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 | ₩314,449 | ₩315,174 | ₩313,161 | ₩314,476 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,438 | ₩314,020 | ₩309,633 | ₩313,779 | +1.08% | 21.6만 |
| 2026.10.07 | ₩313,202 | ₩314,114 | ₩310,318 | ₩311,444 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,381 | ₩317,105 | ₩315,093 | ₩315,616 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,819 | ₩316,663 | ₩311,579 | ₩315,080 | +0.40% | 27만 |
| 2026.10.02 | ₩314,409 | ₩315,818 | ₩313,403 | ₩313,872 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,338 | ₩312,249 | ₩307,501 | ₩311,860 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,933 | ₩313,229 | ₩309,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,915 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,524 | ₩314,342 | ₩310,948 | ₩312,464 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,624 | ₩315,214 | ₩312,424 | ₩313,644 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,676 | ₩318,111 | ₩315,361 | ₩317,266 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩317,266 | ₩317,870 | ₩314,731 | ₩315,831 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,372 | ₩320,164 | ₩317,548 | ₩317,696 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,814 | ₩322,337 | ₩319,829 | ₩320,258 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,902 | ₩320,902 | ₩319,064 | ₩319,775 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩321,036 | ₩321,116 | ₩318,353 | ₩318,916 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,638 | ₩324,389 | ₩321,385 | ₩321,385 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,477 | ₩324,228 | ₩317,709 | ₩320,379 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,880 | ₩324,671 | ₩322,511 | ₩323,088 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩324,000 | ₩325,489 | ₩323,316 | ₩324,175 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩325,235 | ₩325,677 | ₩323,853 | ₩324,765 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,504 | ₩323,960 | ₩321,680 | ₩322,283 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,408 | ₩327,622 | ₩324,483 | ₩324,483 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,493 | ₩331,472 | ₩327,958 | ₩328,172 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩329,326 | ₩332,425 | ₩329,272 | ₩331,486 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩331,150 | ₩331,606 | ₩328,763 | ₩331,231 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,952 | ₩330,413 | ₩326,952 | ₩329,339 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,494 | ₩329,339 | ₩326,147 | ₩326,831 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,667 | ₩331,030 | ₩328,722 | ₩329,044 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩334,048 | ₩334,826 | ₩330,667 | ₩331,083 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩333,203 | ₩333,820 | ₩331,861 | ₩333,163 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,934 | ₩335,228 | ₩332,317 | ₩334,128 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩334,088 | ₩334,088 | ₩331,902 | ₩333,015 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩334,263 | ₩335,349 | ₩332,478 | ₩333,270 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,780 | ₩334,625 | ₩333,364 | ₩334,263 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩333,176 | ₩334,343 | ₩331,834 | ₩331,995 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩335,215 | ₩337,817 | ₩334,839 | ₩335,550 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩335,081 | ₩335,363 | ₩331,754 | ₩331,861 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,422 | ₩336,422 | ₩334,732 | ₩335,041 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,932 | ₩337,844 | ₩336,476 | ₩337,589 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,570 | ₩337,455 | ₩335,430 | ₩336,704 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,805 | ₩336,020 | ₩333,109 | ₩335,416 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩334,263 | ₩336,395 | ₩333,833 | ₩334,866 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩334,330 | ₩335,081 | ₩333,766 | ₩334,303 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩334,021 | ₩336,033 | ₩332,747 | ₩335,228 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,409 | ₩336,409 | ₩332,921 | ₩333,230 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,865 | ₩337,589 | ₩334,973 | ₩335,175 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,545 | ₩337,294 | ₩331,647 | ₩337,012 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,870 | ₩332,599 | ₩328,856 | ₩332,317 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩329,299 | ₩329,339 | ₩325,691 | ₩328,159 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,614 | ₩331,325 | ₩325,208 | ₩328,803 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,539 | ₩332,277 | ₩328,400 | ₩328,669 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩330,050 | ₩333,055 | ₩330,050 | ₩332,814 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩329,125 | ₩331,164 | ₩328,320 | ₩329,581 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩326,294 | ₩329,232 | ₩325,825 | ₩327,636 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩325,114 | ₩326,428 | ₩323,383 | ₩324,725 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,804 | ₩328,481 | ₩326,469 | ₩327,072 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,892 | ₩326,683 | ₩324,094 | ₩326,522 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩328,266 | ₩329,152 | ₩324,631 | ₩324,859 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,689 | ₩331,164 | ₩326,522 | ₩327,475 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,966 | ₩329,903 | ₩324,711 | ₩329,635 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,765 | ₩327,394 | ₩324,631 | ₩325,328 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,932 | ₩327,166 | ₩323,719 | ₩324,524 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,913 | ₩326,777 | ₩323,839 | ₩324,336 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩324,309 | ₩325,624 | ₩322,807 | ₩324,698 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,613 | ₩324,953 | ₩321,358 | ₩323,477 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,450 | ₩323,491 | ₩318,983 | ₩320,419 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,475 | ₩328,306 | ₩324,765 | ₩325,060 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩326,174 | ₩327,314 | ₩325,503 | ₩326,630 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩327,153 | ₩328,816 | ₩323,558 | ₩326,267 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,396 | ₩328,615 | ₩324,752 | ₩325,624 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,610 | ₩326,724 | ₩324,363 | ₩325,959 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,972 | ₩325,972 | ₩323,289 | ₩325,959 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,780 | ₩326,013 | ₩322,780 | ₩325,664 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,443 | ₩327,716 | ₩323,772 | ₩325,235 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,472 | ₩324,296 | ₩320,311 | ₩322,619 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩318,031 | ₩321,532 | ₩317,924 | ₩320,030 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩320,003 | ₩321,760 | ₩319,963 | ₩320,379 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,963 | ₩320,942 | ₩319,010 | ₩319,802 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,766 | ₩324,389 | ₩317,025 | ₩317,830 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩324,296 | ₩325,972 | ₩322,350 | ₩322,632 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,361 | ₩327,314 | ₩322,914 | ₩323,424 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩322,136 | ₩325,154 | ₩321,264 | ₩323,719 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,931 | ₩321,291 | ₩315,522 | ₩320,915 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,991 | ₩320,472 | ₩314,449 | ₩314,516 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩317,253 | ₩321,063 | ₩313,363 | ₩318,635 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,724 | ₩316,864 | ₩314,624 | ₩314,825 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,582 | ₩317,508 | ₩313,255 | ₩314,329 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,569 | ₩318,688 | ₩316,569 | ₩317,830 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,549 | ₩316,690 | ₩314,785 | ₩315,442 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,859 | ₩317,199 | ₩313,483 | ₩316,676 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩313,188 | ₩314,785 | ₩312,182 | ₩313,966 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩315,335 | ₩316,461 | ₩314,597 | ₩315,013 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,402 | ₩316,904 | ₩313,349 | ₩315,992 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩316,207 | ₩317,803 | ₩315,026 | ₩315,442 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,765 | ₩315,898 | ₩313,135 | ₩315,630 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,854 | ₩312,652 | ₩310,116 | ₩312,115 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,977 | ₩310,264 | ₩304,871 | ₩309,566 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,509 | ₩308,627 | ₩302,269 | ₩308,399 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,341 | ₩305,341 | ₩302,309 | ₩303,275 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,945 | ₩308,426 | ₩304,965 | ₩306,374 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,997 | ₩308,252 | ₩304,724 | ₩304,898 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩310,090 | ₩311,847 | ₩309,070 | ₩309,808 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩310,049 | ₩310,063 | ₩307,554 | ₩308,560 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,525 | ₩311,646 | ₩307,138 | ₩310,076 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩314,181 | ₩315,201 | ₩311,122 | ₩311,377 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,765 | ₩314,409 | ₩311,740 | ₩313,322 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩316,140 | ₩316,140 | ₩311,498 | ₩311,833 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩314,127 | ₩316,153 | ₩313,738 | ₩315,482 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩309,231 | ₩312,088 | ₩308,493 | ₩311,391 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,835 | ₩311,512 | ₩307,071 | ₩308,064 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,477 | ₩312,625 | ₩310,277 | ₩310,908 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,796 | ₩312,290 | ₩307,675 | ₩311,780 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,473 | ₩310,318 | ₩306,119 | ₩307,165 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩311,109 | ₩312,544 | ₩308,332 | ₩309,405 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩310,023 | ₩312,907 | ₩309,768 | ₩310,707 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,814 | ₩311,230 | ₩308,748 | ₩309,727 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,586 | ₩311,659 | ₩307,259 | ₩310,492 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩314,101 | ₩314,302 | ₩309,553 | ₩310,358 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,604 | ₩315,536 | ₩310,693 | ₩311,190 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,425 | ₩313,255 | ₩309,888 | ₩312,933 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,453 | ₩313,644 | ₩308,453 | ₩311,538 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩305,073 | ₩307,112 | ₩304,670 | ₩306,199 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,354 | ₩306,173 | ₩303,892 | ₩304,912 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩305,005 | ₩306,562 | ₩303,570 | ₩305,743 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,592 | ₩304,737 | ₩300,123 | ₩304,603 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,503 | ₩304,509 | ₩301,129 | ₩301,531 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,954 | ₩304,348 | ₩300,726 | ₩303,262 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,343 | ₩303,463 | ₩300,471 | ₩302,309 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩293,308 | ₩295,937 | ₩293,093 | ₩294,676 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,691 | ₩294,623 | ₩291,524 | ₩294,314 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩289,123 | ₩295,454 | ₩288,412 | ₩293,214 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,476 | ₩294,408 | ₩292,235 | ₩292,624 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,398 | ₩293,550 | ₩286,547 | ₩291,430 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,600 | ₩288,801 | ₩283,972 | ₩284,776 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩289,029 | ₩289,431 | ₩285,326 | ₩285,917 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,382 | ₩295,817 | ₩291,510 | ₩291,779 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,609 | ₩295,978 | ₩291,282 | ₩294,582 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,593 | ₩293,952 | ₩287,593 | ₩292,128 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,418 | ₩293,804 | ₩288,050 | ₩289,753 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,539 | ₩290,585 | ₩282,912 | ₩284,615 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩287,285 | ₩291,658 | ₩287,043 | ₩290,008 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,510 | ₩292,892 | ₩289,565 | ₩289,659 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,785 | ₩294,837 | ₩292,503 | ₩292,959 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,993 | ₩293,751 | ₩290,612 | ₩290,612 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,739 | ₩292,731 | ₩288,680 | ₩289,311 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,645 | ₩292,637 | ₩289,351 | ₩289,632 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,724 | ₩295,293 | ₩292,181 | ₩294,247 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩296,273 | ₩299,278 | ₩294,019 | ₩294,676 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,993 | ₩297,359 | ₩287,540 | ₩296,501 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩297,131 | ₩297,480 | ₩293,187 | ₩295,414 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,704 | ₩305,529 | ₩299,371 | ₩301,558 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩306,320 | ₩306,655 | ₩303,315 | ₩305,918 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,591 | ₩306,307 | ₩298,151 | ₩304,845 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,885 | ₩309,969 | ₩304,442 | ₩309,110 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩308,225 | ₩308,641 | ₩305,864 | ₩308,399 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩310,251 | ₩311,941 | ₩308,118 | ₩311,203 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩310,291 | ₩310,291 | ₩306,414 | ₩309,258 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,977 | ₩309,647 | ₩306,012 | ₩308,681 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,975 | ₩311,485 | ₩304,871 | ₩306,494 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,942 | ₩313,336 | ₩309,043 | ₩312,263 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩310,170 | ₩311,176 | ₩308,681 | ₩310,814 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,392 | ₩312,652 | ₩308,332 | ₩311,136 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,996 | ₩311,579 | ₩306,816 | ₩309,607 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩307,259 | ₩311,766 | ₩305,649 | ₩310,291 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,846 | ₩315,885 | ₩305,019 | ₩307,165 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,644 | ₩315,093 | ₩310,814 | ₩311,914 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,619 | ₩313,349 | ₩311,377 | ₩311,981 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩310,210 | ₩311,874 | ₩309,097 | ₩311,136 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,736 | ₩311,887 | ₩306,736 | ₩311,351 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,576 | ₩306,682 | ₩303,074 | ₩304,107 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,986 | ₩307,635 | ₩303,798 | ₩306,334 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,571 | ₩305,341 | ₩299,680 | ₩302,685 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,365 | ₩302,443 | ₩298,204 | ₩301,773 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩299,264 | ₩300,632 | ₩296,823 | ₩299,264 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,753 | ₩302,430 | ₩297,520 | ₩300,579 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩301,048 | ₩301,397 | ₩298,821 | ₩299,237 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩301,008 | ₩301,209 | ₩299,680 | ₩300,592 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,732 | ₩302,645 | ₩299,868 | ₩301,008 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,731 | ₩304,335 | ₩299,948 | ₩301,062 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,542 | ₩307,447 | ₩303,973 | ₩304,549 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩300,109 | ₩305,341 | ₩299,935 | ₩304,469 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,896 | ₩300,203 | ₩296,796 | ₩297,332 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,551 | ₩303,141 | ₩301,115 | ₩301,880 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,579 | ₩303,288 | ₩300,217 | ₩302,752 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,668 | ₩299,734 | ₩297,238 | ₩299,345 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,325 | ₩299,009 | ₩296,648 | ₩297,681 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,756 | ₩297,775 | ₩295,575 | ₩297,587 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,849 | ₩298,567 | ₩295,186 | ₩297,882 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩291,068 | ₩296,621 | ₩291,068 | ₩295,978 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,374 | ₩295,817 | ₩291,484 | ₩291,819 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,612 | ₩295,267 | ₩290,223 | ₩295,132 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,902 | ₩292,450 | ₩287,674 | ₩291,162 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩285,112 | ₩288,304 | ₩283,502 | ₩287,634 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,748 | ₩287,111 | ₩284,092 | ₩284,106 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,607 | ₩287,996 | ₩286,842 | ₩286,976 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,385 | ₩289,123 | ₩287,137 | ₩287,647 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,828 | ₩288,962 | ₩287,754 | ₩288,948 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩288,009 | ₩289,404 | ₩287,808 | ₩288,814 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,935 | ₩289,498 | ₩287,540 | ₩288,103 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,358 | ₩289,954 | ₩288,304 | ₩289,230 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,915 | ₩289,512 | ₩287,781 | ₩288,747 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩289,203 | ₩290,759 | ₩287,593 | ₩288,130 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,741 | ₩290,478 | ₩286,748 | ₩287,312 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩289,270 | ₩290,008 | ₩286,212 | ₩287,419 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,591 | ₩291,631 | ₩288,237 | ₩289,337 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩293,308 | ₩293,643 | ₩289,136 | ₩289,753 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,378 | ₩292,825 | ₩289,324 | ₩292,503 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩284,012 | ₩290,518 | ₩283,851 | ₩289,471 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩283,167 | ₩285,809 | ₩282,590 | ₩283,690 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,689 | ₩286,118 | ₩283,609 | ₩283,757 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩285,045 | ₩286,963 | ₩284,709 | ₩285,407 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩284,293 | ₩286,252 | ₩283,958 | ₩285,031 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩282,120 | ₩284,924 | ₩282,053 | ₩284,776 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,797 | ₩283,958 | ₩281,476 | ₩281,678 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,678 | ₩284,843 | ₩281,637 | ₩282,885 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,770 | ₩284,535 | ₩283,033 | ₩283,945 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,383 | ₩284,884 | ₩281,181 | ₩283,019 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,741 | ₩281,986 | ₩276,741 | ₩281,342 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,723 | ₩276,473 | ₩272,811 | ₩275,655 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,767 | ₩275,158 | ₩267,418 | ₩273,508 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,468 | ₩274,689 | ₩266,627 | ₩266,788 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩271,040 | ₩272,435 | ₩269,377 | ₩270,396 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,511 | ₩272,328 | ₩268,491 | ₩270,879 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩275,118 | ₩275,574 | ₩269,538 | ₩270,275 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,629 | ₩276,795 | ₩273,481 | ₩275,614 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩279,035 | ₩280,430 | ₩275,708 | ₩276,339 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,894 | ₩282,254 | ₩279,894 | ₩280,376 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,566 | ₩280,497 | ₩278,176 | ₩279,464 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,612 | ₩279,652 | ₩276,513 | ₩278,418 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,784 | ₩277,519 | ₩272,784 | ₩277,519 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,862 | ₩278,029 | ₩273,388 | ₩273,938 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,568 | ₩278,337 | ₩273,870 | ₩276,929 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,562 | ₩275,574 | ₩273,052 | ₩274,233 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,339 | ₩276,406 | ₩272,931 | ₩276,379 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,574 | ₩277,586 | ₩274,327 | ₩277,023 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩276,191 | ₩279,183 | ₩275,601 | ₩275,775 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,719 | ₩281,758 | ₩276,594 | ₩277,774 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩282,214 | ₩282,214 | ₩279,719 | ₩280,162 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,891 | ₩284,213 | ₩281,946 | ₩282,697 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,462 | ₩283,837 | ₩281,933 | ₩281,933 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩279,169 | ₩281,369 | ₩278,244 | ₩280,792 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,417 | ₩281,114 | ₩277,398 | ₩278,539 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,968 | ₩281,530 | ₩278,673 | ₩280,390 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,405 | ₩279,961 | ₩277,948 | ₩279,572 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,836 | ₩276,500 | ₩274,246 | ₩275,950 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,974 | ₩279,974 | ₩274,085 | ₩275,225 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,309 | ₩281,758 | ₩276,862 | ₩279,196 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩272,073 | ₩279,773 | ₩272,073 | ₩278,485 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,388 | ₩275,735 | ₩272,918 | ₩274,850 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩279,022 | ₩279,464 | ₩270,088 | ₩270,195 | -3.16% | 37.9만 |
|---|