시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mid-Cap Value ETF 과거 주가
Vanguard Morningstar Mid-Cap Value ETF · VOE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mid-Cap Value ETF · VOE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩270,242 | ₩271,515 | ₩269,920 | ₩270,992 | +0.28% | 26.3만 |
| 2026.10.08 | ₩266,865 | ₩270,094 | ₩266,584 | ₩269,920 | +1.14% | 32.8만 |
| 2026.10.07 | ₩267,964 | ₩268,781 | ₩266,476 | ₩266,758 | -0.45% | 34.7만 |
| 2026.10.06 | ₩267,830 | ₩269,491 | ₩267,213 | ₩269,049 | +0.46% | 39.8만 |
| 2026.10.05 | ₩265,311 | ₩267,897 | ₩263,837 | ₩267,374 | +0.78% | 62.8만 |
| 2026.10.02 | ₩265,110 | ₩266,222 | ₩264,399 | ₩265,311 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,746 | ₩264,627 | ₩261,170 | ₩264,386 | +1.01% | 64.3만 |
| 2026.09.30 | ₩265,069 | ₩265,069 | ₩262,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩262,014 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩264,239 | ₩264,801 | ₩262,657 | ₩263,971 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,713 | ₩266,155 | ₩264,185 | ₩264,708 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩266,959 | ₩268,272 | ₩265,927 | ₩267,803 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩268,299 | ₩268,473 | ₩266,771 | ₩266,825 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩269,304 | ₩270,188 | ₩267,790 | ₩267,964 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩270,992 | ₩270,992 | ₩269,800 | ₩269,813 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩271,944 | ₩272,466 | ₩270,470 | ₩270,778 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,662 | ₩271,743 | ₩270,443 | ₩270,952 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩272,185 | ₩273,096 | ₩271,247 | ₩272,573 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩273,096 | ₩273,270 | ₩268,661 | ₩270,336 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩274,222 | ₩274,235 | ₩272,547 | ₩273,203 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩274,919 | ₩276,071 | ₩273,645 | ₩274,168 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩275,254 | ₩275,615 | ₩274,490 | ₩275,240 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩275,066 | ₩275,066 | ₩273,123 | ₩273,203 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩277,009 | ₩277,317 | ₩275,026 | ₩275,079 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩278,282 | ₩278,590 | ₩277,036 | ₩277,103 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,724 | ₩280,131 | ₩278,496 | ₩279,247 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩278,872 | ₩280,466 | ₩278,309 | ₩280,292 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩275,857 | ₩278,349 | ₩275,709 | ₩277,840 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩277,116 | ₩277,478 | ₩275,133 | ₩275,749 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩277,759 | ₩277,759 | ₩276,232 | ₩276,781 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩279,836 | ₩280,064 | ₩277,706 | ₩278,429 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩279,488 | ₩279,877 | ₩278,416 | ₩279,140 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩279,354 | ₩281,377 | ₩279,166 | ₩280,748 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩280,466 | ₩280,466 | ₩278,965 | ₩279,769 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩280,265 | ₩281,297 | ₩279,662 | ₩280,815 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩280,171 | ₩280,640 | ₩279,555 | ₩279,582 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩279,073 | ₩281,230 | ₩278,443 | ₩278,617 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩281,511 | ₩282,811 | ₩279,796 | ₩280,024 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩281,887 | ₩282,570 | ₩279,930 | ₩280,011 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩281,954 | ₩282,382 | ₩281,002 | ₩281,029 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩282,128 | ₩282,838 | ₩281,793 | ₩282,758 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩280,868 | ₩281,846 | ₩280,600 | ₩281,820 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,689 | ₩280,158 | ₩278,255 | ₩279,863 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩278,081 | ₩279,997 | ₩278,027 | ₩279,582 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩277,585 | ₩278,644 | ₩277,250 | ₩278,322 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩276,902 | ₩278,322 | ₩275,656 | ₩277,518 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩278,738 | ₩278,831 | ₩276,017 | ₩276,902 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,711 | ₩279,046 | ₩276,312 | ₩277,063 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩274,275 | ₩278,215 | ₩272,935 | ₩277,893 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩275,079 | ₩276,232 | ₩274,436 | ₩275,455 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,717 | ₩275,173 | ₩273,069 | ₩274,356 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩276,058 | ₩276,607 | ₩272,359 | ₩274,999 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,644 | ₩278,872 | ₩275,642 | ₩275,937 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩276,741 | ₩278,898 | ₩276,527 | ₩278,001 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩275,026 | ₩276,393 | ₩274,610 | ₩275,334 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩271,997 | ₩275,347 | ₩271,997 | ₩274,409 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩271,394 | ₩272,506 | ₩270,604 | ₩271,287 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩271,568 | ₩272,962 | ₩271,019 | ₩271,689 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩270,550 | ₩270,885 | ₩269,344 | ₩270,604 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩272,118 | ₩272,158 | ₩270,027 | ₩270,054 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩272,453 | ₩275,254 | ₩271,180 | ₩271,756 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩269,759 | ₩272,654 | ₩269,759 | ₩272,573 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩270,805 | ₩271,059 | ₩269,063 | ₩269,505 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩271,850 | ₩272,560 | ₩269,947 | ₩270,403 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,671 | ₩272,520 | ₩270,671 | ₩271,059 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩269,076 | ₩270,322 | ₩268,446 | ₩269,813 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩267,950 | ₩269,277 | ₩267,173 | ₩268,138 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩268,540 | ₩268,540 | ₩266,731 | ₩267,160 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩269,304 | ₩270,282 | ₩268,781 | ₩268,942 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩267,749 | ₩268,714 | ₩267,012 | ₩268,071 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩267,200 | ₩268,527 | ₩266,289 | ₩268,218 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩264,815 | ₩267,334 | ₩264,466 | ₩265,659 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩265,954 | ₩266,262 | ₩264,574 | ₩264,788 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,664 | ₩267,428 | ₩265,565 | ₩266,302 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩266,101 | ₩267,254 | ₩265,632 | ₩266,785 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩266,450 | ₩269,867 | ₩266,302 | ₩267,763 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩264,306 | ₩266,182 | ₩264,158 | ₩265,605 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩262,751 | ₩265,002 | ₩262,095 | ₩264,145 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,724 | ₩264,801 | ₩262,724 | ₩263,837 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩264,292 | ₩264,292 | ₩262,014 | ₩262,470 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩266,342 | ₩267,267 | ₩261,894 | ₩262,416 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,696 | ₩269,210 | ₩266,758 | ₩266,999 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩267,924 | ₩268,835 | ₩266,677 | ₩266,972 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩264,761 | ₩267,120 | ₩264,373 | ₩266,677 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩262,001 | ₩264,641 | ₩261,438 | ₩263,783 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩263,287 | ₩264,051 | ₩260,553 | ₩260,567 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩262,202 | ₩263,756 | ₩259,950 | ₩263,153 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,631 | ₩262,979 | ₩261,049 | ₩261,250 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩263,341 | ₩264,118 | ₩261,438 | ₩261,827 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩262,979 | ₩264,319 | ₩262,818 | ₩264,198 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩261,773 | ₩263,247 | ₩261,237 | ₩261,813 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩260,754 | ₩262,577 | ₩260,754 | ₩262,242 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩259,374 | ₩260,647 | ₩259,106 | ₩259,950 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩261,264 | ₩261,639 | ₩260,460 | ₩260,701 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩261,130 | ₩261,733 | ₩259,776 | ₩260,808 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩261,585 | ₩262,336 | ₩260,929 | ₩261,076 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩261,545 | ₩262,564 | ₩260,567 | ₩261,411 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩259,334 | ₩261,049 | ₩258,852 | ₩260,460 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩257,069 | ₩258,222 | ₩255,502 | ₩258,115 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩256,547 | ₩258,302 | ₩255,515 | ₩257,914 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩256,024 | ₩256,962 | ₩254,510 | ₩256,172 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩255,877 | ₩257,391 | ₩255,354 | ₩257,056 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩257,391 | ₩257,525 | ₩255,301 | ₩255,502 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩257,806 | ₩259,321 | ₩257,458 | ₩258,490 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩258,048 | ₩258,048 | ₩256,306 | ₩257,230 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,726 | ₩258,584 | ₩255,729 | ₩258,141 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩257,887 | ₩258,141 | ₩257,056 | ₩257,565 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩257,458 | ₩257,927 | ₩256,319 | ₩256,922 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩258,932 | ₩259,160 | ₩256,158 | ₩256,627 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩260,192 | ₩260,956 | ₩259,321 | ₩259,816 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩258,986 | ₩260,540 | ₩258,342 | ₩259,615 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩259,066 | ₩260,647 | ₩257,780 | ₩258,316 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩261,545 | ₩261,545 | ₩259,562 | ₩259,682 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,654 | ₩261,089 | ₩256,292 | ₩260,902 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩257,471 | ₩258,195 | ₩256,198 | ₩257,029 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩258,275 | ₩258,986 | ₩256,306 | ₩257,485 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩257,981 | ₩259,495 | ₩257,780 | ₩257,873 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩259,307 | ₩259,307 | ₩257,753 | ₩258,115 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩258,383 | ₩259,575 | ₩256,976 | ₩259,120 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩259,267 | ₩259,723 | ₩256,721 | ₩257,230 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,682 | ₩260,661 | ₩257,632 | ₩258,074 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩257,565 | ₩259,508 | ₩256,748 | ₩258,811 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩255,890 | ₩259,066 | ₩255,783 | ₩257,994 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩254,242 | ₩255,823 | ₩254,242 | ₩255,542 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩255,006 | ₩255,234 | ₩253,398 | ₩254,175 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩254,925 | ₩255,810 | ₩253,465 | ₩255,408 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩252,393 | ₩254,872 | ₩252,259 | ₩254,791 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩254,925 | ₩255,582 | ₩253,063 | ₩253,358 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩253,224 | ₩255,528 | ₩253,183 | ₩254,818 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩251,857 | ₩254,054 | ₩251,830 | ₩254,054 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩248,507 | ₩249,699 | ₩247,944 | ₩249,096 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩247,810 | ₩249,351 | ₩247,555 | ₩249,338 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩245,853 | ₩249,230 | ₩245,398 | ₩248,212 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩247,301 | ₩248,158 | ₩246,805 | ₩247,435 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩245,344 | ₩247,904 | ₩243,884 | ₩246,939 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩246,068 | ₩246,282 | ₩242,369 | ₩243,160 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩245,331 | ₩246,456 | ₩243,441 | ₩243,843 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩247,086 | ₩249,766 | ₩246,778 | ₩247,059 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩249,070 | ₩249,914 | ₩247,153 | ₩248,252 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩244,219 | ₩248,815 | ₩244,125 | ₩247,676 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩245,827 | ₩247,904 | ₩244,808 | ₩245,451 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩245,987 | ₩246,724 | ₩241,472 | ₩242,557 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩244,031 | ₩247,394 | ₩243,924 | ₩245,987 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩248,038 | ₩248,574 | ₩245,746 | ₩245,827 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩248,976 | ₩250,343 | ₩248,976 | ₩249,163 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,596 | ₩248,788 | ₩246,751 | ₩247,555 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩246,979 | ₩248,011 | ₩245,157 | ₩245,518 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩246,912 | ₩248,467 | ₩245,317 | ₩245,358 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩249,003 | ₩249,780 | ₩247,663 | ₩248,775 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩250,865 | ₩252,567 | ₩249,190 | ₩249,391 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩248,775 | ₩251,535 | ₩245,599 | ₩251,147 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,629 | ₩251,910 | ₩248,869 | ₩251,173 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩255,287 | ₩256,533 | ₩252,527 | ₩253,987 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩257,418 | ₩257,940 | ₩255,502 | ₩257,083 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩256,051 | ₩257,404 | ₩252,286 | ₩256,413 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩259,321 | ₩261,210 | ₩258,329 | ₩260,406 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩259,334 | ₩260,674 | ₩258,222 | ₩260,406 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩259,441 | ₩261,022 | ₩259,039 | ₩260,607 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩259,857 | ₩259,937 | ₩257,069 | ₩259,187 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩257,177 | ₩259,522 | ₩257,016 | ₩259,240 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩258,342 | ₩260,192 | ₩255,971 | ₩257,029 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩257,284 | ₩259,857 | ₩257,136 | ₩259,213 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩258,128 | ₩258,811 | ₩256,667 | ₩257,753 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩258,155 | ₩259,481 | ₩257,311 | ₩258,677 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩257,940 | ₩259,455 | ₩255,301 | ₩257,404 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,644 | ₩258,651 | ₩253,853 | ₩257,806 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩258,329 | ₩260,205 | ₩254,510 | ₩254,698 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,699 | ₩258,557 | ₩256,547 | ₩257,672 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩256,212 | ₩257,056 | ₩256,038 | ₩256,600 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,743 | ₩256,842 | ₩254,805 | ₩256,172 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,594 | ₩256,359 | ₩252,594 | ₩256,078 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩252,138 | ₩252,728 | ₩250,182 | ₩250,718 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩251,441 | ₩254,068 | ₩251,441 | ₩253,398 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩249,070 | ₩251,924 | ₩248,668 | ₩250,624 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩247,140 | ₩249,284 | ₩246,724 | ₩248,909 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩247,555 | ₩248,292 | ₩245,224 | ₩247,703 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩250,075 | ₩251,321 | ₩247,528 | ₩248,828 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩248,976 | ₩250,128 | ₩247,796 | ₩248,319 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,694 | ₩249,163 | ₩247,904 | ₩249,029 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩248,319 | ₩249,297 | ₩247,890 | ₩248,266 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩248,440 | ₩249,056 | ₩246,550 | ₩247,488 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩249,284 | ₩250,008 | ₩248,319 | ₩248,721 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩246,510 | ₩249,150 | ₩246,483 | ₩248,467 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,746 | ₩247,113 | ₩244,460 | ₩244,848 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩248,359 | ₩248,748 | ₩247,515 | ₩248,266 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩248,172 | ₩249,458 | ₩247,783 | ₩248,708 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩245,961 | ₩247,944 | ₩245,961 | ₩247,596 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩246,255 | ₩247,033 | ₩245,049 | ₩245,813 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,607 | ₩245,853 | ₩244,272 | ₩245,626 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,714 | ₩246,108 | ₩244,540 | ₩245,398 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩240,922 | ₩245,009 | ₩240,922 | ₩244,379 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩244,822 | ₩244,902 | ₩241,244 | ₩241,391 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩241,874 | ₩244,862 | ₩241,874 | ₩244,634 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,735 | ₩243,281 | ₩240,413 | ₩242,436 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩238,390 | ₩240,400 | ₩236,728 | ₩239,877 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,609 | ₩239,609 | ₩237,572 | ₩237,679 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩239,797 | ₩240,199 | ₩239,542 | ₩239,649 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩240,132 | ₩240,708 | ₩239,542 | ₩239,730 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩240,212 | ₩240,493 | ₩239,529 | ₩240,400 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,689 | ₩240,681 | ₩239,287 | ₩240,199 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,649 | ₩239,944 | ₩238,818 | ₩239,408 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,751 | ₩239,904 | ₩238,564 | ₩239,783 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩239,100 | ₩240,118 | ₩239,100 | ₩239,287 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩239,984 | ₩240,922 | ₩238,416 | ₩238,751 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩239,529 | ₩240,426 | ₩238,349 | ₩238,912 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩241,539 | ₩241,967 | ₩238,591 | ₩239,113 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩242,343 | ₩242,343 | ₩240,306 | ₩241,552 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,589 | ₩243,776 | ₩240,627 | ₩241,029 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩240,534 | ₩243,120 | ₩240,534 | ₩242,664 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩237,103 | ₩241,003 | ₩237,103 | ₩240,534 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,634 | ₩238,296 | ₩236,634 | ₩236,942 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩238,095 | ₩238,095 | ₩236,554 | ₩236,728 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩237,277 | ₩238,845 | ₩237,023 | ₩237,626 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩236,889 | ₩238,269 | ₩236,648 | ₩237,586 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩235,978 | ₩237,277 | ₩235,522 | ₩237,076 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,688 | ₩236,688 | ₩234,704 | ₩235,375 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,607 | ₩237,907 | ₩236,071 | ₩236,219 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩236,889 | ₩238,336 | ₩236,500 | ₩237,907 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩234,879 | ₩237,452 | ₩234,771 | ₩236,473 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩232,279 | ₩234,946 | ₩232,252 | ₩234,477 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩230,926 | ₩232,011 | ₩229,679 | ₩231,515 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩227,334 | ₩231,810 | ₩227,107 | ₩230,604 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,591 | ₩231,421 | ₩226,142 | ₩226,316 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩229,813 | ₩229,947 | ₩227,897 | ₩228,514 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩228,862 | ₩231,153 | ₩228,500 | ₩229,934 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,735 | ₩232,949 | ₩228,795 | ₩229,545 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,574 | ₩233,994 | ₩231,837 | ₩232,949 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩234,906 | ₩235,844 | ₩232,842 | ₩233,070 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩235,308 | ₩236,822 | ₩235,308 | ₩235,870 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩234,316 | ₩235,870 | ₩234,115 | ₩235,133 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩233,311 | ₩234,490 | ₩231,877 | ₩233,874 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩229,907 | ₩232,534 | ₩229,492 | ₩232,534 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,671 | ₩231,957 | ₩229,974 | ₩230,108 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,626 | ₩231,502 | ₩229,385 | ₩230,483 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,674 | ₩229,653 | ₩228,246 | ₩229,103 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩230,470 | ₩230,470 | ₩227,750 | ₩230,376 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩230,282 | ₩231,609 | ₩229,465 | ₩230,952 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩230,416 | ₩233,043 | ₩230,162 | ₩230,725 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩232,373 | ₩233,123 | ₩230,349 | ₩231,100 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩233,968 | ₩233,968 | ₩232,413 | ₩232,413 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩235,455 | ₩235,455 | ₩234,034 | ₩234,932 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩235,241 | ₩235,696 | ₩234,463 | ₩234,490 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,766 | ₩234,691 | ₩232,761 | ₩234,021 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,592 | ₩234,383 | ₩232,225 | ₩232,976 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,641 | ₩234,329 | ₩232,440 | ₩233,606 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩231,435 | ₩232,855 | ₩231,287 | ₩232,547 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,599 | ₩230,591 | ₩229,036 | ₩230,189 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,694 | ₩232,694 | ₩229,036 | ₩229,626 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩233,217 | ₩234,142 | ₩230,899 | ₩232,601 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩227,803 | ₩232,668 | ₩227,495 | ₩231,998 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩228,942 | ₩230,068 | ₩228,339 | ₩229,425 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩232,413 | ₩232,694 | ₩227,160 | ₩227,174 | -2.25% | 62.5만 |
|---|