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 | ₩313,589 | ₩314,311 | ₩312,305 | ₩313,616 | +0.01% | 21.8만 |
| 2026.10.08 | ₩309,589 | ₩313,161 | ₩308,786 | ₩312,920 | +1.08% | 21.6만 |
| 2026.10.07 | ₩312,345 | ₩313,255 | ₩309,469 | ₩310,592 | -0.56% | 21.7만 |
| 2026.10.06 | ₩315,515 | ₩316,238 | ₩314,231 | ₩314,753 | -0.24% | 24.8만 |
| 2026.10.05 | ₩312,960 | ₩315,796 | ₩310,726 | ₩314,218 | +0.40% | 27만 |
| 2026.10.02 | ₩313,549 | ₩314,954 | ₩312,546 | ₩313,014 | -0.17% | 22.7만 |
| 2026.10.01 | ₩308,492 | ₩311,395 | ₩306,659 | ₩311,007 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,077 | ₩312,372 | ₩308,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,067 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩312,666 | ₩313,482 | ₩310,097 | ₩311,609 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩313,763 | ₩314,352 | ₩311,569 | ₩312,786 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩315,810 | ₩317,241 | ₩314,499 | ₩316,398 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩316,398 | ₩317,000 | ₩313,870 | ₩314,967 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩318,499 | ₩319,288 | ₩316,679 | ₩316,826 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩320,933 | ₩321,455 | ₩318,954 | ₩319,382 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,024 | ₩320,024 | ₩318,191 | ₩318,900 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩320,158 | ₩320,238 | ₩317,482 | ₩318,044 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩322,753 | ₩323,502 | ₩320,505 | ₩320,505 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩322,592 | ₩323,341 | ₩316,840 | ₩319,502 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩322,994 | ₩323,783 | ₩321,629 | ₩322,204 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩323,114 | ₩324,599 | ₩322,432 | ₩323,288 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩324,345 | ₩324,786 | ₩322,967 | ₩323,877 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩322,619 | ₩323,074 | ₩320,800 | ₩321,402 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩326,512 | ₩326,726 | ₩323,596 | ₩323,596 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩329,589 | ₩330,565 | ₩327,060 | ₩327,274 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩328,425 | ₩331,515 | ₩328,371 | ₩330,579 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩330,244 | ₩330,699 | ₩327,863 | ₩330,325 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,057 | ₩329,509 | ₩326,057 | ₩328,438 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩327,596 | ₩328,438 | ₩325,254 | ₩325,937 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩329,763 | ₩330,124 | ₩327,823 | ₩328,144 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩333,134 | ₩333,910 | ₩329,763 | ₩330,177 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩332,291 | ₩332,907 | ₩330,953 | ₩332,251 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,024 | ₩334,311 | ₩331,408 | ₩333,214 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩333,174 | ₩333,174 | ₩330,994 | ₩332,104 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩333,348 | ₩334,432 | ₩331,569 | ₩332,358 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩332,866 | ₩333,709 | ₩332,452 | ₩333,348 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩332,264 | ₩333,428 | ₩330,927 | ₩331,087 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩334,298 | ₩336,893 | ₩333,923 | ₩334,632 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩334,164 | ₩334,445 | ₩330,846 | ₩330,953 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩335,502 | ₩335,502 | ₩333,816 | ₩334,124 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,010 | ₩336,920 | ₩335,555 | ₩336,666 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩335,649 | ₩336,532 | ₩334,512 | ₩335,783 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩334,886 | ₩335,101 | ₩332,198 | ₩334,499 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩333,348 | ₩335,475 | ₩332,920 | ₩333,950 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩333,415 | ₩334,164 | ₩332,853 | ₩333,388 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩333,107 | ₩335,114 | ₩331,836 | ₩334,311 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩335,488 | ₩335,488 | ₩332,010 | ₩332,318 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩335,943 | ₩336,666 | ₩334,057 | ₩334,258 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩331,636 | ₩336,371 | ₩330,739 | ₩336,090 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩327,970 | ₩331,689 | ₩327,957 | ₩331,408 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩328,398 | ₩328,438 | ₩324,800 | ₩327,261 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩329,709 | ₩330,418 | ₩324,318 | ₩327,903 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩330,632 | ₩331,368 | ₩327,502 | ₩327,769 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩329,147 | ₩332,144 | ₩329,147 | ₩331,903 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩328,224 | ₩330,258 | ₩327,422 | ₩328,679 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩325,402 | ₩328,331 | ₩324,933 | ₩326,739 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩324,224 | ₩325,535 | ₩322,499 | ₩323,836 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩325,910 | ₩327,582 | ₩325,576 | ₩326,178 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,000 | ₩325,790 | ₩323,208 | ₩325,629 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩327,368 | ₩328,251 | ₩323,743 | ₩323,970 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩326,793 | ₩330,258 | ₩325,629 | ₩326,579 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,077 | ₩329,000 | ₩323,823 | ₩328,733 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩323,877 | ₩326,499 | ₩323,743 | ₩324,438 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,040 | ₩326,271 | ₩322,833 | ₩323,636 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,024 | ₩325,883 | ₩322,953 | ₩323,448 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩323,422 | ₩324,733 | ₩321,923 | ₩323,810 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩320,733 | ₩324,064 | ₩320,479 | ₩322,592 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩322,566 | ₩322,606 | ₩318,111 | ₩319,542 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩326,579 | ₩327,408 | ₩323,877 | ₩324,171 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩325,281 | ₩326,418 | ₩324,612 | ₩325,736 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩326,258 | ₩327,917 | ₩322,673 | ₩325,375 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩324,505 | ₩327,716 | ₩323,863 | ₩324,733 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩324,719 | ₩325,830 | ₩323,475 | ₩325,067 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,081 | ₩325,081 | ₩322,405 | ₩325,067 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩321,897 | ₩325,121 | ₩321,897 | ₩324,773 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩323,555 | ₩326,820 | ₩322,887 | ₩324,345 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩319,596 | ₩323,408 | ₩319,435 | ₩321,736 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩317,161 | ₩320,652 | ₩317,054 | ₩319,154 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩319,127 | ₩320,880 | ₩319,087 | ₩319,502 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,087 | ₩320,064 | ₩318,137 | ₩318,927 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩321,883 | ₩323,502 | ₩316,158 | ₩316,960 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩323,408 | ₩325,081 | ₩321,469 | ₩321,749 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩325,468 | ₩326,418 | ₩322,030 | ₩322,539 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩321,254 | ₩324,264 | ₩320,385 | ₩322,833 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,064 | ₩320,412 | ₩314,659 | ₩320,037 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,121 | ₩319,596 | ₩313,589 | ₩313,656 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩316,385 | ₩320,184 | ₩312,505 | ₩317,763 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩314,860 | ₩315,997 | ₩313,763 | ₩313,964 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩315,716 | ₩316,639 | ₩312,398 | ₩313,469 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩315,703 | ₩317,816 | ₩315,703 | ₩316,960 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩314,686 | ₩315,823 | ₩313,923 | ₩314,579 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,000 | ₩316,331 | ₩312,626 | ₩315,810 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩312,331 | ₩313,923 | ₩311,328 | ₩313,107 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩314,472 | ₩315,596 | ₩313,736 | ₩314,151 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩314,539 | ₩316,037 | ₩312,492 | ₩315,127 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩315,342 | ₩316,933 | ₩314,164 | ₩314,579 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩312,907 | ₩315,034 | ₩312,278 | ₩314,766 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,004 | ₩311,796 | ₩309,268 | ₩311,261 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,138 | ₩309,415 | ₩304,037 | ₩308,719 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩303,676 | ₩307,783 | ₩301,442 | ₩307,556 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩304,505 | ₩304,505 | ₩301,482 | ₩302,445 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,107 | ₩307,582 | ₩304,131 | ₩305,536 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,154 | ₩307,408 | ₩303,890 | ₩304,064 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩309,241 | ₩310,994 | ₩308,225 | ₩308,960 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩309,201 | ₩309,214 | ₩306,713 | ₩307,716 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩310,673 | ₩310,793 | ₩306,298 | ₩309,228 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩313,321 | ₩314,338 | ₩310,271 | ₩310,525 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩312,907 | ₩313,549 | ₩310,887 | ₩312,465 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩315,275 | ₩315,275 | ₩310,646 | ₩310,980 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩313,268 | ₩315,288 | ₩312,880 | ₩314,619 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩308,385 | ₩311,235 | ₩307,649 | ₩310,539 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩308,987 | ₩310,659 | ₩306,231 | ₩307,221 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩311,622 | ₩311,770 | ₩309,429 | ₩310,057 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩306,954 | ₩311,435 | ₩306,833 | ₩310,927 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩308,626 | ₩309,469 | ₩305,281 | ₩306,325 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩310,258 | ₩311,689 | ₩307,489 | ₩308,559 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩309,174 | ₩312,051 | ₩308,920 | ₩309,857 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩309,964 | ₩310,378 | ₩307,903 | ₩308,880 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩309,736 | ₩310,806 | ₩306,419 | ₩309,643 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩313,241 | ₩313,442 | ₩308,706 | ₩309,509 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩312,746 | ₩314,673 | ₩309,843 | ₩310,338 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩309,576 | ₩312,398 | ₩309,041 | ₩312,077 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩307,609 | ₩312,786 | ₩307,609 | ₩310,686 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩304,238 | ₩306,271 | ₩303,837 | ₩305,362 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩304,519 | ₩305,335 | ₩303,061 | ₩304,077 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩304,171 | ₩305,723 | ₩302,740 | ₩304,907 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩299,770 | ₩303,903 | ₩299,302 | ₩303,770 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩302,673 | ₩303,676 | ₩300,305 | ₩300,706 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,131 | ₩303,516 | ₩299,904 | ₩302,432 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩300,519 | ₩302,633 | ₩299,649 | ₩301,482 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩292,506 | ₩295,128 | ₩292,292 | ₩293,870 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩291,890 | ₩293,817 | ₩290,726 | ₩293,509 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩288,332 | ₩294,646 | ₩287,623 | ₩292,412 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩291,676 | ₩293,603 | ₩291,435 | ₩291,823 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩287,609 | ₩292,746 | ₩285,763 | ₩290,633 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩287,810 | ₩288,011 | ₩283,195 | ₩283,997 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩288,238 | ₩288,639 | ₩284,546 | ₩285,134 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩291,583 | ₩295,007 | ₩290,713 | ₩290,981 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩293,803 | ₩295,168 | ₩290,486 | ₩293,776 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩286,807 | ₩293,148 | ₩286,807 | ₩291,328 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩288,626 | ₩293,001 | ₩287,261 | ₩288,960 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩288,746 | ₩289,790 | ₩282,138 | ₩283,837 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩286,499 | ₩290,860 | ₩286,258 | ₩289,215 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩290,713 | ₩292,091 | ₩288,773 | ₩288,867 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩291,984 | ₩294,031 | ₩291,703 | ₩292,158 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,195 | ₩292,947 | ₩289,817 | ₩289,817 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩290,940 | ₩291,930 | ₩287,890 | ₩288,519 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩290,847 | ₩291,837 | ₩288,559 | ₩288,840 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩292,920 | ₩294,486 | ₩291,382 | ₩293,442 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩295,462 | ₩298,459 | ₩293,215 | ₩293,870 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,195 | ₩296,546 | ₩286,753 | ₩295,690 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩296,318 | ₩296,666 | ₩292,385 | ₩294,606 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩302,873 | ₩304,693 | ₩298,552 | ₩300,733 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩305,482 | ₩305,817 | ₩302,485 | ₩305,081 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩301,763 | ₩305,469 | ₩297,335 | ₩304,011 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,051 | ₩309,121 | ₩303,609 | ₩308,265 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩307,382 | ₩307,796 | ₩305,027 | ₩307,556 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩309,402 | ₩311,087 | ₩307,275 | ₩310,352 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩309,442 | ₩309,442 | ₩305,576 | ₩308,412 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,138 | ₩308,800 | ₩305,174 | ₩307,837 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,124 | ₩310,633 | ₩304,037 | ₩305,656 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,094 | ₩312,479 | ₩308,198 | ₩311,408 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩309,321 | ₩310,325 | ₩307,837 | ₩309,964 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩308,546 | ₩311,796 | ₩307,489 | ₩310,285 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,148 | ₩310,726 | ₩305,977 | ₩308,760 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩306,419 | ₩310,913 | ₩304,813 | ₩309,442 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩312,987 | ₩315,020 | ₩304,184 | ₩306,325 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩312,786 | ₩314,231 | ₩309,964 | ₩311,061 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩310,766 | ₩312,492 | ₩310,525 | ₩311,128 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩309,362 | ₩311,020 | ₩308,251 | ₩310,285 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩305,897 | ₩311,034 | ₩305,897 | ₩310,499 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩303,743 | ₩305,843 | ₩302,245 | ₩303,275 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,154 | ₩306,793 | ₩302,967 | ₩305,495 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩300,746 | ₩304,505 | ₩298,860 | ₩301,857 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩297,549 | ₩301,616 | ₩297,388 | ₩300,947 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩298,445 | ₩299,810 | ₩296,011 | ₩298,445 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩299,930 | ₩301,602 | ₩296,706 | ₩299,756 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩300,225 | ₩300,572 | ₩298,004 | ₩298,419 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩300,184 | ₩300,385 | ₩298,860 | ₩299,770 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩300,907 | ₩301,817 | ₩299,047 | ₩300,184 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩302,900 | ₩303,502 | ₩299,128 | ₩300,238 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩304,706 | ₩306,606 | ₩303,141 | ₩303,716 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩299,288 | ₩304,505 | ₩299,114 | ₩303,636 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,081 | ₩299,382 | ₩295,984 | ₩296,519 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩301,723 | ₩302,312 | ₩300,291 | ₩301,054 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩299,756 | ₩302,459 | ₩299,395 | ₩301,924 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩296,853 | ₩298,914 | ₩296,425 | ₩298,526 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩297,509 | ₩298,191 | ₩295,837 | ₩296,867 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩295,944 | ₩296,960 | ₩294,766 | ₩296,773 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,037 | ₩297,750 | ₩294,378 | ₩297,067 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩290,271 | ₩295,810 | ₩290,271 | ₩295,168 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩294,566 | ₩295,007 | ₩290,686 | ₩291,021 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩289,817 | ₩294,459 | ₩289,429 | ₩294,325 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,114 | ₩291,649 | ₩286,887 | ₩290,365 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩284,332 | ₩287,516 | ₩282,726 | ₩286,847 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩285,964 | ₩286,325 | ₩283,315 | ₩283,328 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩286,820 | ₩287,208 | ₩286,057 | ₩286,191 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩287,596 | ₩288,332 | ₩286,352 | ₩286,860 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,037 | ₩288,171 | ₩286,967 | ₩288,158 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩287,221 | ₩288,613 | ₩287,021 | ₩288,024 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,144 | ₩288,706 | ₩286,753 | ₩287,315 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩287,569 | ₩289,161 | ₩287,516 | ₩288,439 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,128 | ₩288,720 | ₩286,994 | ₩287,957 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩288,412 | ₩289,964 | ₩286,807 | ₩287,342 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩286,954 | ₩289,683 | ₩285,964 | ₩286,526 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩288,479 | ₩289,215 | ₩285,429 | ₩286,633 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩290,793 | ₩290,833 | ₩287,449 | ₩288,546 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩292,506 | ₩292,840 | ₩288,345 | ₩288,960 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩288,586 | ₩292,024 | ₩288,532 | ₩291,703 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩283,235 | ₩289,723 | ₩283,074 | ₩288,680 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩282,392 | ₩285,027 | ₩281,817 | ₩282,914 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩284,907 | ₩285,335 | ₩282,833 | ₩282,981 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩284,265 | ₩286,178 | ₩283,930 | ₩284,626 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩283,516 | ₩285,469 | ₩283,181 | ₩284,251 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩281,349 | ₩284,144 | ₩281,282 | ₩283,997 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,021 | ₩283,181 | ₩280,706 | ₩280,907 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩280,907 | ₩284,064 | ₩280,867 | ₩282,111 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩282,994 | ₩283,757 | ₩282,258 | ₩283,168 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩280,613 | ₩284,104 | ₩280,412 | ₩282,245 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩275,984 | ₩281,215 | ₩275,984 | ₩280,573 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩272,974 | ₩275,716 | ₩272,064 | ₩274,900 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,034 | ₩274,405 | ₩266,686 | ₩272,760 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩272,720 | ₩273,937 | ₩265,897 | ₩266,058 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩270,298 | ₩271,690 | ₩268,640 | ₩269,656 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩268,773 | ₩271,583 | ₩267,757 | ₩270,138 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩274,365 | ₩274,820 | ₩268,800 | ₩269,536 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩272,880 | ₩276,038 | ₩272,733 | ₩274,860 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩278,272 | ₩279,663 | ₩274,954 | ₩275,583 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,128 | ₩281,482 | ₩279,128 | ₩279,609 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩277,803 | ₩279,730 | ₩277,415 | ₩278,700 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩278,847 | ₩278,887 | ₩275,757 | ₩277,656 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,038 | ₩276,760 | ₩272,038 | ₩276,760 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,104 | ₩277,268 | ₩272,640 | ₩273,188 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩273,817 | ₩277,576 | ₩273,121 | ₩276,171 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩272,813 | ₩274,820 | ₩272,305 | ₩273,482 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩275,583 | ₩275,650 | ₩272,185 | ₩275,623 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩274,820 | ₩276,827 | ₩273,576 | ₩276,265 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩275,436 | ₩278,419 | ₩274,847 | ₩275,021 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩278,954 | ₩280,987 | ₩275,837 | ₩277,014 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩281,442 | ₩281,442 | ₩278,954 | ₩279,395 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,114 | ₩283,435 | ₩281,175 | ₩281,924 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩282,686 | ₩283,061 | ₩281,161 | ₩281,161 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩278,405 | ₩280,599 | ₩277,482 | ₩280,024 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩279,650 | ₩280,345 | ₩276,640 | ₩277,777 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,205 | ₩280,760 | ₩277,910 | ₩279,623 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩277,643 | ₩279,195 | ₩277,188 | ₩278,807 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,084 | ₩275,743 | ₩273,496 | ₩275,195 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,208 | ₩279,208 | ₩273,335 | ₩274,472 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩279,543 | ₩280,987 | ₩276,104 | ₩278,432 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩271,329 | ₩279,007 | ₩271,329 | ₩277,723 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩272,640 | ₩274,981 | ₩272,171 | ₩274,098 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩278,258 | ₩278,700 | ₩269,349 | ₩269,456 | -3.16% | 37.9만 |
|---|