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 | ₩314,416 | ₩315,141 | ₩313,129 | ₩314,443 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,406 | ₩313,987 | ₩309,601 | ₩313,746 | +1.08% | 21.6만 |
| 2026.10.07 | ₩313,169 | ₩314,081 | ₩310,285 | ₩311,412 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,348 | ₩317,072 | ₩315,060 | ₩315,583 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,786 | ₩316,630 | ₩311,546 | ₩315,047 | +0.40% | 27만 |
| 2026.10.02 | ₩314,376 | ₩315,785 | ₩313,370 | ₩313,840 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,306 | ₩312,217 | ₩307,468 | ₩311,828 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,901 | ₩313,196 | ₩309,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,883 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,491 | ₩314,309 | ₩310,916 | ₩312,431 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,591 | ₩315,181 | ₩312,391 | ₩313,612 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,643 | ₩318,078 | ₩315,329 | ₩317,233 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩317,233 | ₩317,837 | ₩314,698 | ₩315,798 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,339 | ₩320,130 | ₩317,515 | ₩317,662 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,780 | ₩322,303 | ₩319,795 | ₩320,224 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,868 | ₩320,868 | ₩319,031 | ₩319,741 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩321,002 | ₩321,083 | ₩318,320 | ₩318,883 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,604 | ₩324,356 | ₩321,351 | ₩321,351 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,443 | ₩324,195 | ₩317,676 | ₩320,345 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,846 | ₩324,637 | ₩322,478 | ₩323,055 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩323,967 | ₩325,455 | ₩323,283 | ₩324,141 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩325,201 | ₩325,643 | ₩323,819 | ₩324,731 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,470 | ₩323,926 | ₩321,646 | ₩322,250 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,374 | ₩327,588 | ₩324,449 | ₩324,449 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,459 | ₩331,438 | ₩327,923 | ₩328,138 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩329,292 | ₩332,390 | ₩329,238 | ₩331,451 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩331,116 | ₩331,572 | ₩328,728 | ₩331,196 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,917 | ₩330,378 | ₩326,917 | ₩329,305 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,460 | ₩329,305 | ₩326,113 | ₩326,797 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,633 | ₩330,995 | ₩328,688 | ₩329,010 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩334,013 | ₩334,791 | ₩330,633 | ₩331,049 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩333,168 | ₩333,785 | ₩331,827 | ₩333,128 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,900 | ₩335,193 | ₩332,283 | ₩334,093 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩334,053 | ₩334,053 | ₩331,867 | ₩332,980 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩334,228 | ₩335,314 | ₩332,444 | ₩333,235 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,745 | ₩334,590 | ₩333,329 | ₩334,228 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩333,141 | ₩334,308 | ₩331,800 | ₩331,961 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩335,180 | ₩337,782 | ₩334,804 | ₩335,515 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩335,046 | ₩335,328 | ₩331,719 | ₩331,827 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,387 | ₩336,387 | ₩334,697 | ₩335,006 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,897 | ₩337,809 | ₩336,441 | ₩337,554 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,535 | ₩337,420 | ₩335,395 | ₩336,669 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,770 | ₩335,985 | ₩333,074 | ₩335,381 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩334,228 | ₩336,360 | ₩333,798 | ₩334,831 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩334,295 | ₩335,046 | ₩333,731 | ₩334,268 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩333,986 | ₩335,998 | ₩332,712 | ₩335,193 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,374 | ₩336,374 | ₩332,886 | ₩333,195 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,830 | ₩337,554 | ₩334,939 | ₩335,140 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,511 | ₩337,259 | ₩331,612 | ₩336,977 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,836 | ₩332,564 | ₩328,822 | ₩332,283 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩329,265 | ₩329,305 | ₩325,657 | ₩328,125 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,579 | ₩331,290 | ₩325,174 | ₩328,768 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,505 | ₩332,242 | ₩328,366 | ₩328,634 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩330,016 | ₩333,020 | ₩330,016 | ₩332,779 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩329,090 | ₩331,129 | ₩328,286 | ₩329,546 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩326,260 | ₩329,198 | ₩325,791 | ₩327,602 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩325,080 | ₩326,394 | ₩323,350 | ₩324,691 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,770 | ₩328,447 | ₩326,435 | ₩327,038 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,858 | ₩326,649 | ₩324,061 | ₩326,488 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩328,232 | ₩329,117 | ₩324,597 | ₩324,825 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,655 | ₩331,129 | ₩326,488 | ₩327,441 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,932 | ₩329,868 | ₩324,677 | ₩329,600 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,731 | ₩327,360 | ₩324,597 | ₩325,295 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,898 | ₩327,132 | ₩323,685 | ₩324,490 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,879 | ₩326,743 | ₩323,806 | ₩324,302 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩324,275 | ₩325,590 | ₩322,773 | ₩324,664 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,579 | ₩324,919 | ₩321,324 | ₩323,443 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,417 | ₩323,457 | ₩318,950 | ₩320,385 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,441 | ₩328,272 | ₩324,731 | ₩325,026 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩326,140 | ₩327,280 | ₩325,469 | ₩326,596 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩327,119 | ₩328,782 | ₩323,524 | ₩326,233 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,362 | ₩328,581 | ₩324,718 | ₩325,590 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,576 | ₩326,689 | ₩324,329 | ₩325,925 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,938 | ₩325,938 | ₩323,256 | ₩325,925 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,746 | ₩325,979 | ₩322,746 | ₩325,630 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,409 | ₩327,682 | ₩323,739 | ₩325,201 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,439 | ₩324,262 | ₩320,278 | ₩322,585 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩317,998 | ₩321,499 | ₩317,890 | ₩319,996 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩319,970 | ₩321,727 | ₩319,929 | ₩320,345 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,929 | ₩320,908 | ₩318,977 | ₩319,768 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,733 | ₩324,356 | ₩316,992 | ₩317,797 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩324,262 | ₩325,938 | ₩322,317 | ₩322,598 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,327 | ₩327,280 | ₩322,880 | ₩323,390 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩322,102 | ₩325,120 | ₩321,230 | ₩323,685 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,898 | ₩321,257 | ₩315,490 | ₩320,882 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,958 | ₩320,439 | ₩314,416 | ₩314,484 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩317,220 | ₩321,029 | ₩313,330 | ₩318,601 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,691 | ₩316,831 | ₩314,591 | ₩314,792 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,549 | ₩317,475 | ₩313,223 | ₩314,296 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,536 | ₩318,655 | ₩316,536 | ₩317,797 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,516 | ₩316,656 | ₩314,752 | ₩315,409 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,826 | ₩317,166 | ₩313,451 | ₩316,643 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩313,156 | ₩314,752 | ₩312,150 | ₩313,934 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩315,302 | ₩316,428 | ₩314,564 | ₩314,980 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,369 | ₩316,871 | ₩313,317 | ₩315,959 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩316,174 | ₩317,770 | ₩314,993 | ₩315,409 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,732 | ₩315,865 | ₩313,102 | ₩315,597 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,822 | ₩312,619 | ₩310,084 | ₩312,083 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,945 | ₩310,232 | ₩304,840 | ₩309,534 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,477 | ₩308,595 | ₩302,237 | ₩308,367 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,309 | ₩305,309 | ₩302,278 | ₩303,243 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,913 | ₩308,394 | ₩304,933 | ₩306,342 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,965 | ₩308,220 | ₩304,692 | ₩304,866 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩310,057 | ₩311,814 | ₩309,038 | ₩309,776 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩310,017 | ₩310,030 | ₩307,522 | ₩308,528 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,492 | ₩311,613 | ₩307,106 | ₩310,044 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩314,148 | ₩315,168 | ₩311,090 | ₩311,345 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,732 | ₩314,376 | ₩311,707 | ₩313,290 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩316,107 | ₩316,107 | ₩311,466 | ₩311,801 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩314,095 | ₩316,120 | ₩313,706 | ₩315,449 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩309,199 | ₩312,056 | ₩308,461 | ₩311,358 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,802 | ₩311,479 | ₩307,039 | ₩308,032 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,445 | ₩312,592 | ₩310,245 | ₩310,875 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,764 | ₩312,257 | ₩307,643 | ₩311,747 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,440 | ₩310,285 | ₩306,087 | ₩307,133 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩311,077 | ₩312,512 | ₩308,300 | ₩309,373 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩309,990 | ₩312,874 | ₩309,735 | ₩310,674 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,782 | ₩311,197 | ₩308,716 | ₩309,695 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,554 | ₩311,627 | ₩307,227 | ₩310,460 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩314,068 | ₩314,269 | ₩309,521 | ₩310,325 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,571 | ₩315,503 | ₩310,661 | ₩311,157 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,393 | ₩313,223 | ₩309,856 | ₩312,901 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,421 | ₩313,612 | ₩308,421 | ₩311,506 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩305,041 | ₩307,080 | ₩304,638 | ₩306,167 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,322 | ₩306,141 | ₩303,860 | ₩304,880 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩304,974 | ₩306,530 | ₩303,538 | ₩305,711 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,561 | ₩304,705 | ₩300,091 | ₩304,571 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,471 | ₩304,477 | ₩301,097 | ₩301,500 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,923 | ₩304,316 | ₩300,695 | ₩303,230 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,312 | ₩303,431 | ₩300,440 | ₩302,278 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩293,277 | ₩295,906 | ₩293,063 | ₩294,646 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,660 | ₩294,592 | ₩291,493 | ₩294,283 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩289,093 | ₩295,424 | ₩288,382 | ₩293,184 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,446 | ₩294,377 | ₩292,204 | ₩292,593 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,368 | ₩293,519 | ₩286,517 | ₩291,400 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,569 | ₩288,771 | ₩283,942 | ₩284,747 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩288,999 | ₩289,401 | ₩285,297 | ₩285,887 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,352 | ₩295,786 | ₩291,480 | ₩291,748 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,578 | ₩295,947 | ₩291,252 | ₩294,552 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,563 | ₩293,921 | ₩287,563 | ₩292,097 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,388 | ₩293,774 | ₩288,019 | ₩289,723 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,508 | ₩290,555 | ₩282,882 | ₩284,586 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩287,255 | ₩291,628 | ₩287,014 | ₩289,978 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,480 | ₩292,862 | ₩289,535 | ₩289,629 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,754 | ₩294,807 | ₩292,473 | ₩292,929 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,963 | ₩293,720 | ₩290,581 | ₩290,581 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,708 | ₩292,701 | ₩288,650 | ₩289,280 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,614 | ₩292,607 | ₩289,321 | ₩289,602 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,693 | ₩295,263 | ₩292,151 | ₩294,216 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩296,242 | ₩299,246 | ₩293,988 | ₩294,646 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,963 | ₩297,328 | ₩287,510 | ₩296,470 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩297,100 | ₩297,449 | ₩293,157 | ₩295,383 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,673 | ₩305,497 | ₩299,340 | ₩301,526 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩306,288 | ₩306,623 | ₩303,284 | ₩305,886 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,559 | ₩306,275 | ₩298,120 | ₩304,813 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,853 | ₩309,937 | ₩304,410 | ₩309,078 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩308,193 | ₩308,609 | ₩305,832 | ₩308,367 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩310,218 | ₩311,908 | ₩308,085 | ₩311,171 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩310,258 | ₩310,258 | ₩306,382 | ₩309,226 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,945 | ₩309,615 | ₩305,980 | ₩308,649 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,942 | ₩311,452 | ₩304,840 | ₩306,463 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,910 | ₩313,303 | ₩309,011 | ₩312,230 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩310,138 | ₩311,144 | ₩308,649 | ₩310,782 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,360 | ₩312,619 | ₩308,300 | ₩311,103 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,963 | ₩311,546 | ₩306,784 | ₩309,574 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩307,227 | ₩311,734 | ₩305,617 | ₩310,258 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,813 | ₩315,852 | ₩304,987 | ₩307,133 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,612 | ₩315,060 | ₩310,782 | ₩311,881 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,586 | ₩313,317 | ₩311,345 | ₩311,948 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩310,178 | ₩311,841 | ₩309,065 | ₩311,103 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,704 | ₩311,855 | ₩306,704 | ₩311,318 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,544 | ₩306,650 | ₩303,042 | ₩304,075 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,954 | ₩307,603 | ₩303,766 | ₩306,302 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,540 | ₩305,309 | ₩299,649 | ₩302,653 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,334 | ₩302,412 | ₩298,173 | ₩301,741 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩299,233 | ₩300,601 | ₩296,792 | ₩299,233 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,722 | ₩302,398 | ₩297,489 | ₩300,547 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩301,017 | ₩301,366 | ₩298,790 | ₩299,206 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩300,977 | ₩301,178 | ₩299,649 | ₩300,561 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,701 | ₩302,613 | ₩299,836 | ₩300,977 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,699 | ₩304,303 | ₩299,917 | ₩301,030 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,510 | ₩307,415 | ₩303,941 | ₩304,518 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩300,078 | ₩305,309 | ₩299,903 | ₩304,437 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,865 | ₩300,172 | ₩296,765 | ₩297,301 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,519 | ₩303,109 | ₩301,084 | ₩301,848 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,547 | ₩303,257 | ₩300,185 | ₩302,720 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,637 | ₩299,702 | ₩297,207 | ₩299,313 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,294 | ₩298,978 | ₩296,617 | ₩297,650 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,725 | ₩297,744 | ₩295,544 | ₩297,556 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,818 | ₩298,535 | ₩295,155 | ₩297,851 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩291,037 | ₩296,590 | ₩291,037 | ₩295,947 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,343 | ₩295,786 | ₩291,453 | ₩291,789 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,581 | ₩295,236 | ₩290,192 | ₩295,102 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,872 | ₩292,419 | ₩287,644 | ₩291,131 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩285,082 | ₩288,274 | ₩283,472 | ₩287,604 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,718 | ₩287,081 | ₩284,063 | ₩284,076 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,577 | ₩287,966 | ₩286,812 | ₩286,946 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,355 | ₩289,093 | ₩287,107 | ₩287,617 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,797 | ₩288,932 | ₩287,724 | ₩288,918 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩287,979 | ₩289,374 | ₩287,778 | ₩288,784 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,905 | ₩289,468 | ₩287,510 | ₩288,073 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,328 | ₩289,924 | ₩288,274 | ₩289,200 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,885 | ₩289,482 | ₩287,751 | ₩288,717 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩289,173 | ₩290,729 | ₩287,563 | ₩288,100 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,711 | ₩290,447 | ₩286,718 | ₩287,282 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩289,240 | ₩289,978 | ₩286,182 | ₩287,389 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,561 | ₩291,601 | ₩288,207 | ₩289,307 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩293,277 | ₩293,613 | ₩289,106 | ₩289,723 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,347 | ₩292,795 | ₩289,294 | ₩292,473 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩283,982 | ₩290,488 | ₩283,821 | ₩289,441 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩283,137 | ₩285,780 | ₩282,560 | ₩283,660 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,659 | ₩286,088 | ₩283,580 | ₩283,727 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩285,015 | ₩286,933 | ₩284,680 | ₩285,377 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩284,264 | ₩286,222 | ₩283,928 | ₩285,002 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩282,091 | ₩284,894 | ₩282,024 | ₩284,747 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,768 | ₩283,928 | ₩281,447 | ₩281,648 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,648 | ₩284,814 | ₩281,608 | ₩282,855 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,741 | ₩284,505 | ₩283,003 | ₩283,915 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,353 | ₩284,854 | ₩281,152 | ₩282,990 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,712 | ₩281,957 | ₩276,712 | ₩281,313 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,694 | ₩276,444 | ₩272,782 | ₩275,626 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,739 | ₩275,130 | ₩267,390 | ₩273,480 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,439 | ₩274,660 | ₩266,599 | ₩266,760 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩271,012 | ₩272,407 | ₩269,348 | ₩270,368 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,483 | ₩272,299 | ₩268,463 | ₩270,851 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩275,089 | ₩275,545 | ₩269,509 | ₩270,247 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,600 | ₩276,766 | ₩273,453 | ₩275,586 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩279,006 | ₩280,401 | ₩275,679 | ₩276,310 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,864 | ₩282,225 | ₩279,864 | ₩280,347 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,536 | ₩280,468 | ₩278,147 | ₩279,435 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,583 | ₩279,623 | ₩276,484 | ₩278,389 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,755 | ₩277,490 | ₩272,755 | ₩277,490 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,833 | ₩278,000 | ₩273,359 | ₩273,909 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,539 | ₩278,308 | ₩273,842 | ₩276,900 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,533 | ₩275,545 | ₩273,024 | ₩274,204 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,310 | ₩276,377 | ₩272,903 | ₩276,350 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,545 | ₩277,557 | ₩274,298 | ₩276,994 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩276,162 | ₩279,153 | ₩275,572 | ₩275,747 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,690 | ₩281,729 | ₩276,565 | ₩277,745 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩282,185 | ₩282,185 | ₩279,690 | ₩280,133 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,861 | ₩284,183 | ₩281,917 | ₩282,668 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,432 | ₩283,808 | ₩281,903 | ₩281,903 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩279,140 | ₩281,340 | ₩278,215 | ₩280,763 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,387 | ₩281,085 | ₩277,369 | ₩278,510 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,939 | ₩281,501 | ₩278,644 | ₩280,361 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,375 | ₩279,931 | ₩277,919 | ₩279,542 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,808 | ₩276,471 | ₩274,217 | ₩275,921 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,945 | ₩279,945 | ₩274,056 | ₩275,197 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,280 | ₩281,729 | ₩276,833 | ₩279,167 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩272,045 | ₩279,744 | ₩272,045 | ₩278,456 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,359 | ₩275,706 | ₩272,890 | ₩274,821 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩278,992 | ₩279,435 | ₩270,059 | ₩270,167 | -3.16% | 37.9만 |
|---|