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 | ₩314,468 | ₩315,192 | ₩313,180 | ₩314,495 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,457 | ₩314,039 | ₩309,652 | ₩313,797 | +1.08% | 21.6만 |
| 2026.10.07 | ₩313,220 | ₩314,133 | ₩310,336 | ₩311,463 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,400 | ₩317,124 | ₩315,112 | ₩315,635 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,838 | ₩316,682 | ₩311,597 | ₩315,099 | +0.40% | 27만 |
| 2026.10.02 | ₩314,428 | ₩315,836 | ₩313,422 | ₩313,891 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,357 | ₩312,268 | ₩307,519 | ₩311,879 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,952 | ₩313,247 | ₩309,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,934 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,542 | ₩314,361 | ₩310,967 | ₩312,483 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,642 | ₩315,233 | ₩312,442 | ₩313,663 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,695 | ₩318,130 | ₩315,380 | ₩317,285 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩317,285 | ₩317,889 | ₩314,750 | ₩315,850 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,391 | ₩320,183 | ₩317,567 | ₩317,715 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,833 | ₩322,356 | ₩319,848 | ₩320,277 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,921 | ₩320,921 | ₩319,083 | ₩319,794 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩321,055 | ₩321,135 | ₩318,372 | ₩318,935 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,658 | ₩324,409 | ₩321,404 | ₩321,404 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,497 | ₩324,248 | ₩317,728 | ₩320,398 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,899 | ₩324,691 | ₩322,531 | ₩323,108 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩324,020 | ₩325,509 | ₩323,336 | ₩324,194 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩325,254 | ₩325,697 | ₩323,872 | ₩324,784 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,523 | ₩323,979 | ₩321,699 | ₩322,303 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,427 | ₩327,642 | ₩324,503 | ₩324,503 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,513 | ₩331,492 | ₩327,977 | ₩328,192 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩329,346 | ₩332,445 | ₩329,292 | ₩331,505 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩331,170 | ₩331,626 | ₩328,782 | ₩331,251 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,971 | ₩330,432 | ₩326,971 | ₩329,359 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,514 | ₩329,359 | ₩326,166 | ₩326,850 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,687 | ₩331,049 | ₩328,742 | ₩329,064 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩334,068 | ₩334,846 | ₩330,687 | ₩331,103 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩333,223 | ₩333,840 | ₩331,881 | ₩333,182 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,954 | ₩335,248 | ₩332,337 | ₩334,148 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩334,108 | ₩334,108 | ₩331,921 | ₩333,035 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩334,282 | ₩335,369 | ₩332,498 | ₩333,290 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,800 | ₩334,645 | ₩333,384 | ₩334,282 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩333,196 | ₩334,363 | ₩331,854 | ₩332,015 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩335,235 | ₩337,838 | ₩334,859 | ₩335,570 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩335,101 | ₩335,383 | ₩331,774 | ₩331,881 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,442 | ₩336,442 | ₩334,752 | ₩335,061 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,952 | ₩337,864 | ₩336,496 | ₩337,609 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,590 | ₩337,475 | ₩335,450 | ₩336,724 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,825 | ₩336,040 | ₩333,129 | ₩335,436 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩334,282 | ₩336,415 | ₩333,853 | ₩334,886 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩334,350 | ₩335,101 | ₩333,786 | ₩334,323 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩334,041 | ₩336,053 | ₩332,767 | ₩335,248 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,429 | ₩336,429 | ₩332,941 | ₩333,249 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,885 | ₩337,609 | ₩334,993 | ₩335,195 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,565 | ₩337,314 | ₩331,666 | ₩337,033 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,889 | ₩332,619 | ₩328,876 | ₩332,337 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩329,319 | ₩329,359 | ₩325,710 | ₩328,178 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,633 | ₩331,345 | ₩325,227 | ₩328,822 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,559 | ₩332,297 | ₩328,420 | ₩328,688 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩330,070 | ₩333,075 | ₩330,070 | ₩332,834 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩329,144 | ₩331,184 | ₩328,339 | ₩329,601 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩326,314 | ₩329,252 | ₩325,844 | ₩327,655 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩325,133 | ₩326,448 | ₩323,403 | ₩324,744 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,824 | ₩328,500 | ₩326,488 | ₩327,092 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,911 | ₩326,703 | ₩324,114 | ₩326,542 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩328,286 | ₩329,171 | ₩324,650 | ₩324,878 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,709 | ₩331,184 | ₩326,542 | ₩327,494 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,986 | ₩329,922 | ₩324,731 | ₩329,654 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,784 | ₩327,414 | ₩324,650 | ₩325,348 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,952 | ₩327,186 | ₩323,738 | ₩324,543 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,932 | ₩326,797 | ₩323,859 | ₩324,355 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩324,328 | ₩325,643 | ₩322,826 | ₩324,717 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,632 | ₩324,972 | ₩321,377 | ₩323,497 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,470 | ₩323,510 | ₩319,002 | ₩320,438 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,494 | ₩328,326 | ₩324,784 | ₩325,080 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩326,193 | ₩327,333 | ₩325,522 | ₩326,649 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩327,172 | ₩328,836 | ₩323,577 | ₩326,287 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,415 | ₩328,635 | ₩324,771 | ₩325,643 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,630 | ₩326,743 | ₩324,382 | ₩325,978 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,992 | ₩325,992 | ₩323,309 | ₩325,978 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,799 | ₩326,032 | ₩322,799 | ₩325,683 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,462 | ₩327,736 | ₩323,792 | ₩325,254 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,492 | ₩324,315 | ₩320,331 | ₩322,638 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩318,050 | ₩321,551 | ₩317,943 | ₩320,049 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩320,022 | ₩321,779 | ₩319,982 | ₩320,398 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,982 | ₩320,961 | ₩319,029 | ₩319,821 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,786 | ₩324,409 | ₩317,044 | ₩317,849 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩324,315 | ₩325,992 | ₩322,370 | ₩322,651 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,381 | ₩327,333 | ₩322,933 | ₩323,443 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩322,155 | ₩325,173 | ₩321,283 | ₩323,738 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,950 | ₩321,310 | ₩315,541 | ₩320,934 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩318,010 | ₩320,492 | ₩314,468 | ₩314,535 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩317,272 | ₩321,082 | ₩313,381 | ₩318,654 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,743 | ₩316,883 | ₩314,642 | ₩314,844 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,601 | ₩317,527 | ₩313,274 | ₩314,347 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,588 | ₩318,707 | ₩316,588 | ₩317,849 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,568 | ₩316,708 | ₩314,803 | ₩315,461 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,878 | ₩317,218 | ₩313,502 | ₩316,695 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩313,207 | ₩314,803 | ₩312,201 | ₩313,985 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩315,353 | ₩316,480 | ₩314,616 | ₩315,031 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,421 | ₩316,923 | ₩313,368 | ₩316,011 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩316,225 | ₩317,822 | ₩315,045 | ₩315,461 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,784 | ₩315,917 | ₩313,153 | ₩315,649 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,873 | ₩312,670 | ₩310,135 | ₩312,134 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,996 | ₩310,282 | ₩304,890 | ₩309,585 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,527 | ₩308,646 | ₩302,287 | ₩308,418 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,359 | ₩305,359 | ₩302,327 | ₩303,293 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,963 | ₩308,445 | ₩304,983 | ₩306,392 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩308,015 | ₩308,270 | ₩304,742 | ₩304,916 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩310,108 | ₩311,865 | ₩309,089 | ₩309,826 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩310,068 | ₩310,081 | ₩307,573 | ₩308,579 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,544 | ₩311,664 | ₩307,157 | ₩310,095 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩314,200 | ₩315,219 | ₩311,141 | ₩311,396 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,784 | ₩314,428 | ₩311,758 | ₩313,341 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩316,158 | ₩316,158 | ₩311,517 | ₩311,852 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩314,146 | ₩316,172 | ₩313,757 | ₩315,501 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩309,250 | ₩312,107 | ₩308,512 | ₩311,409 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,853 | ₩311,530 | ₩307,090 | ₩308,082 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,496 | ₩312,644 | ₩310,296 | ₩310,926 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,814 | ₩312,308 | ₩307,693 | ₩311,798 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,491 | ₩310,336 | ₩306,137 | ₩307,184 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩311,128 | ₩312,563 | ₩308,351 | ₩309,424 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩310,041 | ₩312,925 | ₩309,786 | ₩310,725 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,832 | ₩311,248 | ₩308,767 | ₩309,746 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,604 | ₩311,678 | ₩307,277 | ₩310,511 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩314,119 | ₩314,320 | ₩309,571 | ₩310,376 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,623 | ₩315,555 | ₩310,712 | ₩311,208 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,443 | ₩313,274 | ₩309,907 | ₩312,952 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,471 | ₩313,663 | ₩308,471 | ₩311,557 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩305,091 | ₩307,130 | ₩304,688 | ₩306,218 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,372 | ₩306,191 | ₩303,910 | ₩304,930 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩305,024 | ₩306,580 | ₩303,588 | ₩305,762 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,610 | ₩304,755 | ₩300,141 | ₩304,621 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,521 | ₩304,527 | ₩301,147 | ₩301,549 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,972 | ₩304,366 | ₩300,744 | ₩303,280 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,361 | ₩303,481 | ₩300,489 | ₩302,327 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩293,326 | ₩295,955 | ₩293,111 | ₩294,694 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,708 | ₩294,640 | ₩291,541 | ₩294,332 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩289,140 | ₩295,472 | ₩288,429 | ₩293,232 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,494 | ₩294,426 | ₩292,252 | ₩292,641 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,416 | ₩293,567 | ₩286,564 | ₩291,447 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,617 | ₩288,818 | ₩283,988 | ₩284,793 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩289,046 | ₩289,449 | ₩285,343 | ₩285,934 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,400 | ₩295,834 | ₩291,528 | ₩291,796 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,627 | ₩295,995 | ₩291,300 | ₩294,600 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,611 | ₩293,969 | ₩287,611 | ₩292,145 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,435 | ₩293,822 | ₩288,067 | ₩289,770 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,556 | ₩290,602 | ₩282,929 | ₩284,632 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩287,302 | ₩291,675 | ₩287,061 | ₩290,025 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,528 | ₩292,910 | ₩289,583 | ₩289,677 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,802 | ₩294,855 | ₩292,521 | ₩292,977 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩292,011 | ₩293,768 | ₩290,629 | ₩290,629 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,756 | ₩292,749 | ₩288,697 | ₩289,328 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,662 | ₩292,655 | ₩289,368 | ₩289,650 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,741 | ₩295,311 | ₩292,199 | ₩294,265 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩296,290 | ₩299,295 | ₩294,037 | ₩294,694 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩292,011 | ₩297,377 | ₩287,557 | ₩296,518 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩297,149 | ₩297,498 | ₩293,205 | ₩295,432 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,722 | ₩305,547 | ₩299,389 | ₩301,576 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩306,338 | ₩306,674 | ₩303,333 | ₩305,936 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,609 | ₩306,325 | ₩298,168 | ₩304,863 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,903 | ₩309,987 | ₩304,460 | ₩309,129 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩308,243 | ₩308,659 | ₩305,882 | ₩308,418 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩310,269 | ₩311,959 | ₩308,136 | ₩311,222 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩310,309 | ₩310,309 | ₩306,432 | ₩309,276 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,996 | ₩309,665 | ₩306,030 | ₩308,699 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,993 | ₩311,503 | ₩304,890 | ₩306,513 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,961 | ₩313,355 | ₩309,062 | ₩312,281 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩310,189 | ₩311,195 | ₩308,699 | ₩310,832 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,410 | ₩312,670 | ₩308,351 | ₩311,154 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩310,014 | ₩311,597 | ₩306,835 | ₩309,625 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩307,277 | ₩311,785 | ₩305,668 | ₩310,309 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,864 | ₩315,903 | ₩305,037 | ₩307,184 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,663 | ₩315,112 | ₩310,832 | ₩311,933 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,637 | ₩313,368 | ₩311,396 | ₩312,000 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩310,229 | ₩311,892 | ₩309,115 | ₩311,154 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,754 | ₩311,906 | ₩306,754 | ₩311,369 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,594 | ₩306,701 | ₩303,092 | ₩304,125 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩304,004 | ₩307,653 | ₩303,816 | ₩306,352 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,589 | ₩305,359 | ₩299,698 | ₩302,703 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,383 | ₩302,461 | ₩298,222 | ₩301,791 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩299,282 | ₩300,650 | ₩296,840 | ₩299,282 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,771 | ₩302,448 | ₩297,538 | ₩300,597 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩301,066 | ₩301,415 | ₩298,839 | ₩299,255 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩301,026 | ₩301,227 | ₩299,698 | ₩300,610 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,750 | ₩302,663 | ₩299,886 | ₩301,026 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,749 | ₩304,353 | ₩299,966 | ₩301,080 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,560 | ₩307,465 | ₩303,991 | ₩304,568 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩300,127 | ₩305,359 | ₩299,953 | ₩304,487 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,914 | ₩300,221 | ₩296,814 | ₩297,350 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,569 | ₩303,159 | ₩301,133 | ₩301,898 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,597 | ₩303,307 | ₩300,234 | ₩302,770 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,685 | ₩299,751 | ₩297,256 | ₩299,362 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,343 | ₩299,027 | ₩296,666 | ₩297,699 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,773 | ₩297,793 | ₩295,593 | ₩297,605 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,867 | ₩298,584 | ₩295,204 | ₩297,900 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩291,085 | ₩296,639 | ₩291,085 | ₩295,995 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,391 | ₩295,834 | ₩291,501 | ₩291,836 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,629 | ₩295,284 | ₩290,240 | ₩295,150 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,919 | ₩292,467 | ₩287,691 | ₩291,179 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩285,129 | ₩288,322 | ₩283,519 | ₩287,651 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,765 | ₩287,128 | ₩284,109 | ₩284,123 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,624 | ₩288,013 | ₩286,859 | ₩286,994 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,402 | ₩289,140 | ₩287,155 | ₩287,664 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,845 | ₩288,979 | ₩287,772 | ₩288,966 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩288,026 | ₩289,422 | ₩287,825 | ₩288,831 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,952 | ₩289,516 | ₩287,557 | ₩288,120 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,375 | ₩289,972 | ₩288,322 | ₩289,247 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,933 | ₩289,529 | ₩287,798 | ₩288,764 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩289,220 | ₩290,777 | ₩287,611 | ₩288,147 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,758 | ₩290,495 | ₩286,765 | ₩287,329 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩289,288 | ₩290,025 | ₩286,229 | ₩287,436 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,608 | ₩291,649 | ₩288,255 | ₩289,355 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩293,326 | ₩293,661 | ₩289,153 | ₩289,770 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,395 | ₩292,843 | ₩289,341 | ₩292,521 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩284,029 | ₩290,535 | ₩283,868 | ₩289,489 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩283,184 | ₩285,826 | ₩282,607 | ₩283,707 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,706 | ₩286,135 | ₩283,626 | ₩283,774 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩285,062 | ₩286,980 | ₩284,726 | ₩285,424 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩284,310 | ₩286,269 | ₩283,975 | ₩285,048 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩282,137 | ₩284,941 | ₩282,070 | ₩284,793 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,814 | ₩283,975 | ₩281,493 | ₩281,694 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,694 | ₩284,860 | ₩281,654 | ₩282,902 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,787 | ₩284,552 | ₩283,049 | ₩283,962 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,399 | ₩284,901 | ₩281,198 | ₩283,036 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,758 | ₩282,003 | ₩276,758 | ₩281,359 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,739 | ₩276,489 | ₩272,827 | ₩275,671 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,783 | ₩275,175 | ₩267,434 | ₩273,525 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,484 | ₩274,705 | ₩266,642 | ₩266,803 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩271,056 | ₩272,451 | ₩269,393 | ₩270,412 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,527 | ₩272,344 | ₩268,507 | ₩270,895 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩275,134 | ₩275,590 | ₩269,554 | ₩270,291 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,645 | ₩276,811 | ₩273,498 | ₩275,631 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩279,052 | ₩280,447 | ₩275,725 | ₩276,355 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,910 | ₩282,271 | ₩279,910 | ₩280,393 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,582 | ₩280,514 | ₩278,193 | ₩279,481 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,629 | ₩279,669 | ₩276,530 | ₩278,435 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,800 | ₩277,536 | ₩272,800 | ₩277,536 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,878 | ₩278,046 | ₩273,404 | ₩273,954 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,584 | ₩278,354 | ₩273,887 | ₩276,945 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,578 | ₩275,590 | ₩273,068 | ₩274,249 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,355 | ₩276,422 | ₩272,948 | ₩276,395 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,590 | ₩277,603 | ₩274,343 | ₩277,039 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩276,208 | ₩279,199 | ₩275,617 | ₩275,792 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,736 | ₩281,775 | ₩276,610 | ₩277,791 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩282,231 | ₩282,231 | ₩279,736 | ₩280,179 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,908 | ₩284,230 | ₩281,963 | ₩282,714 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,479 | ₩283,854 | ₩281,949 | ₩281,949 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩279,186 | ₩281,386 | ₩278,260 | ₩280,809 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,433 | ₩281,131 | ₩277,415 | ₩278,555 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,985 | ₩281,547 | ₩278,689 | ₩280,407 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,421 | ₩279,977 | ₩277,965 | ₩279,588 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,853 | ₩276,516 | ₩274,262 | ₩275,966 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,991 | ₩279,991 | ₩274,101 | ₩275,242 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,326 | ₩281,775 | ₩276,878 | ₩279,213 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩272,089 | ₩279,789 | ₩272,089 | ₩278,502 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,404 | ₩275,751 | ₩272,934 | ₩274,866 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩279,038 | ₩279,481 | ₩270,104 | ₩270,211 | -3.16% | 37.9만 |
|---|