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 | ₩314,360 | ₩315,084 | ₩313,073 | ₩314,387 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,350 | ₩313,931 | ₩309,546 | ₩313,690 | +1.08% | 21.6만 |
| 2026.10.07 | ₩313,113 | ₩314,025 | ₩310,230 | ₩311,356 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,291 | ₩317,016 | ₩315,004 | ₩315,527 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,730 | ₩316,573 | ₩311,490 | ₩314,991 | +0.40% | 27만 |
| 2026.10.02 | ₩314,320 | ₩315,728 | ₩313,314 | ₩313,784 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,251 | ₩312,161 | ₩307,413 | ₩311,772 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,845 | ₩313,140 | ₩309,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,827 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,435 | ₩314,253 | ₩310,860 | ₩312,375 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,535 | ₩315,125 | ₩312,335 | ₩313,556 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,586 | ₩318,021 | ₩315,272 | ₩317,176 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩317,176 | ₩317,780 | ₩314,642 | ₩315,742 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,282 | ₩320,073 | ₩317,458 | ₩317,606 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,723 | ₩322,246 | ₩319,738 | ₩320,167 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,811 | ₩320,811 | ₩318,974 | ₩319,684 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩320,945 | ₩321,025 | ₩318,263 | ₩318,826 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,547 | ₩324,298 | ₩321,294 | ₩321,294 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,386 | ₩324,137 | ₩317,619 | ₩320,288 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,788 | ₩324,579 | ₩322,420 | ₩322,997 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩323,909 | ₩325,397 | ₩323,225 | ₩324,083 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩325,142 | ₩325,585 | ₩323,761 | ₩324,673 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,412 | ₩323,868 | ₩321,589 | ₩322,192 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,315 | ₩327,530 | ₩324,391 | ₩324,391 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,399 | ₩331,378 | ₩327,865 | ₩328,079 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩329,233 | ₩332,331 | ₩329,179 | ₩331,392 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩331,057 | ₩331,512 | ₩328,669 | ₩331,137 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,859 | ₩330,319 | ₩326,859 | ₩329,246 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,401 | ₩329,246 | ₩326,054 | ₩326,738 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,574 | ₩330,936 | ₩328,629 | ₩328,951 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩333,953 | ₩334,731 | ₩330,574 | ₩330,989 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩333,108 | ₩333,725 | ₩331,767 | ₩333,068 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,840 | ₩335,133 | ₩332,223 | ₩334,034 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩333,993 | ₩333,993 | ₩331,808 | ₩332,921 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩334,168 | ₩335,254 | ₩332,384 | ₩333,175 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,685 | ₩334,530 | ₩333,269 | ₩334,168 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩333,082 | ₩334,248 | ₩331,740 | ₩331,901 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩335,120 | ₩337,722 | ₩334,744 | ₩335,455 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩334,986 | ₩335,268 | ₩331,660 | ₩331,767 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,327 | ₩336,327 | ₩334,637 | ₩334,946 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,837 | ₩337,748 | ₩336,381 | ₩337,494 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,474 | ₩337,360 | ₩335,335 | ₩336,609 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,710 | ₩335,925 | ₩333,015 | ₩335,321 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩334,168 | ₩336,300 | ₩333,739 | ₩334,771 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩334,235 | ₩334,986 | ₩333,672 | ₩334,208 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩333,926 | ₩335,938 | ₩332,652 | ₩335,133 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,314 | ₩336,314 | ₩332,827 | ₩333,135 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,769 | ₩337,494 | ₩334,879 | ₩335,080 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,451 | ₩337,199 | ₩331,553 | ₩336,917 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,777 | ₩332,505 | ₩328,763 | ₩332,223 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩329,206 | ₩329,246 | ₩325,598 | ₩328,066 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,520 | ₩331,231 | ₩325,116 | ₩328,710 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,445 | ₩332,183 | ₩328,307 | ₩328,576 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩329,957 | ₩332,961 | ₩329,957 | ₩332,719 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩329,032 | ₩331,070 | ₩328,227 | ₩329,487 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩326,202 | ₩329,139 | ₩325,732 | ₩327,543 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩325,022 | ₩326,336 | ₩323,292 | ₩324,633 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,711 | ₩328,388 | ₩326,376 | ₩326,980 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,800 | ₩326,591 | ₩324,003 | ₩326,430 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩328,173 | ₩329,058 | ₩324,539 | ₩324,767 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,597 | ₩331,070 | ₩326,430 | ₩327,382 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,874 | ₩329,809 | ₩324,619 | ₩329,541 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,673 | ₩327,302 | ₩324,539 | ₩325,236 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,840 | ₩327,074 | ₩323,627 | ₩324,432 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,821 | ₩326,685 | ₩323,748 | ₩324,244 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩324,217 | ₩325,531 | ₩322,715 | ₩324,606 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,522 | ₩324,861 | ₩321,267 | ₩323,386 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,359 | ₩323,399 | ₩318,893 | ₩320,328 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,382 | ₩328,213 | ₩324,673 | ₩324,968 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩326,081 | ₩327,221 | ₩325,411 | ₩326,537 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩327,060 | ₩328,723 | ₩323,466 | ₩326,175 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,303 | ₩328,522 | ₩324,660 | ₩325,531 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,518 | ₩326,631 | ₩324,271 | ₩325,867 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,880 | ₩325,880 | ₩323,198 | ₩325,867 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,688 | ₩325,920 | ₩322,688 | ₩325,572 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,351 | ₩327,623 | ₩323,681 | ₩325,142 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,382 | ₩324,204 | ₩320,221 | ₩322,527 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩317,941 | ₩321,441 | ₩317,834 | ₩319,939 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩319,912 | ₩321,669 | ₩319,872 | ₩320,288 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,872 | ₩320,851 | ₩318,920 | ₩319,711 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,675 | ₩324,298 | ₩316,935 | ₩317,740 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩324,204 | ₩325,880 | ₩322,259 | ₩322,541 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,269 | ₩327,221 | ₩322,822 | ₩323,332 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩322,045 | ₩325,062 | ₩321,173 | ₩323,627 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,841 | ₩321,200 | ₩315,433 | ₩320,824 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩317,901 | ₩320,382 | ₩314,360 | ₩314,427 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩317,163 | ₩320,972 | ₩313,274 | ₩318,544 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,634 | ₩316,774 | ₩314,535 | ₩314,736 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,493 | ₩317,418 | ₩313,167 | ₩314,240 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,479 | ₩318,598 | ₩316,479 | ₩317,740 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,460 | ₩316,600 | ₩314,695 | ₩315,353 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,770 | ₩317,109 | ₩313,395 | ₩316,586 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩313,100 | ₩314,695 | ₩312,094 | ₩313,877 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩315,245 | ₩316,372 | ₩314,508 | ₩314,923 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,312 | ₩316,814 | ₩313,261 | ₩315,902 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩316,117 | ₩317,713 | ₩314,937 | ₩315,353 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,676 | ₩315,809 | ₩313,046 | ₩315,540 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,766 | ₩312,563 | ₩310,029 | ₩312,027 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,890 | ₩310,176 | ₩304,785 | ₩309,479 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,423 | ₩308,540 | ₩302,183 | ₩308,312 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,254 | ₩305,254 | ₩302,224 | ₩303,189 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,858 | ₩308,339 | ₩304,879 | ₩306,287 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩307,910 | ₩308,164 | ₩304,637 | ₩304,812 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩310,002 | ₩311,759 | ₩308,983 | ₩309,720 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩309,962 | ₩309,975 | ₩307,467 | ₩308,473 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,437 | ₩311,557 | ₩307,051 | ₩309,988 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩314,092 | ₩315,111 | ₩311,034 | ₩311,289 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,676 | ₩314,320 | ₩311,651 | ₩313,234 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩316,050 | ₩316,050 | ₩311,410 | ₩311,745 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩314,038 | ₩316,063 | ₩313,649 | ₩315,393 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩309,143 | ₩312,000 | ₩308,406 | ₩311,303 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,747 | ₩311,423 | ₩306,984 | ₩307,977 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,389 | ₩312,536 | ₩310,189 | ₩310,820 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,709 | ₩312,201 | ₩307,588 | ₩311,691 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,385 | ₩310,230 | ₩306,032 | ₩307,078 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩311,021 | ₩312,456 | ₩308,245 | ₩309,318 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩309,935 | ₩312,818 | ₩309,680 | ₩310,619 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,726 | ₩311,142 | ₩308,661 | ₩309,640 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,498 | ₩311,571 | ₩307,172 | ₩310,404 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩314,012 | ₩314,213 | ₩309,465 | ₩310,270 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,515 | ₩315,446 | ₩310,605 | ₩311,101 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,337 | ₩313,167 | ₩309,801 | ₩312,845 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,366 | ₩313,556 | ₩308,366 | ₩311,450 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩304,986 | ₩307,025 | ₩304,584 | ₩306,113 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,268 | ₩306,086 | ₩303,806 | ₩304,825 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩304,919 | ₩306,475 | ₩303,484 | ₩305,657 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,507 | ₩304,651 | ₩300,038 | ₩304,517 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,417 | ₩304,423 | ₩301,043 | ₩301,446 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,869 | ₩304,262 | ₩300,641 | ₩303,176 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,258 | ₩303,377 | ₩300,386 | ₩302,224 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩293,225 | ₩295,853 | ₩293,010 | ₩294,593 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,608 | ₩294,539 | ₩291,441 | ₩294,231 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩289,041 | ₩295,371 | ₩288,330 | ₩293,131 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,393 | ₩294,325 | ₩292,152 | ₩292,541 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,317 | ₩293,466 | ₩286,466 | ₩291,347 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,518 | ₩288,719 | ₩283,891 | ₩284,696 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩288,947 | ₩289,349 | ₩285,246 | ₩285,836 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,300 | ₩295,733 | ₩291,428 | ₩291,696 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,526 | ₩295,894 | ₩291,200 | ₩294,499 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,512 | ₩293,869 | ₩287,512 | ₩292,045 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,336 | ₩293,721 | ₩287,968 | ₩289,671 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,457 | ₩290,503 | ₩282,832 | ₩284,535 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩287,204 | ₩291,575 | ₩286,962 | ₩289,926 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,428 | ₩292,809 | ₩289,483 | ₩289,577 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,702 | ₩294,754 | ₩292,420 | ₩292,876 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩291,911 | ₩293,668 | ₩290,529 | ₩290,529 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,656 | ₩292,648 | ₩288,598 | ₩289,229 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,562 | ₩292,554 | ₩289,269 | ₩289,550 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,641 | ₩295,210 | ₩292,098 | ₩294,164 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩296,189 | ₩299,193 | ₩293,936 | ₩294,593 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩291,911 | ₩297,275 | ₩287,458 | ₩296,417 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩297,047 | ₩297,396 | ₩293,104 | ₩295,330 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,618 | ₩305,442 | ₩299,287 | ₩301,473 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩306,233 | ₩306,569 | ₩303,229 | ₩305,831 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,505 | ₩306,220 | ₩298,066 | ₩304,758 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,798 | ₩309,881 | ₩304,356 | ₩309,023 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩308,138 | ₩308,553 | ₩305,777 | ₩308,312 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩310,163 | ₩311,852 | ₩308,030 | ₩311,115 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩310,203 | ₩310,203 | ₩306,327 | ₩309,170 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,890 | ₩309,559 | ₩305,925 | ₩308,594 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,887 | ₩311,396 | ₩304,785 | ₩306,408 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,854 | ₩313,247 | ₩308,956 | ₩312,174 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩310,082 | ₩311,088 | ₩308,594 | ₩310,726 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,304 | ₩312,563 | ₩308,245 | ₩311,048 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩309,908 | ₩311,490 | ₩306,730 | ₩309,519 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩307,172 | ₩311,678 | ₩305,563 | ₩310,203 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,757 | ₩315,795 | ₩304,933 | ₩307,078 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,556 | ₩315,004 | ₩310,726 | ₩311,826 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,531 | ₩313,261 | ₩311,289 | ₩311,893 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩310,122 | ₩311,785 | ₩309,009 | ₩311,048 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,649 | ₩311,799 | ₩306,649 | ₩311,262 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,490 | ₩306,595 | ₩302,988 | ₩304,021 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩303,900 | ₩307,548 | ₩303,712 | ₩306,247 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,486 | ₩305,254 | ₩299,595 | ₩302,599 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,281 | ₩302,358 | ₩298,120 | ₩301,687 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩299,179 | ₩300,547 | ₩296,739 | ₩299,179 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,668 | ₩302,344 | ₩297,436 | ₩300,494 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩300,963 | ₩301,312 | ₩298,737 | ₩299,152 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩300,923 | ₩301,124 | ₩299,595 | ₩300,507 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,647 | ₩302,559 | ₩299,783 | ₩300,923 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,645 | ₩304,249 | ₩299,863 | ₩300,976 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,456 | ₩307,360 | ₩303,886 | ₩304,463 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩300,024 | ₩305,254 | ₩299,850 | ₩304,383 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,811 | ₩300,118 | ₩296,712 | ₩297,248 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,465 | ₩303,055 | ₩301,030 | ₩301,794 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,494 | ₩303,203 | ₩300,131 | ₩302,666 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,583 | ₩299,649 | ₩297,154 | ₩299,260 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,241 | ₩298,924 | ₩296,564 | ₩297,597 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,672 | ₩297,691 | ₩295,491 | ₩297,503 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,765 | ₩298,482 | ₩295,102 | ₩297,798 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩290,985 | ₩296,537 | ₩290,985 | ₩295,894 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,290 | ₩295,733 | ₩291,401 | ₩291,736 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,529 | ₩295,183 | ₩290,141 | ₩295,049 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,820 | ₩292,367 | ₩287,592 | ₩291,079 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩285,031 | ₩288,223 | ₩283,422 | ₩287,552 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,667 | ₩287,029 | ₩284,012 | ₩284,025 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,525 | ₩287,914 | ₩286,761 | ₩286,895 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,303 | ₩289,041 | ₩287,056 | ₩287,566 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,746 | ₩288,880 | ₩287,673 | ₩288,866 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩287,928 | ₩289,322 | ₩287,727 | ₩288,732 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,853 | ₩289,416 | ₩287,458 | ₩288,022 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,276 | ₩289,872 | ₩288,223 | ₩289,148 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,834 | ₩289,430 | ₩287,700 | ₩288,665 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩289,121 | ₩290,677 | ₩287,512 | ₩288,048 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,660 | ₩290,395 | ₩286,667 | ₩287,230 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩289,188 | ₩289,926 | ₩286,131 | ₩287,338 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,508 | ₩291,549 | ₩288,156 | ₩289,255 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩293,225 | ₩293,560 | ₩289,054 | ₩289,671 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,296 | ₩292,742 | ₩289,242 | ₩292,420 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩283,931 | ₩290,436 | ₩283,770 | ₩289,389 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩283,086 | ₩285,728 | ₩282,510 | ₩283,609 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,608 | ₩286,037 | ₩283,529 | ₩283,677 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩284,964 | ₩286,882 | ₩284,629 | ₩285,326 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩284,213 | ₩286,171 | ₩283,878 | ₩284,951 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩282,040 | ₩284,843 | ₩281,973 | ₩284,696 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,717 | ₩283,878 | ₩281,397 | ₩281,598 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,598 | ₩284,763 | ₩281,558 | ₩282,805 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,690 | ₩284,454 | ₩282,952 | ₩283,864 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,303 | ₩284,803 | ₩281,102 | ₩282,939 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,663 | ₩281,906 | ₩276,663 | ₩281,263 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,645 | ₩276,395 | ₩272,733 | ₩275,576 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,691 | ₩275,080 | ₩267,342 | ₩273,431 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,391 | ₩274,611 | ₩266,551 | ₩266,712 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩270,963 | ₩272,358 | ₩269,300 | ₩270,319 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,434 | ₩272,251 | ₩268,415 | ₩270,802 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩275,040 | ₩275,496 | ₩269,461 | ₩270,199 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,551 | ₩276,716 | ₩273,404 | ₩275,536 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩278,956 | ₩280,351 | ₩275,630 | ₩276,260 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,814 | ₩282,175 | ₩279,814 | ₩280,297 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,487 | ₩280,418 | ₩278,098 | ₩279,385 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,533 | ₩279,573 | ₩276,435 | ₩278,339 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,707 | ₩277,441 | ₩272,707 | ₩277,441 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,783 | ₩277,950 | ₩273,310 | ₩273,860 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,490 | ₩278,259 | ₩273,793 | ₩276,850 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,484 | ₩275,496 | ₩272,975 | ₩274,155 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,260 | ₩276,327 | ₩272,854 | ₩276,301 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,496 | ₩277,508 | ₩274,249 | ₩276,944 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩276,113 | ₩279,103 | ₩275,523 | ₩275,697 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,640 | ₩281,678 | ₩276,515 | ₩277,695 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩282,134 | ₩282,134 | ₩279,640 | ₩280,082 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,811 | ₩284,132 | ₩281,866 | ₩282,617 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,381 | ₩283,757 | ₩281,853 | ₩281,853 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩279,090 | ₩281,289 | ₩278,165 | ₩280,713 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,337 | ₩281,035 | ₩277,320 | ₩278,460 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,889 | ₩281,450 | ₩278,594 | ₩280,310 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,326 | ₩279,881 | ₩277,870 | ₩279,492 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,758 | ₩276,421 | ₩274,168 | ₩275,872 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,895 | ₩279,895 | ₩274,007 | ₩275,147 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,230 | ₩281,678 | ₩276,783 | ₩279,117 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩271,996 | ₩279,694 | ₩271,996 | ₩278,406 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,310 | ₩275,657 | ₩272,841 | ₩274,772 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩278,943 | ₩279,385 | ₩270,011 | ₩270,118 | -3.16% | 37.9만 |
|---|