시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Small-Cap Value ETF 과거 주가
Vanguard Morningstar Small-Cap Value ETF · VBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Small-Cap Value ETF · VBR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩314,114 | ₩314,838 | ₩312,828 | ₩314,141 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,107 | ₩313,685 | ₩309,303 | ₩313,444 | +1.08% | 21.6만 |
| 2026.10.07 | ₩312,868 | ₩313,779 | ₩309,987 | ₩311,112 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,044 | ₩316,767 | ₩314,757 | ₩315,280 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,484 | ₩316,325 | ₩311,246 | ₩314,744 | +0.40% | 27만 |
| 2026.10.02 | ₩314,074 | ₩315,481 | ₩313,069 | ₩313,538 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,009 | ₩311,916 | ₩307,173 | ₩311,528 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,600 | ₩312,895 | ₩309,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,585 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,189 | ₩314,007 | ₩310,617 | ₩312,131 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,288 | ₩314,878 | ₩312,091 | ₩313,310 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,339 | ₩317,772 | ₩315,025 | ₩316,928 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩316,928 | ₩317,531 | ₩314,395 | ₩315,494 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,032 | ₩319,823 | ₩317,210 | ₩317,357 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,471 | ₩321,993 | ₩319,488 | ₩319,916 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,560 | ₩320,560 | ₩318,724 | ₩319,434 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩320,694 | ₩320,774 | ₩318,014 | ₩318,576 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,293 | ₩324,044 | ₩321,042 | ₩321,042 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,132 | ₩323,883 | ₩317,370 | ₩320,037 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,534 | ₩324,325 | ₩322,168 | ₩322,744 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩323,655 | ₩325,142 | ₩322,972 | ₩323,829 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩324,888 | ₩325,330 | ₩323,508 | ₩324,419 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,159 | ₩323,615 | ₩321,337 | ₩321,940 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,059 | ₩327,273 | ₩324,137 | ₩324,137 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,141 | ₩331,119 | ₩327,608 | ₩327,822 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩328,975 | ₩332,070 | ₩328,921 | ₩331,132 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩330,797 | ₩331,253 | ₩328,412 | ₩330,878 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,603 | ₩330,060 | ₩326,603 | ₩328,988 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,144 | ₩328,988 | ₩325,799 | ₩326,482 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,315 | ₩330,677 | ₩328,372 | ₩328,693 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩333,692 | ₩334,469 | ₩330,315 | ₩330,730 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩332,848 | ₩333,464 | ₩331,508 | ₩332,807 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,580 | ₩334,871 | ₩331,963 | ₩333,772 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩333,732 | ₩333,732 | ₩331,548 | ₩332,660 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩333,906 | ₩334,992 | ₩332,124 | ₩332,915 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,424 | ₩334,268 | ₩333,008 | ₩333,906 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩332,821 | ₩333,987 | ₩331,481 | ₩331,642 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩334,858 | ₩337,457 | ₩334,482 | ₩335,193 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩334,724 | ₩335,005 | ₩331,400 | ₩331,508 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,064 | ₩336,064 | ₩334,375 | ₩334,683 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,573 | ₩337,484 | ₩336,117 | ₩337,229 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,211 | ₩337,095 | ₩335,072 | ₩336,345 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,447 | ₩335,662 | ₩332,754 | ₩335,059 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩333,906 | ₩336,037 | ₩333,477 | ₩334,509 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩333,973 | ₩334,724 | ₩333,410 | ₩333,946 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩333,665 | ₩335,675 | ₩332,392 | ₩334,871 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,050 | ₩336,050 | ₩332,566 | ₩332,874 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,506 | ₩337,229 | ₩334,616 | ₩334,817 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,191 | ₩336,935 | ₩331,293 | ₩336,653 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,519 | ₩332,245 | ₩328,506 | ₩331,963 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩328,948 | ₩328,988 | ₩325,343 | ₩327,809 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,261 | ₩330,972 | ₩324,861 | ₩328,452 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,186 | ₩331,923 | ₩328,050 | ₩328,318 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩329,699 | ₩332,700 | ₩329,699 | ₩332,459 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩328,774 | ₩330,811 | ₩327,970 | ₩329,230 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩325,946 | ₩328,881 | ₩325,477 | ₩327,286 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩324,767 | ₩326,080 | ₩323,039 | ₩324,379 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,456 | ₩328,131 | ₩326,121 | ₩326,724 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,544 | ₩326,335 | ₩323,749 | ₩326,174 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩327,916 | ₩328,801 | ₩324,285 | ₩324,513 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,340 | ₩330,811 | ₩326,174 | ₩327,126 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,620 | ₩329,551 | ₩324,365 | ₩329,283 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,419 | ₩327,045 | ₩324,285 | ₩324,982 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,585 | ₩326,817 | ₩323,374 | ₩324,178 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,566 | ₩326,429 | ₩323,494 | ₩323,990 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩323,963 | ₩325,276 | ₩322,462 | ₩324,352 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,270 | ₩324,606 | ₩321,015 | ₩323,132 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,106 | ₩323,146 | ₩318,643 | ₩320,077 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,126 | ₩327,957 | ₩324,419 | ₩324,714 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩325,826 | ₩326,965 | ₩325,156 | ₩326,281 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩326,804 | ₩328,466 | ₩323,213 | ₩325,920 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,049 | ₩328,265 | ₩324,405 | ₩325,276 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,263 | ₩326,375 | ₩324,017 | ₩325,611 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,625 | ₩325,625 | ₩322,945 | ₩325,611 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,436 | ₩325,665 | ₩322,436 | ₩325,317 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,097 | ₩327,367 | ₩323,427 | ₩324,888 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,131 | ₩323,950 | ₩319,970 | ₩322,275 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩317,692 | ₩321,189 | ₩317,585 | ₩319,689 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩319,662 | ₩321,417 | ₩319,622 | ₩320,037 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,622 | ₩320,600 | ₩318,670 | ₩319,461 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,422 | ₩324,044 | ₩316,687 | ₩317,491 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩323,950 | ₩325,625 | ₩322,007 | ₩322,288 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,013 | ₩326,965 | ₩322,570 | ₩323,079 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩321,792 | ₩324,807 | ₩320,921 | ₩323,374 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,593 | ₩320,948 | ₩315,186 | ₩320,573 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,652 | ₩320,131 | ₩314,114 | ₩314,181 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩316,915 | ₩320,720 | ₩313,029 | ₩318,295 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,387 | ₩316,526 | ₩314,288 | ₩314,489 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,245 | ₩317,169 | ₩312,921 | ₩313,993 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,231 | ₩318,349 | ₩316,231 | ₩317,491 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,213 | ₩316,352 | ₩314,449 | ₩315,106 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,524 | ₩316,861 | ₩313,149 | ₩316,339 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩312,854 | ₩314,449 | ₩311,849 | ₩313,632 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩314,999 | ₩316,124 | ₩314,261 | ₩314,677 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,065 | ₩316,566 | ₩313,015 | ₩315,655 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩315,870 | ₩317,464 | ₩314,690 | ₩315,106 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,431 | ₩315,561 | ₩312,801 | ₩315,293 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,523 | ₩312,318 | ₩309,786 | ₩311,782 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,650 | ₩309,933 | ₩304,546 | ₩309,236 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,185 | ₩308,298 | ₩301,947 | ₩308,071 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,015 | ₩305,015 | ₩301,987 | ₩302,952 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,618 | ₩308,097 | ₩304,640 | ₩306,047 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,669 | ₩307,923 | ₩304,399 | ₩304,573 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩309,759 | ₩311,514 | ₩308,741 | ₩309,478 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩309,719 | ₩309,732 | ₩307,226 | ₩308,231 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,193 | ₩311,313 | ₩306,811 | ₩309,746 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩313,846 | ₩314,865 | ₩310,791 | ₩311,045 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,431 | ₩314,074 | ₩311,407 | ₩312,988 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩315,803 | ₩315,803 | ₩311,166 | ₩311,501 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩313,792 | ₩315,816 | ₩313,404 | ₩315,146 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩308,901 | ₩311,756 | ₩308,164 | ₩311,059 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,504 | ₩311,179 | ₩306,744 | ₩307,736 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,144 | ₩312,292 | ₩309,947 | ₩310,576 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,468 | ₩311,957 | ₩307,347 | ₩311,447 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,143 | ₩309,987 | ₩305,793 | ₩306,838 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩310,777 | ₩312,211 | ₩308,004 | ₩309,076 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩309,692 | ₩312,573 | ₩309,437 | ₩310,375 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,483 | ₩310,898 | ₩308,419 | ₩309,397 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,255 | ₩311,327 | ₩306,932 | ₩310,161 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩313,766 | ₩313,967 | ₩309,223 | ₩310,027 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,270 | ₩315,200 | ₩310,362 | ₩310,858 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,094 | ₩312,921 | ₩309,558 | ₩312,600 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,124 | ₩313,310 | ₩308,124 | ₩311,206 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩304,747 | ₩306,784 | ₩304,345 | ₩305,873 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,029 | ₩305,846 | ₩303,568 | ₩304,587 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩304,680 | ₩306,235 | ₩303,247 | ₩305,417 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,272 | ₩304,412 | ₩299,803 | ₩304,278 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,180 | ₩304,185 | ₩300,808 | ₩301,210 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,633 | ₩304,024 | ₩300,406 | ₩302,938 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,022 | ₩303,139 | ₩300,151 | ₩301,987 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩292,995 | ₩295,622 | ₩292,781 | ₩294,362 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,379 | ₩294,309 | ₩291,213 | ₩294,000 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩288,815 | ₩295,139 | ₩288,104 | ₩292,902 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,165 | ₩294,094 | ₩291,923 | ₩292,312 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,091 | ₩293,237 | ₩286,242 | ₩291,119 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,292 | ₩288,493 | ₩283,669 | ₩284,473 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩288,721 | ₩289,123 | ₩285,022 | ₩285,612 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,071 | ₩295,501 | ₩291,200 | ₩291,468 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,295 | ₩295,662 | ₩290,972 | ₩294,268 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,287 | ₩293,639 | ₩287,287 | ₩291,816 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,109 | ₩293,491 | ₩287,742 | ₩289,444 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,230 | ₩290,275 | ₩282,610 | ₩284,312 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩286,979 | ₩291,347 | ₩286,737 | ₩289,699 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,200 | ₩292,580 | ₩289,257 | ₩289,351 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,473 | ₩294,523 | ₩292,191 | ₩292,647 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,682 | ₩293,438 | ₩290,302 | ₩290,302 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,428 | ₩292,419 | ₩288,372 | ₩289,002 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,334 | ₩292,325 | ₩289,042 | ₩289,324 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,411 | ₩294,979 | ₩291,870 | ₩293,933 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩295,957 | ₩298,958 | ₩293,706 | ₩294,362 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,682 | ₩297,042 | ₩287,233 | ₩296,185 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩296,814 | ₩297,163 | ₩292,875 | ₩295,099 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,381 | ₩305,203 | ₩299,052 | ₩301,237 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩305,994 | ₩306,329 | ₩302,992 | ₩305,592 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,268 | ₩305,980 | ₩297,833 | ₩304,520 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,560 | ₩309,638 | ₩304,118 | ₩308,781 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩307,896 | ₩308,312 | ₩305,538 | ₩308,071 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩309,920 | ₩311,608 | ₩307,789 | ₩310,871 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩309,960 | ₩309,960 | ₩306,087 | ₩308,928 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,650 | ₩309,317 | ₩305,685 | ₩308,352 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,643 | ₩311,153 | ₩304,546 | ₩306,168 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,612 | ₩313,002 | ₩308,714 | ₩311,930 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩309,839 | ₩310,844 | ₩308,352 | ₩310,483 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,062 | ₩312,318 | ₩308,004 | ₩310,804 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,665 | ₩311,246 | ₩306,489 | ₩309,277 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩306,932 | ₩311,434 | ₩305,324 | ₩309,960 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,511 | ₩315,548 | ₩304,694 | ₩306,838 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,310 | ₩314,757 | ₩310,483 | ₩311,581 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,287 | ₩313,015 | ₩311,045 | ₩311,648 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩309,880 | ₩311,541 | ₩308,767 | ₩310,804 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,409 | ₩311,555 | ₩306,409 | ₩311,019 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,252 | ₩306,355 | ₩302,751 | ₩303,783 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,662 | ₩307,307 | ₩303,474 | ₩306,007 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,250 | ₩305,015 | ₩299,360 | ₩302,362 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,047 | ₩302,121 | ₩297,886 | ₩301,451 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩298,945 | ₩300,312 | ₩296,506 | ₩298,945 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,432 | ₩302,108 | ₩297,203 | ₩300,258 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩300,727 | ₩301,076 | ₩298,503 | ₩298,918 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩300,687 | ₩300,888 | ₩299,360 | ₩300,272 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,411 | ₩302,322 | ₩299,548 | ₩300,687 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,407 | ₩304,010 | ₩299,628 | ₩300,741 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,216 | ₩307,119 | ₩303,649 | ₩304,225 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩299,789 | ₩305,015 | ₩299,615 | ₩304,144 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,578 | ₩299,883 | ₩296,479 | ₩297,015 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,228 | ₩302,818 | ₩300,794 | ₩301,558 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,258 | ₩302,965 | ₩299,896 | ₩302,429 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,350 | ₩299,414 | ₩296,922 | ₩299,025 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,007 | ₩298,690 | ₩296,332 | ₩297,364 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,439 | ₩297,458 | ₩295,260 | ₩297,270 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,533 | ₩298,248 | ₩294,871 | ₩297,565 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩290,758 | ₩296,305 | ₩290,758 | ₩295,662 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,059 | ₩295,501 | ₩291,173 | ₩291,508 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,302 | ₩294,952 | ₩289,913 | ₩294,818 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,595 | ₩292,138 | ₩287,367 | ₩290,851 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩284,808 | ₩287,997 | ₩283,200 | ₩287,327 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,443 | ₩286,804 | ₩283,789 | ₩283,803 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,300 | ₩287,689 | ₩286,536 | ₩286,670 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,077 | ₩288,815 | ₩286,831 | ₩287,340 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,520 | ₩288,654 | ₩287,448 | ₩288,640 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩287,702 | ₩289,096 | ₩287,501 | ₩288,506 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,627 | ₩289,190 | ₩287,233 | ₩287,796 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,051 | ₩289,645 | ₩287,997 | ₩288,922 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,608 | ₩289,203 | ₩287,474 | ₩288,439 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩288,895 | ₩290,449 | ₩287,287 | ₩287,823 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,434 | ₩290,168 | ₩286,443 | ₩287,005 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩288,962 | ₩289,699 | ₩285,907 | ₩287,113 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,280 | ₩291,320 | ₩287,930 | ₩289,029 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩292,995 | ₩293,330 | ₩288,828 | ₩289,444 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,069 | ₩292,513 | ₩289,016 | ₩292,191 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩283,709 | ₩290,208 | ₩283,548 | ₩289,163 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩282,865 | ₩285,505 | ₩282,289 | ₩283,387 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,384 | ₩285,813 | ₩283,307 | ₩283,454 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩284,741 | ₩286,657 | ₩284,406 | ₩285,103 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩283,990 | ₩285,947 | ₩283,655 | ₩284,727 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩281,820 | ₩284,620 | ₩281,753 | ₩284,473 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,495 | ₩283,655 | ₩281,176 | ₩281,377 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,377 | ₩284,540 | ₩281,337 | ₩282,583 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,468 | ₩284,232 | ₩282,731 | ₩283,642 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,083 | ₩284,580 | ₩280,882 | ₩282,717 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,446 | ₩281,686 | ₩276,446 | ₩281,042 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,431 | ₩276,178 | ₩272,520 | ₩275,361 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,481 | ₩274,865 | ₩267,133 | ₩273,217 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,176 | ₩274,396 | ₩266,342 | ₩266,503 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩270,751 | ₩272,145 | ₩269,089 | ₩270,108 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,223 | ₩272,037 | ₩268,205 | ₩270,590 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩274,825 | ₩275,280 | ₩269,250 | ₩269,987 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,337 | ₩276,500 | ₩273,190 | ₩275,321 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩278,738 | ₩280,131 | ₩275,414 | ₩276,044 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,595 | ₩281,954 | ₩279,595 | ₩280,078 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,269 | ₩280,198 | ₩277,880 | ₩279,166 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,314 | ₩279,354 | ₩276,218 | ₩278,121 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,493 | ₩277,223 | ₩272,493 | ₩277,223 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,567 | ₩277,733 | ₩273,096 | ₩273,645 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,275 | ₩278,041 | ₩273,578 | ₩276,634 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,270 | ₩275,280 | ₩272,761 | ₩273,940 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,044 | ₩276,111 | ₩272,640 | ₩276,084 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,280 | ₩277,290 | ₩274,034 | ₩276,728 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩275,897 | ₩278,885 | ₩275,307 | ₩275,481 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,421 | ₩281,458 | ₩276,299 | ₩277,478 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩281,913 | ₩281,913 | ₩279,421 | ₩279,863 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,588 | ₩283,910 | ₩281,645 | ₩282,396 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,160 | ₩283,535 | ₩281,632 | ₩281,632 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩278,872 | ₩281,069 | ₩277,947 | ₩280,493 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,118 | ₩280,815 | ₩277,103 | ₩278,242 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,671 | ₩281,230 | ₩278,376 | ₩280,091 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,108 | ₩279,662 | ₩277,652 | ₩279,274 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,543 | ₩276,205 | ₩273,954 | ₩275,656 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,676 | ₩279,676 | ₩273,793 | ₩274,932 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,011 | ₩281,458 | ₩276,567 | ₩278,898 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩271,783 | ₩279,475 | ₩271,783 | ₩278,188 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,096 | ₩275,441 | ₩272,627 | ₩274,557 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩278,724 | ₩279,166 | ₩269,800 | ₩269,907 | -3.16% | 37.9만 |
|---|