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 | ₩313,071 | ₩313,792 | ₩311,789 | ₩313,098 | +0.01% | 21.8만 |
| 2026.10.08 | ₩309,078 | ₩312,644 | ₩308,276 | ₩312,403 | +1.08% | 21.6만 |
| 2026.10.07 | ₩311,829 | ₩312,737 | ₩308,957 | ₩310,079 | -0.56% | 21.7만 |
| 2026.10.06 | ₩314,994 | ₩315,715 | ₩313,712 | ₩314,233 | -0.24% | 24.8만 |
| 2026.10.05 | ₩312,443 | ₩315,275 | ₩310,213 | ₩313,699 | +0.40% | 27만 |
| 2026.10.02 | ₩313,031 | ₩314,433 | ₩312,029 | ₩312,497 | -0.17% | 22.7만 |
| 2026.10.01 | ₩307,982 | ₩310,881 | ₩306,153 | ₩310,493 | +0.82% | 54.5만 |
| 2026.09.30 | ₩311,562 | ₩311,856 | ₩308,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,557 |
| -0.96% |
| 35.3만 |
| 2026.09.29 | ₩312,149 | ₩312,964 | ₩309,585 | ₩311,094 | -0.34% | 25.8만 |
|---|
| 2026.09.28 | ₩313,245 | ₩313,832 | ₩311,054 | ₩312,270 | -0.31% | 26.5만 |
|---|
| 2026.09.25 | ₩315,288 | ₩316,717 | ₩313,979 | ₩315,876 | +0.19% | 23만 |
|---|
| 2026.09.24 | ₩315,876 | ₩316,477 | ₩313,351 | ₩314,447 | -0.45% | 22.8만 |
|---|
| 2026.09.23 | ₩317,973 | ₩318,760 | ₩316,156 | ₩316,303 | -0.53% | 30만 |
|---|
| 2026.09.22 | ₩320,403 | ₩320,924 | ₩318,427 | ₩318,854 | -0.48% | 26.4만 |
|---|
| 2026.09.21 | ₩319,495 | ₩319,495 | ₩317,665 | ₩318,373 | -0.35% | 31.6만 |
|---|
| 2026.09.18 | ₩319,629 | ₩319,709 | ₩316,957 | ₩317,518 | -0.66% | 24.1만 |
|---|
| 2026.09.17 | ₩322,220 | ₩322,968 | ₩319,976 | ₩319,976 | -0.70% | 27.2만 |
|---|
| 2026.09.16 | ₩322,059 | ₩322,807 | ₩316,316 | ₩318,974 | -0.96% | 30.3만 |
|---|
| 2026.09.15 | ₩322,460 | ₩323,248 | ₩321,098 | ₩321,672 | -0.24% | 18.1만 |
|---|
| 2026.09.14 | ₩322,580 | ₩324,063 | ₩321,899 | ₩322,754 | +0.05% | 20.1만 |
|---|
| 2026.09.11 | ₩323,809 | ₩324,250 | ₩322,433 | ₩323,342 | -0.14% | 26.2만 |
|---|
| 2026.09.10 | ₩322,086 | ₩322,540 | ₩320,270 | ₩320,871 | -0.38% | 28.7만 |
|---|
| 2026.09.09 | ₩325,973 | ₩326,186 | ₩323,061 | ₩323,061 | -0.89% | 29.9만 |
|---|
| 2026.09.08 | ₩329,044 | ₩330,019 | ₩326,520 | ₩326,734 | -0.70% | 22.9만 |
|---|
| 2026.09.04 | ₩327,882 | ₩330,968 | ₩327,829 | ₩330,033 | +0.66% | 23.5만 |
|---|
| 2026.09.03 | ₩329,699 | ₩330,153 | ₩327,321 | ₩329,779 | +0.02% | 21.1만 |
|---|
| 2026.09.02 | ₩325,518 | ₩328,964 | ₩325,518 | ₩327,896 | +0.73% | 29.7만 |
|---|
| 2026.09.01 | ₩327,054 | ₩327,896 | ₩324,717 | ₩325,398 | -0.51% | 37.8만 |
|---|
| 2026.08.31 | ₩329,218 | ₩329,579 | ₩327,281 | ₩327,602 | -0.49% | 22.3만 |
|---|
| 2026.08.28 | ₩332,584 | ₩333,358 | ₩329,218 | ₩329,632 | -0.89% | 29.4만 |
|---|
| 2026.08.27 | ₩331,742 | ₩332,357 | ₩330,407 | ₩331,702 | -0.01% | 67.3만 |
|---|
| 2026.08.26 | ₩331,475 | ₩333,759 | ₩330,861 | ₩332,664 | +0.36% | 19.8만 |
|---|
| 2026.08.25 | ₩332,624 | ₩332,624 | ₩330,447 | ₩331,555 | -0.32% | 20.7만 |
|---|
| 2026.08.24 | ₩332,797 | ₩333,879 | ₩331,021 | ₩331,809 | -0.30% | 26만 |
|---|
| 2026.08.21 | ₩332,317 | ₩333,158 | ₩331,902 | ₩332,797 | +0.14% | 17만 |
|---|
| 2026.08.20 | ₩331,716 | ₩332,877 | ₩330,380 | ₩330,540 | -0.35% | 23.4만 |
|---|
| 2026.08.19 | ₩333,746 | ₩336,337 | ₩333,372 | ₩334,079 | +0.10% | 40.3만 |
|---|
| 2026.08.18 | ₩333,612 | ₩333,893 | ₩330,300 | ₩330,407 | -0.96% | 27.7만 |
|---|
| 2026.08.17 | ₩334,948 | ₩334,948 | ₩333,265 | ₩333,572 | -0.41% | 24.8만 |
|---|
| 2026.08.14 | ₩335,455 | ₩336,363 | ₩335,001 | ₩336,110 | +0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩335,095 | ₩335,976 | ₩333,959 | ₩335,228 | +0.04% | 23.5만 |
|---|
| 2026.08.12 | ₩334,333 | ₩334,547 | ₩331,649 | ₩333,946 | -0.12% | 24.5만 |
|---|
| 2026.08.11 | ₩332,797 | ₩334,921 | ₩332,370 | ₩333,398 | +0.18% | 24.4만 |
|---|
| 2026.08.10 | ₩332,864 | ₩333,612 | ₩332,303 | ₩332,837 | -0.01% | 21.8만 |
|---|
| 2026.08.07 | ₩332,557 | ₩334,560 | ₩331,288 | ₩333,759 | +0.36% | 23.1만 |
|---|
| 2026.08.06 | ₩334,934 | ₩334,934 | ₩331,462 | ₩331,769 | -0.95% | 59.7만 |
|---|
| 2026.08.05 | ₩335,388 | ₩336,110 | ₩333,505 | ₩333,706 | -0.50% | 19.9만 |
|---|
| 2026.08.04 | ₩331,088 | ₩335,816 | ₩330,193 | ₩335,535 | +1.34% | 23.7만 |
|---|
| 2026.08.03 | ₩327,428 | ₩331,141 | ₩327,415 | ₩330,861 | +1.05% | 22.8만 |
|---|
| 2026.07.31 | ₩327,856 | ₩327,896 | ₩324,263 | ₩326,720 | -0.35% | 24.5만 |
|---|
| 2026.07.30 | ₩329,165 | ₩329,872 | ₩323,782 | ₩327,362 | -0.55% | 20.9만 |
|---|
| 2026.07.29 | ₩330,086 | ₩330,821 | ₩326,961 | ₩327,228 | -0.87% | 20.7만 |
|---|
| 2026.07.28 | ₩328,604 | ₩331,595 | ₩328,604 | ₩331,355 | +0.84% | 19.9만 |
|---|
| 2026.07.27 | ₩327,682 | ₩329,712 | ₩326,881 | ₩328,136 | +0.14% | 19.8만 |
|---|
| 2026.07.24 | ₩324,864 | ₩327,789 | ₩324,397 | ₩326,200 | +0.41% | 32.2만 |
|---|
| 2026.07.23 | ₩323,689 | ₩324,998 | ₩321,966 | ₩323,301 | -0.12% | 21.8만 |
|---|
| 2026.07.22 | ₩325,372 | ₩327,041 | ₩325,038 | ₩325,639 | +0.08% | 30.7만 |
|---|
| 2026.07.21 | ₩324,463 | ₩325,251 | ₩322,674 | ₩325,091 | +0.19% | 21.1만 |
|---|
| 2026.07.20 | ₩326,827 | ₩327,709 | ₩323,208 | ₩323,435 | -1.04% | 21.6만 |
|---|
| 2026.07.17 | ₩326,253 | ₩329,712 | ₩325,091 | ₩326,039 | -0.07% | 19.4만 |
|---|
| 2026.07.16 | ₩323,542 | ₩328,457 | ₩323,288 | ₩328,190 | +1.44% | 22.6만 |
|---|
| 2026.07.15 | ₩323,342 | ₩325,959 | ₩323,208 | ₩323,902 | +0.17% | 24.7만 |
|---|
| 2026.07.14 | ₩324,503 | ₩325,732 | ₩322,300 | ₩323,101 | -0.43% | 21.1만 |
|---|
| 2026.07.13 | ₩323,488 | ₩325,345 | ₩322,420 | ₩322,914 | -0.18% | 23.1만 |
|---|
| 2026.07.10 | ₩322,887 | ₩324,196 | ₩321,392 | ₩323,275 | +0.12% | 24.9만 |
|---|
| 2026.07.09 | ₩320,203 | ₩323,528 | ₩319,949 | ₩322,059 | +0.58% | 22.2만 |
|---|
| 2026.07.08 | ₩322,033 | ₩322,073 | ₩317,585 | ₩319,014 | -0.94% | 24.4만 |
|---|
| 2026.07.07 | ₩326,039 | ₩326,867 | ₩323,342 | ₩323,635 | -0.74% | 22.3만 |
|---|
| 2026.07.06 | ₩324,744 | ₩325,879 | ₩324,076 | ₩325,198 | +0.14% | 21만 |
|---|
| 2026.07.02 | ₩325,719 | ₩327,375 | ₩322,139 | ₩324,837 | -0.27% | 23.2만 |
|---|
| 2026.07.01 | ₩323,969 | ₩327,175 | ₩323,328 | ₩324,196 | +0.07% | 36만 |
|---|
| 2026.06.30 | ₩324,183 | ₩325,291 | ₩322,941 | ₩324,530 | +0.11% | 36.1만 |
|---|
| 2026.06.29 | ₩324,544 | ₩324,544 | ₩321,872 | ₩324,530 | -0.00% | 29.3만 |
|---|
| 2026.06.26 | ₩321,365 | ₩324,584 | ₩321,365 | ₩324,236 | +0.89% | 22만 |
|---|
| 2026.06.25 | ₩323,021 | ₩326,280 | ₩322,353 | ₩323,809 | +0.24% | 19.3만 |
|---|
| 2026.06.24 | ₩319,068 | ₩322,874 | ₩318,907 | ₩321,205 | +0.67% | 18.6만 |
|---|
| 2026.06.23 | ₩316,637 | ₩320,123 | ₩316,530 | ₩318,627 | +0.63% | 23.6만 |
|---|
| 2026.06.22 | ₩318,600 | ₩320,350 | ₩318,560 | ₩318,974 | +0.12% | 28.1만 |
|---|
| 2026.06.18 | ₩318,560 | ₩319,535 | ₩317,612 | ₩318,400 | -0.05% | 19.7만 |
|---|
| 2026.06.17 | ₩321,351 | ₩322,968 | ₩315,635 | ₩316,437 | -1.53% | 33.3만 |
|---|
| 2026.06.16 | ₩322,874 | ₩324,544 | ₩320,937 | ₩321,218 | -0.51% | 25만 |
|---|
| 2026.06.15 | ₩324,931 | ₩325,879 | ₩321,498 | ₩322,006 | -0.90% | 30.2만 |
|---|
| 2026.06.12 | ₩320,724 | ₩323,729 | ₩319,856 | ₩322,300 | +0.49% | 22.6만 |
|---|
| 2026.06.11 | ₩315,542 | ₩319,882 | ₩314,139 | ₩319,508 | +1.26% | 39.7만 |
|---|
| 2026.06.10 | ₩316,597 | ₩319,068 | ₩313,071 | ₩313,138 | -1.09% | 27.5만 |
|---|
| 2026.06.09 | ₩315,862 | ₩319,655 | ₩311,989 | ₩317,238 | +0.44% | 81.4만 |
|---|
| 2026.06.08 | ₩314,340 | ₩315,475 | ₩313,245 | ₩313,445 | -0.28% | 28.3만 |
|---|
| 2026.06.05 | ₩315,195 | ₩316,116 | ₩311,882 | ₩312,951 | -0.71% | 33.3만 |
|---|
| 2026.06.04 | ₩315,181 | ₩317,291 | ₩315,181 | ₩316,437 | +0.40% | 23.8만 |
|---|
| 2026.06.03 | ₩314,166 | ₩315,301 | ₩313,405 | ₩314,059 | -0.03% | 47.6만 |
|---|
| 2026.06.02 | ₩312,483 | ₩315,809 | ₩312,109 | ₩315,288 | +0.90% | 76.3만 |
|---|
| 2026.06.01 | ₩311,816 | ₩313,405 | ₩310,814 | ₩312,590 | +0.25% | 38.7만 |
|---|
| 2026.05.29 | ₩313,952 | ₩315,074 | ₩313,218 | ₩313,632 | -0.10% | 27.2만 |
|---|
| 2026.05.28 | ₩314,019 | ₩315,515 | ₩311,976 | ₩314,607 | +0.19% | 40.4만 |
|---|
| 2026.05.27 | ₩314,821 | ₩316,410 | ₩313,645 | ₩314,059 | -0.24% | 39.7만 |
|---|
| 2026.05.26 | ₩312,390 | ₩314,513 | ₩311,762 | ₩314,246 | +0.59% | 35.6만 |
|---|
| 2026.05.22 | ₩309,492 | ₩311,281 | ₩308,757 | ₩310,747 | +0.41% | 30.6만 |
|---|
| 2026.05.21 | ₩305,632 | ₩308,904 | ₩303,535 | ₩308,209 | +0.84% | 23.6만 |
|---|
| 2026.05.20 | ₩303,174 | ₩307,275 | ₩300,944 | ₩307,048 | +1.28% | 24.5만 |
|---|
| 2026.05.19 | ₩304,002 | ₩304,002 | ₩300,984 | ₩301,946 | -0.68% | 22.6만 |
|---|
| 2026.05.18 | ₩304,603 | ₩307,074 | ₩303,628 | ₩305,031 | +0.14% | 30.7만 |
|---|
| 2026.05.15 | ₩306,647 | ₩306,901 | ₩303,388 | ₩303,562 | -1.01% | 24.8만 |
|---|
| 2026.05.14 | ₩308,730 | ₩310,480 | ₩307,715 | ₩308,450 | -0.09% | 26.5만 |
|---|
| 2026.05.13 | ₩308,690 | ₩308,704 | ₩306,206 | ₩307,208 | -0.48% | 25.7만 |
|---|
| 2026.05.12 | ₩310,159 | ₩310,280 | ₩305,792 | ₩308,717 | -0.47% | 28.8만 |
|---|
| 2026.05.11 | ₩312,804 | ₩313,819 | ₩309,759 | ₩310,013 | -0.89% | 29.7만 |
|---|
| 2026.05.08 | ₩312,390 | ₩313,031 | ₩310,373 | ₩311,949 | -0.14% | 24.4만 |
|---|
| 2026.05.07 | ₩314,754 | ₩314,754 | ₩310,133 | ₩310,467 | -1.36% | 34.1만 |
|---|
| 2026.05.06 | ₩312,750 | ₩314,767 | ₩312,363 | ₩314,099 | +0.43% | 23.7만 |
|---|
| 2026.05.05 | ₩307,876 | ₩310,720 | ₩307,141 | ₩310,026 | +0.70% | 22.7만 |
|---|
| 2026.05.04 | ₩308,477 | ₩310,146 | ₩305,725 | ₩306,714 | -0.57% | 34.1만 |
|---|
| 2026.05.01 | ₩311,108 | ₩311,255 | ₩308,917 | ₩309,545 | -0.50% | 30.8만 |
|---|
| 2026.04.30 | ₩306,447 | ₩310,921 | ₩306,326 | ₩310,413 | +1.29% | 21.2만 |
|---|
| 2026.04.29 | ₩308,116 | ₩308,957 | ₩304,777 | ₩305,819 | -0.75% | 19.7만 |
|---|
| 2026.04.28 | ₩309,745 | ₩311,174 | ₩306,981 | ₩308,049 | -0.55% | 27.9만 |
|---|
| 2026.04.27 | ₩308,664 | ₩311,535 | ₩308,410 | ₩309,345 | +0.22% | 41.9만 |
|---|
| 2026.04.24 | ₩309,452 | ₩309,866 | ₩307,395 | ₩308,370 | -0.35% | 24만 |
|---|
| 2026.04.23 | ₩309,225 | ₩310,293 | ₩305,912 | ₩309,131 | -0.03% | 21.9만 |
|---|
| 2026.04.22 | ₩312,724 | ₩312,924 | ₩308,196 | ₩308,997 | -1.19% | 22.7만 |
|---|
| 2026.04.21 | ₩312,230 | ₩314,153 | ₩309,331 | ₩309,826 | -0.77% | 24.2만 |
|---|
| 2026.04.20 | ₩309,064 | ₩311,882 | ₩308,530 | ₩311,562 | +0.81% | 19.9만 |
|---|
| 2026.04.17 | ₩307,101 | ₩312,270 | ₩307,101 | ₩310,173 | +1.00% | 28.9만 |
|---|
| 2026.04.16 | ₩303,735 | ₩305,765 | ₩303,335 | ₩304,857 | +0.37% | 23.6만 |
|---|
| 2026.04.15 | ₩304,016 | ₩304,831 | ₩302,560 | ₩303,575 | -0.14% | 29만 |
|---|
| 2026.04.14 | ₩303,669 | ₩305,218 | ₩302,239 | ₩304,403 | +0.24% | 25.1만 |
|---|
| 2026.04.13 | ₩299,275 | ₩303,401 | ₩298,807 | ₩303,268 | +1.33% | 27.7만 |
|---|
| 2026.04.10 | ₩302,173 | ₩303,174 | ₩299,809 | ₩300,209 | -0.65% | 25.8만 |
|---|
| 2026.04.09 | ₩299,635 | ₩303,014 | ₩299,408 | ₩301,932 | +0.77% | 21.4만 |
|---|
| 2026.04.08 | ₩300,022 | ₩302,133 | ₩299,154 | ₩300,984 | +0.32% | 34.9만 |
|---|
| 2026.04.07 | ₩292,022 | ₩294,640 | ₩291,809 | ₩293,385 | +0.47% | 28.4만 |
|---|
| 2026.04.06 | ₩291,408 | ₩293,331 | ₩290,246 | ₩293,024 | +0.55% | 36.1만 |
|---|
| 2026.04.02 | ₩287,855 | ₩294,159 | ₩287,148 | ₩291,929 | +1.42% | 37만 |
|---|
| 2026.04.01 | ₩291,194 | ₩293,118 | ₩290,954 | ₩291,341 | +0.05% | 36만 |
|---|
| 2026.03.31 | ₩287,134 | ₩292,263 | ₩285,291 | ₩290,153 | +1.05% | 42.8만 |
|---|
| 2026.03.30 | ₩287,335 | ₩287,535 | ₩282,727 | ₩283,528 | -1.32% | 44.6만 |
|---|
| 2026.03.27 | ₩287,762 | ₩288,163 | ₩284,076 | ₩284,663 | -1.08% | 26.4만 |
|---|
| 2026.03.26 | ₩291,101 | ₩294,520 | ₩290,233 | ₩290,500 | -0.21% | 23.1만 |
|---|
| 2026.03.25 | ₩293,318 | ₩294,680 | ₩290,006 | ₩293,291 | -0.01% | 25.1만 |
|---|
| 2026.03.24 | ₩286,333 | ₩292,663 | ₩286,333 | ₩290,847 | +1.58% | 23.4만 |
|---|
| 2026.03.23 | ₩288,149 | ₩292,517 | ₩286,787 | ₩288,483 | +0.12% | 34.4만 |
|---|
| 2026.03.20 | ₩288,269 | ₩289,311 | ₩281,672 | ₩283,368 | -1.70% | 33.7만 |
|---|
| 2026.03.19 | ₩286,026 | ₩290,380 | ₩285,785 | ₩288,737 | +0.95% | 25.6만 |
|---|
| 2026.03.18 | ₩290,233 | ₩291,608 | ₩288,296 | ₩288,390 | -0.64% | 31.1만 |
|---|
| 2026.03.17 | ₩291,502 | ₩293,545 | ₩291,221 | ₩291,675 | +0.06% | 23.7만 |
|---|
| 2026.03.16 | ₩290,714 | ₩292,463 | ₩289,338 | ₩289,338 | -0.47% | 29.3만 |
|---|
| 2026.03.13 | ₩290,460 | ₩291,448 | ₩287,415 | ₩288,042 | -0.83% | 29.9만 |
|---|
| 2026.03.12 | ₩290,366 | ₩291,355 | ₩288,082 | ₩288,363 | -0.69% | 44.2만 |
|---|
| 2026.03.11 | ₩292,436 | ₩293,999 | ₩290,900 | ₩292,957 | +0.18% | 24.3만 |
|---|
| 2026.03.10 | ₩294,974 | ₩297,966 | ₩292,730 | ₩293,385 | -0.54% | 39.6만 |
|---|
| 2026.03.09 | ₩290,714 | ₩296,056 | ₩286,279 | ₩295,201 | +1.54% | 58.7만 |
|---|
| 2026.03.06 | ₩295,829 | ₩296,176 | ₩291,902 | ₩294,119 | -0.58% | 37.4만 |
|---|
| 2026.03.05 | ₩302,373 | ₩304,189 | ₩298,059 | ₩300,236 | -0.71% | 38.1만 |
|---|
| 2026.03.04 | ₩304,977 | ₩305,311 | ₩301,986 | ₩304,577 | -0.13% | 33만 |
|---|
| 2026.03.03 | ₩301,265 | ₩304,964 | ₩296,844 | ₩303,508 | +0.74% | 45.8만 |
|---|
| 2026.03.02 | ₩303,548 | ₩308,610 | ₩303,108 | ₩307,755 | +1.39% | 37.8만 |
|---|
| 2026.02.27 | ₩306,874 | ₩307,288 | ₩304,523 | ₩307,048 | +0.06% | 32.2만 |
|---|
| 2026.02.26 | ₩308,891 | ₩310,573 | ₩306,767 | ₩309,839 | +0.31% | 53만 |
|---|
| 2026.02.25 | ₩308,931 | ₩308,931 | ₩305,071 | ₩307,902 | -0.33% | 27만 |
|---|
| 2026.02.24 | ₩305,632 | ₩308,290 | ₩304,670 | ₩307,328 | +0.55% | 30.3만 |
|---|
| 2026.02.23 | ₩309,612 | ₩310,119 | ₩303,535 | ₩305,151 | -1.44% | 35.7만 |
|---|
| 2026.02.20 | ₩308,583 | ₩311,962 | ₩307,689 | ₩310,894 | +0.75% | 31.2만 |
|---|
| 2026.02.19 | ₩308,810 | ₩309,812 | ₩307,328 | ₩309,452 | +0.21% | 26.6만 |
|---|
| 2026.02.18 | ₩308,036 | ₩311,281 | ₩306,981 | ₩309,772 | +0.56% | 20.7만 |
|---|
| 2026.02.17 | ₩308,637 | ₩310,213 | ₩305,472 | ₩308,250 | -0.13% | 41.5만 |
|---|
| 2026.02.13 | ₩305,912 | ₩310,400 | ₩304,310 | ₩308,931 | +0.99% | 29.2만 |
|---|
| 2026.02.12 | ₩312,470 | ₩314,500 | ₩303,682 | ₩305,819 | -2.13% | 53.1만 |
|---|
| 2026.02.11 | ₩312,270 | ₩313,712 | ₩309,452 | ₩310,547 | -0.55% | 27.7만 |
|---|
| 2026.02.10 | ₩310,253 | ₩311,976 | ₩310,013 | ₩310,614 | +0.12% | 27.6만 |
|---|
| 2026.02.09 | ₩308,851 | ₩310,507 | ₩307,742 | ₩309,772 | +0.30% | 29.8만 |
|---|
| 2026.02.06 | ₩305,391 | ₩310,520 | ₩305,391 | ₩309,986 | +1.50% | 42.4만 |
|---|
| 2026.02.05 | ₩303,241 | ₩305,338 | ₩301,745 | ₩302,774 | -0.15% | 40.3만 |
|---|
| 2026.02.04 | ₩302,654 | ₩306,286 | ₩302,467 | ₩304,991 | +0.77% | 36.8만 |
|---|
| 2026.02.03 | ₩300,249 | ₩304,002 | ₩298,366 | ₩301,358 | +0.37% | 37.2만 |
|---|
| 2026.02.02 | ₩297,057 | ₩301,118 | ₩296,897 | ₩300,450 | +1.14% | 37만 |
|---|
| 2026.01.30 | ₩297,952 | ₩299,315 | ₩295,522 | ₩297,952 | 0.00% | 34만 |
|---|
| 2026.01.29 | ₩299,435 | ₩301,104 | ₩296,216 | ₩299,261 | -0.06% | 55.1만 |
|---|
| 2026.01.28 | ₩299,729 | ₩300,076 | ₩297,512 | ₩297,926 | -0.60% | 28.4만 |
|---|
| 2026.01.27 | ₩299,689 | ₩299,889 | ₩298,366 | ₩299,275 | -0.14% | 25.8만 |
|---|
| 2026.01.26 | ₩300,410 | ₩301,318 | ₩298,553 | ₩299,689 | -0.24% | 38.6만 |
|---|
| 2026.01.23 | ₩302,400 | ₩303,001 | ₩298,633 | ₩299,742 | -0.88% | 27.2만 |
|---|
| 2026.01.22 | ₩304,203 | ₩306,099 | ₩302,640 | ₩303,214 | -0.32% | 30.4만 |
|---|
| 2026.01.21 | ₩298,794 | ₩304,002 | ₩298,620 | ₩303,134 | +1.45% | 54.6만 |
|---|
| 2026.01.20 | ₩296,590 | ₩298,887 | ₩295,495 | ₩296,029 | -0.19% | 34.4만 |
|---|
| 2026.01.16 | ₩301,224 | ₩301,812 | ₩299,795 | ₩300,557 | -0.22% | 29.2만 |
|---|
| 2026.01.15 | ₩299,261 | ₩301,959 | ₩298,901 | ₩301,425 | +0.72% | 31.7만 |
|---|
| 2026.01.14 | ₩296,363 | ₩298,420 | ₩295,936 | ₩298,032 | +0.56% | 26.6만 |
|---|
| 2026.01.13 | ₩297,017 | ₩297,699 | ₩295,348 | ₩296,376 | -0.22% | 343.6만 |
|---|
| 2026.01.12 | ₩295,455 | ₩296,470 | ₩294,279 | ₩296,283 | +0.28% | 32.8만 |
|---|
| 2026.01.09 | ₩295,548 | ₩297,258 | ₩293,892 | ₩296,577 | +0.35% | 34.4만 |
|---|
| 2026.01.08 | ₩289,792 | ₩295,321 | ₩289,792 | ₩294,680 | +1.69% | 37.6만 |
|---|
| 2026.01.07 | ₩294,079 | ₩294,520 | ₩290,206 | ₩290,540 | -1.20% | 38.9만 |
|---|
| 2026.01.06 | ₩289,338 | ₩293,972 | ₩288,951 | ₩293,839 | +1.56% | 57.9만 |
|---|
| 2026.01.05 | ₩286,640 | ₩291,168 | ₩286,413 | ₩289,885 | +1.13% | 43.5만 |
|---|
| 2026.01.02 | ₩283,862 | ₩287,041 | ₩282,259 | ₩286,373 | +0.88% | 49.6만 |
|---|
| 2025.12.31 | ₩285,491 | ₩285,852 | ₩282,847 | ₩282,860 | -0.92% | 22.3만 |
|---|
| 2025.12.30 | ₩286,346 | ₩286,734 | ₩285,585 | ₩285,718 | -0.22% | 36.5만 |
|---|
| 2025.12.29 | ₩287,121 | ₩287,855 | ₩285,879 | ₩286,386 | -0.26% | 50.7만 |
|---|
| 2025.12.26 | ₩287,562 | ₩287,695 | ₩286,493 | ₩287,682 | +0.04% | 26.8만 |
|---|
| 2025.12.24 | ₩286,747 | ₩288,136 | ₩286,547 | ₩287,548 | +0.28% | 33.5만 |
|---|
| 2025.12.23 | ₩287,668 | ₩288,229 | ₩286,279 | ₩286,840 | -0.29% | 32.5만 |
|---|
| 2025.12.22 | ₩287,094 | ₩288,683 | ₩287,041 | ₩287,962 | +0.30% | 26.3만 |
|---|
| 2025.12.19 | ₩286,653 | ₩288,243 | ₩286,520 | ₩287,481 | +0.29% | 46.4만 |
|---|
| 2025.12.18 | ₩287,936 | ₩289,485 | ₩286,333 | ₩286,867 | -0.37% | 41.7만 |
|---|
| 2025.12.17 | ₩286,480 | ₩289,204 | ₩285,491 | ₩286,052 | -0.15% | 54.3만 |
|---|
| 2025.12.16 | ₩288,002 | ₩288,737 | ₩284,957 | ₩286,159 | -0.64% | 30.4만 |
|---|
| 2025.12.15 | ₩290,313 | ₩290,353 | ₩286,974 | ₩288,069 | -0.77% | 24.8만 |
|---|
| 2025.12.12 | ₩292,022 | ₩292,356 | ₩287,869 | ₩288,483 | -1.21% | 28.3만 |
|---|
| 2025.12.11 | ₩288,109 | ₩291,542 | ₩288,056 | ₩291,221 | +1.08% | 30.6만 |
|---|
| 2025.12.10 | ₩282,767 | ₩289,244 | ₩282,607 | ₩288,203 | +1.92% | 31.1만 |
|---|
| 2025.12.09 | ₩281,925 | ₩284,557 | ₩281,351 | ₩282,446 | +0.18% | 25.1만 |
|---|
| 2025.12.08 | ₩284,436 | ₩284,864 | ₩282,366 | ₩282,513 | -0.68% | 29.6만 |
|---|
| 2025.12.05 | ₩283,795 | ₩285,705 | ₩283,461 | ₩284,156 | +0.13% | 33.8만 |
|---|
| 2025.12.04 | ₩283,047 | ₩284,997 | ₩282,713 | ₩283,782 | +0.26% | 23.4만 |
|---|
| 2025.12.03 | ₩280,884 | ₩283,675 | ₩280,817 | ₩283,528 | +0.94% | 31.8만 |
|---|
| 2025.12.02 | ₩282,553 | ₩282,713 | ₩280,243 | ₩280,443 | -0.75% | 37.5만 |
|---|
| 2025.12.01 | ₩280,443 | ₩283,595 | ₩280,403 | ₩281,645 | +0.43% | 28.5만 |
|---|
| 2025.11.28 | ₩282,526 | ₩283,288 | ₩281,792 | ₩282,700 | +0.06% | 13.8만 |
|---|
| 2025.11.26 | ₩280,149 | ₩283,635 | ₩279,949 | ₩281,779 | +0.58% | 29.1만 |
|---|
| 2025.11.25 | ₩275,528 | ₩280,750 | ₩275,528 | ₩280,109 | +1.66% | 55.8만 |
|---|
| 2025.11.24 | ₩272,523 | ₩275,261 | ₩271,615 | ₩274,446 | +0.71% | 43.3만 |
|---|
| 2025.11.21 | ₩266,593 | ₩273,952 | ₩266,246 | ₩272,309 | +2.14% | 36.6만 |
|---|
| 2025.11.20 | ₩272,269 | ₩273,485 | ₩265,458 | ₩265,618 | -2.44% | 31.1만 |
|---|
| 2025.11.19 | ₩269,852 | ₩271,241 | ₩268,196 | ₩269,211 | -0.24% | 32.3만 |
|---|
| 2025.11.18 | ₩268,329 | ₩271,134 | ₩267,314 | ₩269,692 | +0.51% | 37.7만 |
|---|
| 2025.11.17 | ₩273,912 | ₩274,366 | ₩268,356 | ₩269,091 | -1.76% | 34.2만 |
|---|
| 2025.11.14 | ₩272,430 | ₩275,582 | ₩272,283 | ₩274,406 | +0.73% | 29.3만 |
|---|
| 2025.11.13 | ₩277,812 | ₩279,201 | ₩274,500 | ₩275,127 | -0.97% | 24.3만 |
|---|
| 2025.11.12 | ₩278,667 | ₩281,017 | ₩278,667 | ₩279,147 | +0.17% | 32.9만 |
|---|
| 2025.11.11 | ₩277,344 | ₩279,268 | ₩276,957 | ₩278,239 | +0.32% | 22만 |
|---|
| 2025.11.10 | ₩278,386 | ₩278,426 | ₩275,301 | ₩277,198 | -0.43% | 27.8만 |
|---|
| 2025.11.07 | ₩271,588 | ₩276,303 | ₩271,588 | ₩276,303 | +1.74% | 41만 |
|---|
| 2025.11.06 | ₩275,648 | ₩276,810 | ₩272,189 | ₩272,737 | -1.06% | 30.6만 |
|---|
| 2025.11.05 | ₩273,364 | ₩277,117 | ₩272,670 | ₩275,715 | +0.86% | 31.7만 |
|---|
| 2025.11.04 | ₩272,363 | ₩274,366 | ₩271,855 | ₩273,031 | +0.25% | 24.1만 |
|---|
| 2025.11.03 | ₩275,127 | ₩275,194 | ₩271,735 | ₩275,167 | +0.01% | 34.7만 |
|---|
| 2025.10.31 | ₩274,366 | ₩276,369 | ₩273,124 | ₩275,809 | +0.53% | 33.7만 |
|---|
| 2025.10.30 | ₩274,981 | ₩277,959 | ₩274,393 | ₩274,566 | -0.15% | 26만 |
|---|
| 2025.10.29 | ₩278,493 | ₩280,523 | ₩275,381 | ₩276,556 | -0.70% | 36.4만 |
|---|
| 2025.10.28 | ₩280,977 | ₩280,977 | ₩278,493 | ₩278,934 | -0.73% | 32만 |
|---|
| 2025.10.27 | ₩282,647 | ₩282,967 | ₩280,710 | ₩281,458 | -0.42% | 25.4만 |
|---|
| 2025.10.24 | ₩282,219 | ₩282,593 | ₩280,697 | ₩280,697 | -0.54% | 29.3만 |
|---|
| 2025.10.23 | ₩277,945 | ₩280,136 | ₩277,024 | ₩279,562 | +0.58% | 30.5만 |
|---|
| 2025.10.22 | ₩279,188 | ₩279,882 | ₩276,183 | ₩277,318 | -0.67% | 57.7만 |
|---|
| 2025.10.21 | ₩277,745 | ₩280,296 | ₩277,451 | ₩279,161 | +0.51% | 27.9만 |
|---|
| 2025.10.20 | ₩277,184 | ₩278,733 | ₩276,730 | ₩278,346 | +0.42% | 23.8만 |
|---|
| 2025.10.17 | ₩273,632 | ₩275,288 | ₩273,044 | ₩274,740 | +0.41% | 26.4만 |
|---|
| 2025.10.16 | ₩278,747 | ₩278,747 | ₩272,884 | ₩274,019 | -1.70% | 28.3만 |
|---|
| 2025.10.15 | ₩279,081 | ₩280,523 | ₩275,648 | ₩277,972 | -0.40% | 24.8만 |
|---|
| 2025.10.14 | ₩270,880 | ₩278,546 | ₩270,880 | ₩277,264 | +2.36% | 31.2만 |
|---|
| 2025.10.13 | ₩272,189 | ₩274,526 | ₩271,722 | ₩273,645 | +0.53% | 33.9만 |
|---|
| 2025.10.10 | ₩277,799 | ₩278,239 | ₩268,904 | ₩269,011 | -3.16% | 37.9만 |
|---|