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 | ₩314,466 | ₩315,190 | ₩313,178 | ₩314,493 | +0.01% | 21.8만 |
| 2026.10.08 | ₩310,455 | ₩314,036 | ₩309,650 | ₩313,795 | +1.08% | 21.6만 |
| 2026.10.07 | ₩313,218 | ₩314,130 | ₩310,334 | ₩311,461 | -0.56% | 21.7만 |
| 2026.10.06 | ₩316,398 | ₩317,122 | ₩315,110 | ₩315,633 | -0.24% | 24.8만 |
| 2026.10.05 | ₩313,835 | ₩316,679 | ₩311,595 | ₩315,096 | +0.40% | 27만 |
| 2026.10.02 | ₩314,425 | ₩315,834 | ₩313,419 | ₩313,889 | -0.17% | 22.7만 |
| 2026.10.01 | ₩309,355 | ₩312,266 | ₩307,517 | ₩311,877 | +0.82% | 54.5만 |
| 2026.09.30 | ₩312,950 | ₩313,245 | ₩309,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,931 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩313,540 | ₩314,358 | ₩310,964 | ₩312,480 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩314,640 | ₩315,230 | ₩312,440 | ₩313,661 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩316,693 | ₩318,128 | ₩315,378 | ₩317,283 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩317,283 | ₩317,887 | ₩314,747 | ₩315,847 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩319,389 | ₩320,181 | ₩317,565 | ₩317,712 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩321,831 | ₩322,354 | ₩319,845 | ₩320,274 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩320,918 | ₩320,918 | ₩319,081 | ₩319,792 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩321,053 | ₩321,133 | ₩318,370 | ₩318,933 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩323,655 | ₩324,406 | ₩321,401 | ₩321,401 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩323,494 | ₩324,245 | ₩317,726 | ₩320,395 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩323,897 | ₩324,688 | ₩322,528 | ₩323,105 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩324,017 | ₩325,506 | ₩323,333 | ₩324,192 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩325,252 | ₩325,694 | ₩323,870 | ₩324,782 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩323,521 | ₩323,977 | ₩321,697 | ₩322,300 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩327,425 | ₩327,639 | ₩324,500 | ₩324,500 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩330,510 | ₩331,490 | ₩327,975 | ₩328,189 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩329,343 | ₩332,442 | ₩329,290 | ₩331,503 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩331,168 | ₩331,624 | ₩328,780 | ₩331,248 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩326,969 | ₩330,430 | ₩326,969 | ₩329,357 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩328,511 | ₩329,357 | ₩326,164 | ₩326,848 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩330,685 | ₩331,047 | ₩328,739 | ₩329,061 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩334,065 | ₩334,843 | ₩330,685 | ₩331,101 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩333,220 | ₩333,837 | ₩331,879 | ₩333,180 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩332,952 | ₩335,246 | ₩332,335 | ₩334,146 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩334,106 | ₩334,106 | ₩331,919 | ₩333,032 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩334,280 | ₩335,367 | ₩332,496 | ₩333,287 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩333,797 | ₩334,642 | ₩333,381 | ₩334,280 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩333,193 | ₩334,360 | ₩331,852 | ₩332,013 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩335,232 | ₩337,835 | ₩334,857 | ₩335,568 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩335,098 | ₩335,380 | ₩331,771 | ₩331,879 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩336,440 | ₩336,440 | ₩334,749 | ₩335,058 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩336,950 | ₩337,862 | ₩336,493 | ₩337,607 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩336,587 | ₩337,473 | ₩335,447 | ₩336,722 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩335,823 | ₩336,037 | ₩333,126 | ₩335,434 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩334,280 | ₩336,413 | ₩333,851 | ₩334,884 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩334,347 | ₩335,098 | ₩333,784 | ₩334,320 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩334,038 | ₩336,051 | ₩332,764 | ₩335,246 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩336,426 | ₩336,426 | ₩332,938 | ₩333,247 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩336,882 | ₩337,607 | ₩334,991 | ₩335,192 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩332,563 | ₩337,312 | ₩331,664 | ₩337,030 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩328,887 | ₩332,616 | ₩328,874 | ₩332,335 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩329,316 | ₩329,357 | ₩325,708 | ₩328,176 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩330,631 | ₩331,342 | ₩325,225 | ₩328,820 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩331,557 | ₩332,294 | ₩328,418 | ₩328,686 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩330,068 | ₩333,073 | ₩330,068 | ₩332,831 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩329,142 | ₩331,181 | ₩328,337 | ₩329,598 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩326,311 | ₩329,249 | ₩325,842 | ₩327,653 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩325,131 | ₩326,445 | ₩323,400 | ₩324,742 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩326,821 | ₩328,498 | ₩326,486 | ₩327,089 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩325,909 | ₩326,700 | ₩324,111 | ₩326,539 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩328,283 | ₩329,169 | ₩324,648 | ₩324,876 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩327,707 | ₩331,181 | ₩326,539 | ₩327,492 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩324,983 | ₩329,920 | ₩324,728 | ₩329,652 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩324,782 | ₩327,411 | ₩324,648 | ₩325,345 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩325,949 | ₩327,183 | ₩323,736 | ₩324,541 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩324,930 | ₩326,794 | ₩323,856 | ₩324,353 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩324,326 | ₩325,641 | ₩322,823 | ₩324,715 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩321,629 | ₩324,970 | ₩321,375 | ₩323,494 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩323,467 | ₩323,508 | ₩319,000 | ₩320,435 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩327,492 | ₩328,324 | ₩324,782 | ₩325,077 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩326,191 | ₩327,331 | ₩325,520 | ₩326,647 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩327,170 | ₩328,833 | ₩323,575 | ₩326,284 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩325,413 | ₩328,632 | ₩324,769 | ₩325,641 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩325,627 | ₩326,741 | ₩324,380 | ₩325,976 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩325,989 | ₩325,989 | ₩323,306 | ₩325,976 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩322,797 | ₩326,030 | ₩322,797 | ₩325,681 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩324,460 | ₩327,733 | ₩323,789 | ₩325,252 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩320,489 | ₩324,312 | ₩320,328 | ₩322,636 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩318,048 | ₩321,549 | ₩317,940 | ₩320,046 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩320,020 | ₩321,777 | ₩319,979 | ₩320,395 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩319,979 | ₩320,959 | ₩319,027 | ₩319,818 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩322,783 | ₩324,406 | ₩317,041 | ₩317,846 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩324,312 | ₩325,989 | ₩322,367 | ₩322,649 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩326,378 | ₩327,331 | ₩322,931 | ₩323,440 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩322,153 | ₩325,171 | ₩321,281 | ₩323,736 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩316,948 | ₩321,307 | ₩315,539 | ₩320,932 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩318,007 | ₩320,489 | ₩314,466 | ₩314,533 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩317,269 | ₩321,079 | ₩313,379 | ₩318,651 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩315,740 | ₩316,880 | ₩314,640 | ₩314,841 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩316,599 | ₩317,524 | ₩313,272 | ₩314,345 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩316,585 | ₩318,705 | ₩316,585 | ₩317,846 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩315,566 | ₩316,706 | ₩314,801 | ₩315,458 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩313,875 | ₩317,216 | ₩313,500 | ₩316,693 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩313,205 | ₩314,801 | ₩312,199 | ₩313,983 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩315,351 | ₩316,478 | ₩314,613 | ₩315,029 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩315,418 | ₩316,921 | ₩313,366 | ₩316,008 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩316,223 | ₩317,820 | ₩315,043 | ₩315,458 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩313,782 | ₩315,915 | ₩313,151 | ₩315,646 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩310,870 | ₩312,668 | ₩310,133 | ₩312,131 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩306,993 | ₩310,280 | ₩304,887 | ₩309,583 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩304,525 | ₩308,644 | ₩302,285 | ₩308,415 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩305,357 | ₩305,357 | ₩302,325 | ₩303,291 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩305,960 | ₩308,442 | ₩304,981 | ₩306,390 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩308,013 | ₩308,268 | ₩304,740 | ₩304,914 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩310,106 | ₩311,863 | ₩309,086 | ₩309,824 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩310,066 | ₩310,079 | ₩307,570 | ₩308,576 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩311,541 | ₩311,662 | ₩307,154 | ₩310,092 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩314,197 | ₩315,217 | ₩311,139 | ₩311,394 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩313,782 | ₩314,425 | ₩311,756 | ₩313,339 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩316,156 | ₩316,156 | ₩311,514 | ₩311,850 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩314,144 | ₩316,169 | ₩313,755 | ₩315,499 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩309,247 | ₩312,105 | ₩308,509 | ₩311,407 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩309,851 | ₩311,528 | ₩307,087 | ₩308,080 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩312,494 | ₩312,641 | ₩310,294 | ₩310,924 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩307,812 | ₩312,306 | ₩307,691 | ₩311,796 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩309,489 | ₩310,334 | ₩306,135 | ₩307,181 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩311,125 | ₩312,561 | ₩308,348 | ₩309,422 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩310,039 | ₩312,923 | ₩309,784 | ₩310,723 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩310,830 | ₩311,246 | ₩308,764 | ₩309,744 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩310,602 | ₩311,675 | ₩307,275 | ₩310,508 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩314,117 | ₩314,318 | ₩309,569 | ₩310,374 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩313,621 | ₩315,552 | ₩310,709 | ₩311,206 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩310,441 | ₩313,272 | ₩309,905 | ₩312,950 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩308,469 | ₩313,661 | ₩308,469 | ₩311,555 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩305,088 | ₩307,128 | ₩304,686 | ₩306,215 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩305,370 | ₩306,189 | ₩303,908 | ₩304,928 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩305,021 | ₩306,578 | ₩303,586 | ₩305,759 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩300,608 | ₩304,753 | ₩300,138 | ₩304,619 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩303,519 | ₩304,525 | ₩301,144 | ₩301,547 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩300,970 | ₩304,364 | ₩300,742 | ₩303,277 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩301,359 | ₩303,479 | ₩300,487 | ₩302,325 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩293,323 | ₩295,953 | ₩293,109 | ₩294,692 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩292,706 | ₩294,638 | ₩291,539 | ₩294,329 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩289,138 | ₩295,470 | ₩288,427 | ₩293,229 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩292,492 | ₩294,423 | ₩292,250 | ₩292,639 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩288,413 | ₩293,565 | ₩286,562 | ₩291,445 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩288,615 | ₩288,816 | ₩283,986 | ₩284,791 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩289,044 | ₩289,446 | ₩285,341 | ₩285,932 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩292,398 | ₩295,832 | ₩291,526 | ₩291,794 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩294,625 | ₩295,993 | ₩291,298 | ₩294,598 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩287,608 | ₩293,967 | ₩287,608 | ₩292,143 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩289,433 | ₩293,820 | ₩288,065 | ₩289,768 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩289,554 | ₩290,600 | ₩282,927 | ₩284,630 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩287,300 | ₩291,673 | ₩287,058 | ₩290,023 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩291,526 | ₩292,907 | ₩289,581 | ₩289,674 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩292,800 | ₩294,853 | ₩292,518 | ₩292,975 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩292,009 | ₩293,766 | ₩290,627 | ₩290,627 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩291,754 | ₩292,746 | ₩288,695 | ₩289,326 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩291,660 | ₩292,653 | ₩289,366 | ₩289,648 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩293,739 | ₩295,309 | ₩292,196 | ₩294,262 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩296,288 | ₩299,293 | ₩294,034 | ₩294,692 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩292,009 | ₩297,375 | ₩287,555 | ₩296,516 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩297,147 | ₩297,495 | ₩293,203 | ₩295,430 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩303,720 | ₩305,545 | ₩299,387 | ₩301,574 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩306,336 | ₩306,671 | ₩303,331 | ₩305,934 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩302,607 | ₩306,323 | ₩298,166 | ₩304,860 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩304,901 | ₩309,985 | ₩304,458 | ₩309,126 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩308,241 | ₩308,657 | ₩305,880 | ₩308,415 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩310,267 | ₩311,957 | ₩308,134 | ₩311,219 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩310,307 | ₩310,307 | ₩306,430 | ₩309,274 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩306,993 | ₩309,663 | ₩306,028 | ₩308,697 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩310,991 | ₩311,501 | ₩304,887 | ₩306,510 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩309,958 | ₩313,352 | ₩309,059 | ₩312,279 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩310,186 | ₩311,192 | ₩308,697 | ₩310,830 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩309,408 | ₩312,668 | ₩308,348 | ₩311,152 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩310,012 | ₩311,595 | ₩306,832 | ₩309,623 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩307,275 | ₩311,783 | ₩305,665 | ₩310,307 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩313,862 | ₩315,901 | ₩305,035 | ₩307,181 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩313,661 | ₩315,110 | ₩310,830 | ₩311,930 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩311,635 | ₩313,366 | ₩311,394 | ₩311,997 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩310,227 | ₩311,890 | ₩309,113 | ₩311,152 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩306,752 | ₩311,903 | ₩306,752 | ₩311,367 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩304,592 | ₩306,698 | ₩303,090 | ₩304,123 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩304,002 | ₩307,651 | ₩303,814 | ₩306,350 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩301,587 | ₩305,357 | ₩299,696 | ₩302,701 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩298,381 | ₩302,459 | ₩298,220 | ₩301,788 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩299,280 | ₩300,648 | ₩296,838 | ₩299,280 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩300,769 | ₩302,446 | ₩297,536 | ₩300,594 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩301,064 | ₩301,413 | ₩298,837 | ₩299,253 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩301,024 | ₩301,225 | ₩299,696 | ₩300,608 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩301,748 | ₩302,660 | ₩299,883 | ₩301,024 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩303,747 | ₩304,351 | ₩299,964 | ₩301,077 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩305,558 | ₩307,463 | ₩303,988 | ₩304,565 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩300,125 | ₩305,357 | ₩299,950 | ₩304,485 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩297,911 | ₩300,219 | ₩296,811 | ₩297,348 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩302,566 | ₩303,157 | ₩301,131 | ₩301,896 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩300,594 | ₩303,304 | ₩300,232 | ₩302,768 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩297,683 | ₩299,749 | ₩297,254 | ₩299,360 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩298,341 | ₩299,025 | ₩296,664 | ₩297,697 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩296,771 | ₩297,791 | ₩295,591 | ₩297,603 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩296,865 | ₩298,582 | ₩295,201 | ₩297,898 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩291,083 | ₩296,637 | ₩291,083 | ₩295,993 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩295,389 | ₩295,832 | ₩291,499 | ₩291,834 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩290,627 | ₩295,282 | ₩290,238 | ₩295,148 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩287,917 | ₩292,465 | ₩287,689 | ₩291,177 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩285,127 | ₩288,319 | ₩283,517 | ₩287,649 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩286,763 | ₩287,126 | ₩284,107 | ₩284,121 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩287,622 | ₩288,011 | ₩286,857 | ₩286,991 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩288,400 | ₩289,138 | ₩287,152 | ₩287,662 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩288,843 | ₩288,977 | ₩287,769 | ₩288,963 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩288,024 | ₩289,420 | ₩287,823 | ₩288,829 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩288,950 | ₩289,513 | ₩287,555 | ₩288,118 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩288,373 | ₩289,970 | ₩288,319 | ₩289,245 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩287,930 | ₩289,527 | ₩287,796 | ₩288,762 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩289,218 | ₩290,774 | ₩287,608 | ₩288,145 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩287,756 | ₩290,493 | ₩286,763 | ₩287,327 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩289,285 | ₩290,023 | ₩286,227 | ₩287,434 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩291,606 | ₩291,646 | ₩288,252 | ₩289,352 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩293,323 | ₩293,659 | ₩289,151 | ₩289,768 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩289,393 | ₩292,840 | ₩289,339 | ₩292,518 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩284,027 | ₩290,533 | ₩283,866 | ₩289,487 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩283,181 | ₩285,824 | ₩282,605 | ₩283,705 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩285,704 | ₩286,133 | ₩283,624 | ₩283,772 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩285,060 | ₩286,978 | ₩284,724 | ₩285,422 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩284,308 | ₩286,267 | ₩283,973 | ₩285,046 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩282,135 | ₩284,939 | ₩282,068 | ₩284,791 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩283,812 | ₩283,973 | ₩281,491 | ₩281,692 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩281,692 | ₩284,858 | ₩281,652 | ₩282,900 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩283,785 | ₩284,550 | ₩283,047 | ₩283,960 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩281,397 | ₩284,899 | ₩281,196 | ₩283,034 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩276,756 | ₩282,001 | ₩276,756 | ₩281,357 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩273,737 | ₩276,487 | ₩272,825 | ₩275,669 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩267,781 | ₩275,173 | ₩267,432 | ₩273,523 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩273,482 | ₩274,703 | ₩266,641 | ₩266,802 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩271,054 | ₩272,449 | ₩269,391 | ₩270,410 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩269,525 | ₩272,342 | ₩268,505 | ₩270,893 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩275,132 | ₩275,588 | ₩269,552 | ₩270,289 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩273,643 | ₩276,809 | ₩273,496 | ₩275,629 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩279,050 | ₩280,445 | ₩275,723 | ₩276,353 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩279,908 | ₩282,269 | ₩279,908 | ₩280,391 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩278,580 | ₩280,512 | ₩278,191 | ₩279,479 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩279,626 | ₩279,667 | ₩276,528 | ₩278,432 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩272,798 | ₩277,534 | ₩272,798 | ₩277,534 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩276,876 | ₩278,043 | ₩273,402 | ₩273,952 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩274,582 | ₩278,352 | ₩273,885 | ₩276,943 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩273,576 | ₩275,588 | ₩273,066 | ₩274,247 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩276,353 | ₩276,420 | ₩272,946 | ₩276,393 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩275,588 | ₩277,601 | ₩274,341 | ₩277,037 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩276,206 | ₩279,197 | ₩275,615 | ₩275,790 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩279,734 | ₩281,773 | ₩276,608 | ₩277,789 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩282,229 | ₩282,229 | ₩279,734 | ₩280,176 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩283,906 | ₩284,228 | ₩281,961 | ₩282,712 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩283,477 | ₩283,852 | ₩281,947 | ₩281,947 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩279,184 | ₩281,384 | ₩278,258 | ₩280,807 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩280,431 | ₩281,129 | ₩277,413 | ₩278,553 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩278,983 | ₩281,545 | ₩278,687 | ₩280,405 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩278,419 | ₩279,975 | ₩277,963 | ₩279,586 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩274,851 | ₩276,514 | ₩274,260 | ₩275,964 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩279,989 | ₩279,989 | ₩274,099 | ₩275,240 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩280,324 | ₩281,773 | ₩276,876 | ₩279,211 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩272,087 | ₩279,787 | ₩272,087 | ₩278,500 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩273,402 | ₩275,749 | ₩272,932 | ₩274,864 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩279,036 | ₩279,479 | ₩270,102 | ₩270,209 | -3.16% | 37.9만 |
|---|