | -0.34% | 4.3만 |
|---|
| 2025.12.29 | ₩280,174 | ₩280,361 | ₩279,119 | ₩279,666 | -0.18% | 2.6만 |
|---|
| 2025.12.26 | ₩282,363 | ₩282,764 | ₩281,335 | ₩282,750 | +0.14% | 3.9만 |
|---|
| 2025.12.24 | ₩280,507 | ₩281,308 | ₩279,880 | ₩281,215 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩280,881 | ₩280,975 | ₩279,600 | ₩280,601 | -0.10% | 5.4만 |
|---|
| 2025.12.22 | ₩278,505 | ₩280,801 | ₩278,505 | ₩280,334 | +0.66% | 9.2만 |
|---|
| 2025.12.19 | ₩275,768 | ₩278,131 | ₩275,768 | ₩276,769 | +0.36% | 4만 |
|---|
| 2025.12.18 | ₩276,062 | ₩278,238 | ₩275,448 | ₩275,688 | -0.14% | 3.8만 |
|---|
| 2025.12.17 | ₩274,847 | ₩276,596 | ₩274,259 | ₩275,234 | +0.14% | 3.1만 |
|---|
| 2025.12.16 | ₩276,369 | ₩276,769 | ₩274,219 | ₩275,648 | -0.26% | 4.5만 |
|---|
| 2025.12.15 | ₩278,425 | ₩278,425 | ₩275,060 | ₩276,222 | -0.79% | 4.3만 |
|---|
| 2025.12.12 | ₩278,879 | ₩279,426 | ₩275,421 | ₩276,449 | -0.87% | 3.9만 |
|---|
| 2025.12.11 | ₩270,975 | ₩277,063 | ₩270,975 | ₩276,823 | +2.16% | 3.7만 |
|---|
| 2025.12.10 | ₩265,168 | ₩270,962 | ₩265,168 | ₩270,361 | +1.96% | 4.1만 |
|---|
| 2025.12.09 | ₩265,355 | ₩267,731 | ₩265,355 | ₩265,475 | +0.05% | 3만 |
|---|
| 2025.12.08 | ₩269,867 | ₩269,867 | ₩265,555 | ₩265,608 | -1.58% | 5.3만 |
|---|
| 2025.12.05 | ₩270,241 | ₩272,203 | ₩268,839 | ₩268,839 | -0.52% | 4만 |
|---|
| 2025.12.04 | ₩270,147 | ₩270,454 | ₩268,826 | ₩269,653 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩269,306 | ₩271,402 | ₩269,306 | ₩270,855 | +0.58% | 3.4만 |
|---|
| 2025.12.02 | ₩270,908 | ₩271,536 | ₩267,010 | ₩268,479 | -0.90% | 4.4만 |
|---|
| 2025.12.01 | ₩270,548 | ₩272,737 | ₩270,348 | ₩270,561 | +0.00% | 6.3만 |
|---|
| 2025.11.28 | ₩270,121 | ₩271,990 | ₩269,587 | ₩271,082 | +0.36% | 2.1만 |
|---|
| 2025.11.26 | ₩266,062 | ₩270,027 | ₩266,062 | ₩269,106 | +1.14% | 3.4만 |
|---|
| 2025.11.25 | ₩262,217 | ₩266,129 | ₩262,217 | ₩265,568 | +1.28% | 6.2만 |
|---|
| 2025.11.24 | ₩259,587 | ₩261,550 | ₩258,866 | ₩261,456 | +0.72% | 16.2만 |
|---|
| 2025.11.21 | ₩254,768 | ₩261,309 | ₩254,768 | ₩259,721 | +1.94% | 6.2만 |
|---|
| 2025.11.20 | ₩260,121 | ₩261,069 | ₩254,047 | ₩254,140 | -2.30% | 7.6만 |
|---|
| 2025.11.19 | ₩258,893 | ₩259,801 | ₩256,970 | ₩258,305 | -0.23% | 9만 |
|---|
| 2025.11.18 | ₩256,690 | ₩258,786 | ₩255,836 | ₩257,264 | +0.22% | 6.1만 |
|---|
| 2025.11.17 | ₩260,402 | ₩261,136 | ₩256,930 | ₩257,264 | -1.20% | 5.2만 |
|---|
| 2025.11.14 | ₩261,189 | ₩263,299 | ₩261,189 | ₩261,403 | +0.08% | 3.1만 |
|---|
| 2025.11.13 | ₩266,436 | ₩266,957 | ₩264,113 | ₩264,420 | -0.76% | 4만 |
|---|
| 2025.11.12 | ₩265,221 | ₩268,065 | ₩265,221 | ₩266,636 | +0.53% | 4.3만 |
|---|
| 2025.11.11 | ₩263,659 | ₩265,128 | ₩263,285 | ₩264,567 | +0.34% | 4.7만 |
|---|
| 2025.11.10 | ₩261,897 | ₩263,325 | ₩260,068 | ₩262,644 | +0.29% | 3.4만 |
|---|
| 2025.11.07 | ₩256,703 | ₩260,041 | ₩256,436 | ₩259,787 | +1.20% | 3.7만 |
|---|
| 2025.11.06 | ₩258,239 | ₩260,161 | ₩256,917 | ₩256,930 | -0.51% | 5.2만 |
|---|
| 2025.11.05 | ₩257,197 | ₩258,920 | ₩257,051 | ₩257,785 | +0.23% | 6.5만 |
|---|
| 2025.11.04 | ₩256,009 | ₩257,731 | ₩255,155 | ₩256,677 | +0.26% | 4.8만 |
|---|
| 2025.11.03 | ₩260,295 | ₩260,295 | ₩256,116 | ₩258,586 | -0.66% | 7.9만 |
|---|
| 2025.10.31 | ₩260,709 | ₩261,576 | ₩258,506 | ₩260,522 | -0.07% | 5.3만 |
|---|
| 2025.10.30 | ₩262,484 | ₩264,380 | ₩261,990 | ₩262,190 | -0.11% | 4.9만 |
|---|
| 2025.10.29 | ₩269,466 | ₩269,466 | ₩264,407 | ₩265,341 | -1.53% | 3.7만 |
|---|
| 2025.10.28 | ₩270,147 | ₩271,282 | ₩269,573 | ₩270,161 | +0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩270,374 | ₩270,815 | ₩268,986 | ₩270,107 | -0.10% | 3.4만 |
|---|
| 2025.10.24 | ₩271,509 | ₩272,550 | ₩270,681 | ₩270,935 | -0.21% | 4.2만 |
|---|
| 2025.10.23 | ₩270,895 | ₩272,430 | ₩270,361 | ₩271,629 | +0.27% | 6만 |
|---|
| 2025.10.22 | ₩268,612 | ₩270,481 | ₩268,105 | ₩268,812 | +0.07% | 2.5만 |
|---|
| 2025.10.21 | ₩269,640 | ₩271,162 | ₩268,599 | ₩270,494 | +0.32% | 4.2만 |
|---|
| 2025.10.20 | ₩271,896 | ₩273,031 | ₩271,856 | ₩272,831 | +0.34% | 3.8만 |
|---|
| 2025.10.17 | ₩269,346 | ₩270,588 | ₩267,784 | ₩269,119 | -0.08% | 2.9만 |
|---|
| 2025.10.16 | ₩273,685 | ₩273,685 | ₩269,413 | ₩270,535 | -1.15% | 3.2만 |
|---|
| 2025.10.15 | ₩275,034 | ₩275,701 | ₩270,681 | ₩272,243 | -1.01% | 3.5만 |
|---|
| 2025.10.14 | ₩268,305 | ₩274,727 | ₩268,305 | ₩273,458 | +1.92% | 3만 |
|---|
| 2025.10.13 | ₩269,667 | ₩272,337 | ₩269,533 | ₩270,775 | +0.41% | 3.5만 |
|---|
| 2025.10.10 | ₩271,616 | ₩271,669 | ₩265,728 | ₩265,728 | -2.17% | 3.2만 |
|---|