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 | ₩313,791 | ₩314,513 | ₩312,506 | ₩313,817 | +0.01% | 21.8만 |
| 2026.10.08 | ₩309,788 | ₩313,362 | ₩308,985 | ₩313,121 | +1.08% | 21.6만 |
| 2026.10.07 | ₩312,546 | ₩313,456 | ₩309,668 | ₩310,792 | -0.56% | 21.7만 |
| 2026.10.06 | ₩315,718 | ₩316,441 | ₩314,433 | ₩314,955 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,161 | ₩315,999 | ₩310,926 | ₩314,420 | +0.40% | 27만 |
| 2026.10.02 | ₩313,750 | ₩315,156 | ₩312,746 | ₩313,215 | -0.17% | 22.7만 |
| 2026.10.01 | ₩308,690 | ₩311,595 | ₩306,856 | ₩311,207 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,278 | ₩312,572 | ₩309,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,266 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩312,867 | ₩313,684 | ₩310,297 | ₩311,809 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩313,965 | ₩314,554 | ₩311,769 | ₩312,987 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,013 | ₩317,445 | ₩314,701 | ₩316,602 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩316,602 | ₩317,204 | ₩314,072 | ₩315,169 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩318,703 | ₩319,493 | ₩316,883 | ₩317,030 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,140 | ₩321,662 | ₩319,159 | ₩319,587 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,229 | ₩320,229 | ₩318,396 | ₩319,105 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩320,363 | ₩320,444 | ₩317,686 | ₩318,248 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩322,960 | ₩323,710 | ₩320,711 | ₩320,711 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩322,800 | ₩323,549 | ₩317,043 | ₩319,707 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,201 | ₩323,991 | ₩321,836 | ₩322,411 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩323,322 | ₩324,808 | ₩322,639 | ₩323,496 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩324,553 | ₩324,995 | ₩323,174 | ₩324,085 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩322,826 | ₩323,282 | ₩321,006 | ₩321,608 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩326,722 | ₩326,936 | ₩323,804 | ₩323,804 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩329,801 | ₩330,778 | ₩327,271 | ₩327,485 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩328,636 | ₩331,728 | ₩328,583 | ₩330,791 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩330,457 | ₩330,912 | ₩328,074 | ₩330,537 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,267 | ₩329,720 | ₩326,267 | ₩328,649 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩327,806 | ₩328,649 | ₩325,464 | ₩326,146 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩329,975 | ₩330,336 | ₩328,034 | ₩328,355 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩333,348 | ₩334,125 | ₩329,975 | ₩330,390 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩332,505 | ₩333,121 | ₩331,166 | ₩332,465 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,237 | ₩334,526 | ₩331,621 | ₩333,428 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩333,388 | ₩333,388 | ₩331,206 | ₩332,317 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩333,562 | ₩334,647 | ₩331,782 | ₩332,572 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,080 | ₩333,924 | ₩332,665 | ₩333,562 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩332,478 | ₩333,643 | ₩331,139 | ₩331,300 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩334,513 | ₩337,110 | ₩334,138 | ₩334,847 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩334,379 | ₩334,660 | ₩331,059 | ₩331,166 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩335,718 | ₩335,718 | ₩334,031 | ₩334,339 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,226 | ₩337,136 | ₩335,771 | ₩336,882 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩335,865 | ₩336,748 | ₩334,727 | ₩335,999 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,102 | ₩335,316 | ₩332,411 | ₩334,714 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩333,562 | ₩335,691 | ₩333,134 | ₩334,165 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩333,629 | ₩334,379 | ₩333,067 | ₩333,602 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩333,321 | ₩335,329 | ₩332,050 | ₩334,526 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩335,704 | ₩335,704 | ₩332,224 | ₩332,532 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,159 | ₩336,882 | ₩334,272 | ₩334,473 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩331,849 | ₩336,588 | ₩330,952 | ₩336,307 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,181 | ₩331,902 | ₩328,168 | ₩331,621 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩328,609 | ₩328,649 | ₩325,008 | ₩327,472 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩329,921 | ₩330,631 | ₩324,526 | ₩328,114 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩330,845 | ₩331,581 | ₩327,712 | ₩327,980 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩329,359 | ₩332,358 | ₩329,359 | ₩332,117 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩328,435 | ₩330,470 | ₩327,632 | ₩328,890 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩325,611 | ₩328,542 | ₩325,142 | ₩326,949 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩324,433 | ₩325,745 | ₩322,706 | ₩324,045 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,119 | ₩327,793 | ₩325,785 | ₩326,387 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,209 | ₩325,999 | ₩323,415 | ₩325,838 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩327,579 | ₩328,462 | ₩323,951 | ₩324,178 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,003 | ₩330,470 | ₩325,838 | ₩326,789 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,286 | ₩329,212 | ₩324,031 | ₩328,944 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,085 | ₩326,708 | ₩323,951 | ₩324,647 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,249 | ₩326,481 | ₩323,041 | ₩323,844 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,232 | ₩326,093 | ₩323,161 | ₩323,656 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩323,630 | ₩324,941 | ₩322,130 | ₩324,018 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩320,939 | ₩324,272 | ₩320,685 | ₩322,800 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩322,773 | ₩322,813 | ₩318,315 | ₩319,748 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩326,789 | ₩327,619 | ₩324,085 | ₩324,379 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩325,490 | ₩326,628 | ₩324,821 | ₩325,945 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩326,468 | ₩328,127 | ₩322,880 | ₩325,584 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩324,714 | ₩327,927 | ₩324,071 | ₩324,941 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩324,928 | ₩326,039 | ₩323,683 | ₩325,276 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,290 | ₩325,290 | ₩322,612 | ₩325,276 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,104 | ₩325,330 | ₩322,104 | ₩324,982 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩323,763 | ₩327,030 | ₩323,094 | ₩324,553 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩319,801 | ₩323,616 | ₩319,640 | ₩321,943 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩317,365 | ₩320,859 | ₩317,258 | ₩319,359 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩319,333 | ₩321,086 | ₩319,292 | ₩319,707 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,292 | ₩320,270 | ₩318,342 | ₩319,132 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,090 | ₩323,710 | ₩316,361 | ₩317,164 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩323,616 | ₩325,290 | ₩321,675 | ₩321,956 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩325,678 | ₩326,628 | ₩322,237 | ₩322,746 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩321,461 | ₩324,473 | ₩320,591 | ₩323,041 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,267 | ₩320,618 | ₩314,862 | ₩320,243 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,325 | ₩319,801 | ₩313,791 | ₩313,858 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩316,588 | ₩320,390 | ₩312,706 | ₩317,967 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,062 | ₩316,200 | ₩313,965 | ₩314,165 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩315,919 | ₩316,843 | ₩312,599 | ₩313,670 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩315,906 | ₩318,021 | ₩315,906 | ₩317,164 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩314,888 | ₩316,026 | ₩314,125 | ₩314,781 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,202 | ₩316,535 | ₩312,827 | ₩316,013 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩312,532 | ₩314,125 | ₩311,528 | ₩313,309 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩314,674 | ₩315,799 | ₩313,938 | ₩314,353 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩314,741 | ₩316,240 | ₩312,693 | ₩315,330 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩315,544 | ₩317,137 | ₩314,366 | ₩314,781 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,108 | ₩315,236 | ₩312,479 | ₩314,969 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,203 | ₩311,997 | ₩309,467 | ₩311,461 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,334 | ₩309,614 | ₩304,233 | ₩308,918 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩303,871 | ₩307,981 | ₩301,636 | ₩307,753 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩304,701 | ₩304,701 | ₩301,676 | ₩302,640 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,304 | ₩307,780 | ₩304,326 | ₩305,732 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,352 | ₩307,606 | ₩304,085 | ₩304,259 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩309,440 | ₩311,194 | ₩308,423 | ₩309,159 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩309,400 | ₩309,413 | ₩306,910 | ₩307,914 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩310,872 | ₩310,993 | ₩306,495 | ₩309,427 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩313,523 | ₩314,540 | ₩310,471 | ₩310,725 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,108 | ₩313,750 | ₩311,087 | ₩312,666 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩315,477 | ₩315,477 | ₩310,846 | ₩311,180 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩313,469 | ₩315,491 | ₩313,081 | ₩314,821 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩308,583 | ₩311,435 | ₩307,847 | ₩310,739 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,186 | ₩310,859 | ₩306,428 | ₩307,419 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩311,823 | ₩311,970 | ₩309,627 | ₩310,257 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,151 | ₩311,635 | ₩307,030 | ₩311,127 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩308,824 | ₩309,668 | ₩305,478 | ₩306,522 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩310,457 | ₩311,890 | ₩307,686 | ₩308,757 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩309,373 | ₩312,251 | ₩309,119 | ₩310,056 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,163 | ₩310,578 | ₩308,101 | ₩309,079 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩309,935 | ₩311,006 | ₩306,615 | ₩309,842 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩313,443 | ₩313,643 | ₩308,905 | ₩309,708 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩312,947 | ₩314,875 | ₩310,042 | ₩310,538 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩309,775 | ₩312,599 | ₩309,239 | ₩312,278 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩307,807 | ₩312,987 | ₩307,807 | ₩310,886 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩304,434 | ₩306,468 | ₩304,032 | ₩305,558 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩304,715 | ₩305,531 | ₩303,255 | ₩304,273 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩304,367 | ₩305,919 | ₩302,934 | ₩305,103 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩299,962 | ₩304,099 | ₩299,494 | ₩303,965 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩302,867 | ₩303,871 | ₩300,498 | ₩300,899 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,324 | ₩303,711 | ₩300,096 | ₩302,626 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩300,712 | ₩302,827 | ₩299,842 | ₩301,676 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩292,694 | ₩295,317 | ₩292,479 | ₩294,059 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,078 | ₩294,006 | ₩290,913 | ₩293,698 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩288,517 | ₩294,835 | ₩287,808 | ₩292,600 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩291,864 | ₩293,791 | ₩291,623 | ₩292,011 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩287,794 | ₩292,935 | ₩285,947 | ₩290,820 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩287,995 | ₩288,196 | ₩283,377 | ₩284,180 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩288,423 | ₩288,825 | ₩284,729 | ₩285,318 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩291,770 | ₩295,197 | ₩290,900 | ₩291,168 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩293,992 | ₩295,358 | ₩290,672 | ₩293,965 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩286,991 | ₩293,336 | ₩286,991 | ₩291,516 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩288,812 | ₩293,189 | ₩287,446 | ₩289,146 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩288,932 | ₩289,976 | ₩282,319 | ₩284,019 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩286,683 | ₩291,047 | ₩286,442 | ₩289,401 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩290,900 | ₩292,279 | ₩288,959 | ₩289,053 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,172 | ₩294,220 | ₩291,890 | ₩292,346 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,382 | ₩293,135 | ₩290,003 | ₩290,003 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,127 | ₩292,118 | ₩288,075 | ₩288,704 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,034 | ₩292,024 | ₩288,745 | ₩289,026 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,109 | ₩294,675 | ₩291,569 | ₩293,631 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩295,652 | ₩298,651 | ₩293,403 | ₩294,059 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,382 | ₩296,736 | ₩286,937 | ₩295,880 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩296,509 | ₩296,857 | ₩292,573 | ₩294,795 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,068 | ₩304,889 | ₩298,744 | ₩300,926 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩305,678 | ₩306,013 | ₩302,680 | ₩305,277 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩301,957 | ₩305,665 | ₩297,526 | ₩304,206 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,246 | ₩309,320 | ₩303,804 | ₩308,463 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩307,579 | ₩307,994 | ₩305,223 | ₩307,753 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩309,601 | ₩311,287 | ₩307,472 | ₩310,551 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩309,641 | ₩309,641 | ₩305,772 | ₩308,610 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,334 | ₩308,998 | ₩305,371 | ₩308,034 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,324 | ₩310,832 | ₩304,233 | ₩305,852 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,293 | ₩312,680 | ₩308,396 | ₩311,609 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩309,520 | ₩310,524 | ₩308,034 | ₩310,163 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩308,744 | ₩311,997 | ₩307,686 | ₩310,484 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,346 | ₩310,926 | ₩306,174 | ₩308,958 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩306,615 | ₩311,113 | ₩305,009 | ₩309,641 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,188 | ₩315,223 | ₩304,380 | ₩306,522 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩312,987 | ₩314,433 | ₩310,163 | ₩311,261 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩310,966 | ₩312,693 | ₩310,725 | ₩311,328 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩309,561 | ₩311,220 | ₩308,449 | ₩310,484 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,093 | ₩311,234 | ₩306,093 | ₩310,698 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩303,938 | ₩306,040 | ₩302,439 | ₩303,470 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,349 | ₩306,990 | ₩303,162 | ₩305,692 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩300,940 | ₩304,701 | ₩299,052 | ₩302,051 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩297,740 | ₩301,810 | ₩297,580 | ₩301,140 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩298,637 | ₩300,003 | ₩296,201 | ₩298,637 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,123 | ₩301,796 | ₩296,897 | ₩299,949 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩300,418 | ₩300,766 | ₩298,195 | ₩298,610 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩300,377 | ₩300,578 | ₩299,052 | ₩299,962 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,100 | ₩302,011 | ₩299,240 | ₩300,377 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,095 | ₩303,697 | ₩299,320 | ₩300,431 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩304,902 | ₩306,803 | ₩303,336 | ₩303,911 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩299,481 | ₩304,701 | ₩299,307 | ₩303,831 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,272 | ₩299,574 | ₩296,174 | ₩296,710 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩301,917 | ₩302,506 | ₩300,485 | ₩301,248 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩299,949 | ₩302,653 | ₩299,588 | ₩302,118 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,044 | ₩299,106 | ₩296,616 | ₩298,718 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩297,700 | ₩298,383 | ₩296,027 | ₩297,058 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,134 | ₩297,151 | ₩294,956 | ₩296,964 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,228 | ₩297,941 | ₩294,568 | ₩297,258 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩290,458 | ₩296,000 | ₩290,458 | ₩295,358 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩294,755 | ₩295,197 | ₩290,873 | ₩291,208 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,003 | ₩294,648 | ₩289,615 | ₩294,514 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,299 | ₩291,837 | ₩287,071 | ₩290,552 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩284,515 | ₩287,701 | ₩282,908 | ₩287,031 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,148 | ₩286,509 | ₩283,497 | ₩283,511 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,004 | ₩287,393 | ₩286,241 | ₩286,375 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩287,781 | ₩288,517 | ₩286,536 | ₩287,045 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,223 | ₩288,356 | ₩287,152 | ₩288,343 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩287,406 | ₩288,798 | ₩287,205 | ₩288,209 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,330 | ₩288,892 | ₩286,937 | ₩287,500 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩287,754 | ₩289,347 | ₩287,701 | ₩288,624 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,312 | ₩288,905 | ₩287,178 | ₩288,142 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩288,597 | ₩290,150 | ₩286,991 | ₩287,526 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,138 | ₩289,869 | ₩286,148 | ₩286,710 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩288,664 | ₩289,401 | ₩285,612 | ₩286,817 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩290,980 | ₩291,020 | ₩287,634 | ₩288,731 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩292,694 | ₩293,028 | ₩288,530 | ₩289,146 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩288,771 | ₩292,212 | ₩288,718 | ₩291,890 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩283,417 | ₩289,909 | ₩283,256 | ₩288,865 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩282,574 | ₩285,211 | ₩281,998 | ₩283,096 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,090 | ₩285,519 | ₩283,015 | ₩283,163 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩284,448 | ₩286,362 | ₩284,113 | ₩284,809 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩283,698 | ₩285,652 | ₩283,363 | ₩284,434 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩281,529 | ₩284,327 | ₩281,462 | ₩284,180 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,203 | ₩283,363 | ₩280,887 | ₩281,088 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,088 | ₩284,247 | ₩281,047 | ₩282,292 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,176 | ₩283,939 | ₩282,440 | ₩283,350 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩280,793 | ₩284,287 | ₩280,592 | ₩282,426 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,161 | ₩281,396 | ₩276,161 | ₩280,753 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,149 | ₩275,894 | ₩272,239 | ₩275,077 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,206 | ₩274,582 | ₩266,858 | ₩272,935 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩272,895 | ₩274,113 | ₩266,068 | ₩266,229 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩270,472 | ₩271,864 | ₩268,812 | ₩269,830 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩268,946 | ₩271,757 | ₩267,929 | ₩270,312 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩274,542 | ₩274,997 | ₩268,973 | ₩269,709 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,056 | ₩276,215 | ₩272,909 | ₩275,037 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩278,450 | ₩279,843 | ₩275,131 | ₩275,760 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,307 | ₩281,663 | ₩279,307 | ₩279,789 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩277,982 | ₩279,910 | ₩277,594 | ₩278,879 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,026 | ₩279,066 | ₩275,934 | ₩277,835 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,212 | ₩276,938 | ₩272,212 | ₩276,938 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,282 | ₩277,447 | ₩272,815 | ₩273,364 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩273,993 | ₩277,754 | ₩273,297 | ₩276,349 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩272,989 | ₩274,997 | ₩272,480 | ₩273,658 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩275,760 | ₩275,827 | ₩272,360 | ₩275,800 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩274,997 | ₩277,005 | ₩273,752 | ₩276,443 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩275,613 | ₩278,598 | ₩275,024 | ₩275,198 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,133 | ₩281,168 | ₩276,014 | ₩277,192 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩281,623 | ₩281,623 | ₩279,133 | ₩279,575 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,296 | ₩283,618 | ₩281,355 | ₩282,105 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩282,868 | ₩283,243 | ₩281,342 | ₩281,342 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩278,584 | ₩280,780 | ₩277,661 | ₩280,204 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩279,829 | ₩280,525 | ₩276,817 | ₩277,955 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,384 | ₩280,940 | ₩278,089 | ₩279,803 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩277,821 | ₩279,374 | ₩277,366 | ₩278,986 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,261 | ₩275,920 | ₩273,672 | ₩275,372 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,388 | ₩279,388 | ₩273,511 | ₩274,649 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩279,722 | ₩281,168 | ₩276,282 | ₩278,611 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩271,503 | ₩279,187 | ₩271,503 | ₩277,902 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩272,815 | ₩275,157 | ₩272,346 | ₩274,274 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩278,437 | ₩278,879 | ₩269,522 | ₩269,629 | -3.16% | 37.9만 |
|---|