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 | ₩312,888 | ₩313,609 | ₩311,607 | ₩312,915 | +0.01% | 21.8만 |
| 2026.10.08 | ₩308,897 | ₩312,461 | ₩308,096 | ₩312,221 | +1.08% | 21.6만 |
| 2026.10.07 | ₩311,647 | ₩312,554 | ₩308,777 | ₩309,898 | -0.56% | 21.7만 |
| 2026.10.06 | ₩314,810 | ₩315,531 | ₩313,529 | ₩314,049 | -0.24% | 24.8만 |
| 2026.10.05 | ₩312,261 | ₩315,091 | ₩310,032 | ₩313,515 | +0.40% | 27만 |
| 2026.10.02 | ₩312,848 | ₩314,250 | ₩311,847 | ₩312,314 | -0.17% | 22.7만 |
| 2026.10.01 | ₩307,803 | ₩310,699 | ₩305,974 | ₩310,312 | +0.82% | 54.5만 |
| 2026.09.30 | ₩311,380 | ₩311,673 | ₩308,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,377 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩311,967 | ₩312,781 | ₩309,404 | ₩310,913 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩313,062 | ₩313,649 | ₩310,873 | ₩312,087 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩315,104 | ₩316,532 | ₩313,796 | ₩315,691 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩315,691 | ₩316,292 | ₩313,168 | ₩314,263 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩317,787 | ₩318,574 | ₩315,971 | ₩316,118 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩320,216 | ₩320,737 | ₩318,241 | ₩318,668 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩319,308 | ₩319,308 | ₩317,480 | ₩318,187 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩319,442 | ₩319,522 | ₩316,772 | ₩317,333 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩322,031 | ₩322,779 | ₩319,789 | ₩319,789 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩321,871 | ₩322,619 | ₩316,132 | ₩318,788 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩322,272 | ₩323,059 | ₩320,910 | ₩321,484 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩322,392 | ₩323,873 | ₩321,711 | ₩322,565 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩323,620 | ₩324,060 | ₩322,245 | ₩323,153 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩321,898 | ₩322,352 | ₩320,083 | ₩320,683 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩325,782 | ₩325,996 | ₩322,872 | ₩322,872 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩328,852 | ₩329,827 | ₩326,329 | ₩326,543 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩327,691 | ₩330,774 | ₩327,638 | ₩329,840 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩329,506 | ₩329,960 | ₩327,130 | ₩329,586 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩325,328 | ₩328,772 | ₩325,328 | ₩327,704 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩326,863 | ₩327,704 | ₩324,527 | ₩325,208 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩329,026 | ₩329,386 | ₩327,090 | ₩327,411 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩332,389 | ₩333,164 | ₩329,026 | ₩329,440 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩331,548 | ₩332,162 | ₩330,214 | ₩331,508 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩331,282 | ₩333,564 | ₩330,668 | ₩332,469 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩332,429 | ₩332,429 | ₩330,254 | ₩331,362 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩332,603 | ₩333,684 | ₩330,828 | ₩331,615 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩332,122 | ₩332,963 | ₩331,709 | ₩332,603 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩331,522 | ₩332,683 | ₩330,187 | ₩330,347 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩333,551 | ₩336,140 | ₩333,177 | ₩333,884 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩333,417 | ₩333,698 | ₩330,107 | ₩330,214 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩334,752 | ₩334,752 | ₩333,070 | ₩333,377 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩335,259 | ₩336,167 | ₩334,805 | ₩335,913 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩334,899 | ₩335,780 | ₩333,764 | ₩335,032 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩334,138 | ₩334,352 | ₩331,455 | ₩333,751 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩332,603 | ₩334,725 | ₩332,176 | ₩333,204 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩332,670 | ₩333,417 | ₩332,109 | ₩332,643 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩332,363 | ₩334,365 | ₩331,095 | ₩333,564 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩334,739 | ₩334,739 | ₩331,268 | ₩331,575 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩335,192 | ₩335,913 | ₩333,310 | ₩333,511 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩330,894 | ₩335,620 | ₩330,000 | ₩335,339 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩327,237 | ₩330,948 | ₩327,224 | ₩330,668 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩327,664 | ₩327,704 | ₩324,074 | ₩326,530 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩328,972 | ₩329,680 | ₩323,593 | ₩327,170 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩329,893 | ₩330,627 | ₩326,770 | ₩327,037 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩328,412 | ₩331,402 | ₩328,412 | ₩331,161 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩327,491 | ₩329,520 | ₩326,690 | ₩327,945 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩324,674 | ₩327,597 | ₩324,207 | ₩326,009 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩323,500 | ₩324,808 | ₩321,778 | ₩323,113 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩325,182 | ₩326,850 | ₩324,848 | ₩325,449 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩324,274 | ₩325,061 | ₩322,485 | ₩324,901 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩326,636 | ₩327,517 | ₩323,019 | ₩323,246 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩326,062 | ₩329,520 | ₩324,901 | ₩325,849 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩323,353 | ₩328,265 | ₩323,099 | ₩327,998 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩323,153 | ₩325,769 | ₩323,019 | ₩323,713 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩324,314 | ₩325,542 | ₩322,112 | ₩322,912 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩323,299 | ₩325,155 | ₩322,232 | ₩322,726 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩322,699 | ₩324,007 | ₩321,204 | ₩323,086 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩320,016 | ₩323,340 | ₩319,762 | ₩321,871 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩321,845 | ₩321,885 | ₩317,400 | ₩318,828 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩325,849 | ₩326,677 | ₩323,153 | ₩323,446 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩324,554 | ₩325,689 | ₩323,887 | ₩325,008 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩325,529 | ₩327,184 | ₩321,951 | ₩324,648 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩323,780 | ₩326,984 | ₩323,139 | ₩324,007 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩323,994 | ₩325,101 | ₩322,752 | ₩324,341 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩324,354 | ₩324,354 | ₩321,684 | ₩324,341 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩321,177 | ₩324,394 | ₩321,177 | ₩324,047 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩322,832 | ₩326,089 | ₩322,165 | ₩323,620 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩318,881 | ₩322,685 | ₩318,721 | ₩321,017 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩316,452 | ₩319,936 | ₩316,345 | ₩318,441 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩318,414 | ₩320,163 | ₩318,374 | ₩318,788 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩318,374 | ₩319,349 | ₩317,426 | ₩318,214 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩321,164 | ₩322,779 | ₩315,451 | ₩316,252 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩322,685 | ₩324,354 | ₩320,750 | ₩321,030 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩324,741 | ₩325,689 | ₩321,311 | ₩321,818 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩320,536 | ₩323,540 | ₩319,669 | ₩322,112 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩315,357 | ₩319,696 | ₩313,956 | ₩319,322 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩316,412 | ₩318,881 | ₩312,888 | ₩312,955 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩315,678 | ₩319,469 | ₩311,807 | ₩317,053 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩314,156 | ₩315,291 | ₩313,062 | ₩313,262 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩315,010 | ₩315,931 | ₩311,700 | ₩312,768 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩314,997 | ₩317,106 | ₩314,997 | ₩316,252 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩313,983 | ₩315,117 | ₩313,222 | ₩313,876 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩312,301 | ₩315,624 | ₩311,927 | ₩315,104 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩311,633 | ₩313,222 | ₩310,632 | ₩312,408 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩313,769 | ₩314,890 | ₩313,035 | ₩313,449 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩313,836 | ₩315,331 | ₩311,794 | ₩314,423 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩314,637 | ₩316,225 | ₩313,462 | ₩313,876 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩312,207 | ₩314,330 | ₩311,580 | ₩314,063 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩309,311 | ₩311,100 | ₩308,577 | ₩310,566 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩305,453 | ₩308,724 | ₩303,358 | ₩308,029 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩302,997 | ₩307,095 | ₩300,768 | ₩306,868 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩303,825 | ₩303,825 | ₩300,808 | ₩301,769 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩304,426 | ₩306,895 | ₩303,451 | ₩304,853 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩306,468 | ₩306,721 | ₩303,211 | ₩303,384 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩308,550 | ₩310,299 | ₩307,536 | ₩308,270 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩308,510 | ₩308,523 | ₩306,027 | ₩307,028 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩309,978 | ₩310,098 | ₩305,614 | ₩308,537 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩312,621 | ₩313,636 | ₩309,578 | ₩309,831 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩312,207 | ₩312,848 | ₩310,192 | ₩311,767 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩314,570 | ₩314,570 | ₩309,952 | ₩310,285 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩312,568 | ₩314,583 | ₩312,181 | ₩313,916 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩307,696 | ₩310,539 | ₩306,962 | ₩309,845 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩308,296 | ₩309,965 | ₩305,547 | ₩306,535 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩310,926 | ₩311,073 | ₩308,737 | ₩309,364 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩306,268 | ₩310,739 | ₩306,147 | ₩310,232 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩307,936 | ₩308,777 | ₩304,599 | ₩305,640 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩309,564 | ₩310,993 | ₩306,801 | ₩307,869 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩308,483 | ₩311,353 | ₩308,230 | ₩309,164 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩309,271 | ₩309,685 | ₩307,215 | ₩308,190 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩309,044 | ₩310,112 | ₩305,734 | ₩308,951 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩312,541 | ₩312,741 | ₩308,016 | ₩308,817 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩312,047 | ₩313,969 | ₩309,151 | ₩309,645 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩308,884 | ₩311,700 | ₩308,350 | ₩311,380 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩306,922 | ₩312,087 | ₩306,922 | ₩309,992 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩303,558 | ₩305,587 | ₩303,157 | ₩304,679 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩303,838 | ₩304,652 | ₩302,383 | ₩303,398 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩303,491 | ₩305,040 | ₩302,063 | ₩304,225 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩299,100 | ₩303,224 | ₩298,633 | ₩303,091 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩301,996 | ₩302,997 | ₩299,634 | ₩300,034 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩299,460 | ₩302,837 | ₩299,233 | ₩301,756 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩299,847 | ₩301,956 | ₩298,980 | ₩300,808 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩291,852 | ₩294,468 | ₩291,638 | ₩293,213 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩291,238 | ₩293,160 | ₩290,077 | ₩292,853 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩287,687 | ₩293,987 | ₩286,980 | ₩291,758 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩291,024 | ₩292,946 | ₩290,784 | ₩291,171 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩286,967 | ₩292,092 | ₩285,124 | ₩289,983 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩287,167 | ₩287,367 | ₩282,562 | ₩283,363 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩287,594 | ₩287,994 | ₩283,910 | ₩284,497 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩290,931 | ₩294,348 | ₩290,063 | ₩290,330 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩293,147 | ₩294,508 | ₩289,836 | ₩293,120 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩286,166 | ₩292,493 | ₩286,166 | ₩290,677 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩287,981 | ₩292,346 | ₩286,619 | ₩288,315 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩288,101 | ₩289,142 | ₩281,507 | ₩283,202 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩285,859 | ₩290,210 | ₩285,618 | ₩288,568 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩290,063 | ₩291,438 | ₩288,128 | ₩288,221 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩291,331 | ₩293,373 | ₩291,051 | ₩291,505 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩290,544 | ₩292,292 | ₩289,169 | ₩289,169 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩290,290 | ₩291,278 | ₩287,247 | ₩287,874 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩290,197 | ₩291,184 | ₩287,914 | ₩288,195 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩292,266 | ₩293,827 | ₩290,731 | ₩292,786 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩294,802 | ₩297,792 | ₩292,559 | ₩293,213 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩290,544 | ₩295,883 | ₩286,112 | ₩295,029 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩295,656 | ₩296,003 | ₩291,732 | ₩293,947 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩302,196 | ₩304,012 | ₩297,885 | ₩300,061 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩304,799 | ₩305,133 | ₩301,809 | ₩304,399 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩301,089 | ₩304,786 | ₩296,670 | ₩303,331 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩303,371 | ₩308,430 | ₩302,931 | ₩307,576 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩306,695 | ₩307,108 | ₩304,345 | ₩306,868 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩308,710 | ₩310,392 | ₩306,588 | ₩309,658 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩308,750 | ₩308,750 | ₩304,893 | ₩307,722 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩305,453 | ₩308,110 | ₩304,492 | ₩307,149 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩309,431 | ₩309,938 | ₩303,358 | ₩304,973 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩308,403 | ₩311,780 | ₩307,509 | ₩310,712 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩308,630 | ₩309,631 | ₩307,149 | ₩309,271 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩307,856 | ₩311,100 | ₩306,801 | ₩309,591 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩308,457 | ₩310,032 | ₩305,293 | ₩308,070 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩305,734 | ₩310,219 | ₩304,132 | ₩308,750 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩312,287 | ₩314,316 | ₩303,505 | ₩305,640 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩312,087 | ₩313,529 | ₩309,271 | ₩310,365 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩310,072 | ₩311,794 | ₩309,831 | ₩310,432 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩308,670 | ₩310,325 | ₩307,562 | ₩309,591 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩305,213 | ₩310,339 | ₩305,213 | ₩309,805 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩303,064 | ₩305,160 | ₩301,569 | ₩302,597 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩302,477 | ₩306,107 | ₩302,290 | ₩304,813 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩300,074 | ₩303,825 | ₩298,192 | ₩301,182 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩296,884 | ₩300,942 | ₩296,724 | ₩300,274 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩297,778 | ₩299,140 | ₩295,349 | ₩297,778 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩299,260 | ₩300,928 | ₩296,043 | ₩299,086 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩299,554 | ₩299,901 | ₩297,338 | ₩297,752 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩299,514 | ₩299,714 | ₩298,192 | ₩299,100 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩300,234 | ₩301,142 | ₩298,379 | ₩299,514 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩302,223 | ₩302,824 | ₩298,459 | ₩299,567 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩304,025 | ₩305,921 | ₩302,463 | ₩303,037 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩298,619 | ₩303,825 | ₩298,446 | ₩302,957 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩296,417 | ₩298,713 | ₩295,322 | ₩295,856 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩301,049 | ₩301,636 | ₩299,620 | ₩300,381 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩299,086 | ₩301,783 | ₩298,726 | ₩301,249 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩296,190 | ₩298,245 | ₩295,763 | ₩297,858 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩296,844 | ₩297,525 | ₩295,175 | ₩296,203 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩295,282 | ₩296,297 | ₩294,108 | ₩296,110 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩295,376 | ₩297,084 | ₩293,721 | ₩296,403 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩289,623 | ₩295,149 | ₩289,623 | ₩294,508 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩293,907 | ₩294,348 | ₩290,037 | ₩290,370 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩289,169 | ₩293,801 | ₩288,782 | ₩293,667 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩286,473 | ₩290,998 | ₩286,246 | ₩289,716 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩283,696 | ₩286,873 | ₩282,095 | ₩286,206 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩285,325 | ₩285,685 | ₩282,682 | ₩282,695 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩286,179 | ₩286,566 | ₩285,418 | ₩285,552 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩286,953 | ₩287,687 | ₩285,712 | ₩286,219 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩287,394 | ₩287,527 | ₩286,326 | ₩287,514 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩286,579 | ₩287,968 | ₩286,379 | ₩287,380 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩287,500 | ₩288,061 | ₩286,112 | ₩286,673 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩286,926 | ₩288,515 | ₩286,873 | ₩287,794 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩286,486 | ₩288,074 | ₩286,352 | ₩287,314 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩287,767 | ₩289,316 | ₩286,166 | ₩286,700 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩286,312 | ₩289,035 | ₩285,325 | ₩285,885 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩287,834 | ₩288,568 | ₩284,791 | ₩285,992 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩290,143 | ₩290,183 | ₩286,806 | ₩287,901 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩291,852 | ₩292,186 | ₩287,701 | ₩288,315 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩287,941 | ₩291,371 | ₩287,887 | ₩291,051 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩282,602 | ₩289,075 | ₩282,442 | ₩288,034 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩281,761 | ₩284,390 | ₩281,187 | ₩282,281 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩284,270 | ₩284,697 | ₩282,201 | ₩282,348 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩283,630 | ₩285,538 | ₩283,296 | ₩283,990 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩282,882 | ₩284,831 | ₩282,548 | ₩283,616 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩280,720 | ₩283,509 | ₩280,653 | ₩283,363 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩282,388 | ₩282,548 | ₩280,079 | ₩280,279 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩280,279 | ₩283,429 | ₩280,239 | ₩281,481 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩282,361 | ₩283,122 | ₩281,627 | ₩282,535 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩279,986 | ₩283,469 | ₩279,785 | ₩281,614 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩275,367 | ₩280,586 | ₩275,367 | ₩279,946 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩272,364 | ₩275,100 | ₩271,456 | ₩274,286 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩266,437 | ₩273,792 | ₩266,090 | ₩272,150 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩272,110 | ₩273,325 | ₩265,303 | ₩265,463 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩269,694 | ₩271,082 | ₩268,039 | ₩269,054 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩268,173 | ₩270,976 | ₩267,158 | ₩269,534 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩273,752 | ₩274,206 | ₩268,199 | ₩268,933 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩272,270 | ₩275,421 | ₩272,124 | ₩274,246 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩277,650 | ₩279,038 | ₩274,339 | ₩274,967 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩278,504 | ₩280,853 | ₩278,504 | ₩278,984 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩277,182 | ₩279,105 | ₩276,795 | ₩278,077 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩278,224 | ₩278,264 | ₩275,140 | ₩277,036 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩271,430 | ₩276,141 | ₩271,430 | ₩276,141 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩275,487 | ₩276,649 | ₩272,030 | ₩272,577 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩273,205 | ₩276,956 | ₩272,511 | ₩275,554 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩272,204 | ₩274,206 | ₩271,697 | ₩272,871 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩274,967 | ₩275,033 | ₩271,576 | ₩275,007 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩274,206 | ₩276,208 | ₩272,965 | ₩275,647 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩274,820 | ₩277,796 | ₩274,233 | ₩274,406 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩278,330 | ₩280,359 | ₩275,220 | ₩276,395 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩280,813 | ₩280,813 | ₩278,330 | ₩278,771 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩282,482 | ₩282,802 | ₩280,546 | ₩281,294 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩282,054 | ₩282,428 | ₩280,533 | ₩280,533 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩277,783 | ₩279,972 | ₩276,862 | ₩279,398 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩279,024 | ₩279,719 | ₩276,021 | ₩277,156 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩277,583 | ₩280,132 | ₩277,289 | ₩278,998 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩277,022 | ₩278,571 | ₩276,568 | ₩278,184 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩273,472 | ₩275,127 | ₩272,884 | ₩274,580 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩278,584 | ₩278,584 | ₩272,724 | ₩273,859 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩278,918 | ₩280,359 | ₩275,487 | ₩277,810 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩270,722 | ₩278,384 | ₩270,722 | ₩277,102 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩272,030 | ₩274,366 | ₩271,563 | ₩273,485 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩277,636 | ₩278,077 | ₩268,747 | ₩268,853 | -3.16% | 37.9만 |
|---|