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 | ₩269,383 | ₩270,652 | ₩269,062 | ₩270,131 | +0.28% | 26.3만 |
| 2026.10.08 | ₩266,017 | ₩269,236 | ₩265,736 | ₩269,062 | +1.14% | 32.8만 |
| 2026.10.07 | ₩267,112 | ₩267,927 | ₩265,629 | ₩265,910 | -0.45% | 34.7만 |
| 2026.10.06 | ₩266,978 | ₩268,635 | ₩266,364 | ₩268,194 | +0.46% | 39.8만 |
| 2026.10.05 | ₩264,467 | ₩267,045 | ₩262,998 | ₩266,524 | +0.78% | 62.8만 |
| 2026.10.02 | ₩264,267 | ₩265,375 | ₩263,559 | ₩264,467 | +0.08% | 63.5만 |
| 2026.10.01 | ₩260,914 | ₩263,786 | ₩260,340 | ₩263,545 | +1.01% | 64.3만 |
| 2026.09.30 | ₩264,227 | ₩264,227 | ₩261,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,181 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩263,399 | ₩263,960 | ₩261,822 | ₩263,131 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩264,868 | ₩265,309 | ₩263,345 | ₩263,866 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩266,110 | ₩267,419 | ₩265,082 | ₩266,952 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩267,446 | ₩267,620 | ₩265,923 | ₩265,977 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩268,448 | ₩269,329 | ₩266,938 | ₩267,112 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩270,131 | ₩270,131 | ₩268,942 | ₩268,955 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩271,079 | ₩271,600 | ₩269,610 | ₩269,917 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩270,799 | ₩270,879 | ₩269,583 | ₩270,091 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩271,320 | ₩272,228 | ₩270,385 | ₩271,707 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩272,228 | ₩272,402 | ₩267,807 | ₩269,476 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩273,350 | ₩273,363 | ₩271,680 | ₩272,335 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩274,045 | ₩275,193 | ₩272,776 | ₩273,297 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩274,378 | ₩274,739 | ₩273,617 | ₩274,365 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩274,191 | ₩274,191 | ₩272,255 | ₩272,335 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩276,128 | ₩276,436 | ₩274,151 | ₩274,205 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩277,397 | ₩277,704 | ₩276,155 | ₩276,222 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩277,838 | ₩279,241 | ₩277,611 | ₩278,359 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩277,985 | ₩279,575 | ₩277,424 | ₩279,401 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩274,980 | ₩277,464 | ₩274,833 | ₩276,956 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩276,235 | ₩276,596 | ₩274,258 | ₩274,873 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩276,876 | ₩276,876 | ₩275,354 | ₩275,901 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩278,947 | ₩279,174 | ₩276,823 | ₩277,544 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩278,599 | ₩278,987 | ₩277,531 | ₩278,252 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩278,466 | ₩280,483 | ₩278,279 | ₩279,855 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩279,575 | ₩279,575 | ₩278,079 | ₩278,880 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩279,374 | ₩280,403 | ₩278,773 | ₩279,922 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩279,281 | ₩279,748 | ₩278,666 | ₩278,693 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩278,185 | ₩280,336 | ₩277,558 | ₩277,731 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩280,616 | ₩281,912 | ₩278,907 | ₩279,134 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩280,990 | ₩281,672 | ₩279,040 | ₩279,120 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩281,057 | ₩281,485 | ₩280,109 | ₩280,136 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩281,231 | ₩281,939 | ₩280,897 | ₩281,859 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩279,975 | ₩280,950 | ₩279,708 | ₩280,924 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩278,800 | ₩279,267 | ₩277,371 | ₩278,973 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩277,197 | ₩279,107 | ₩277,143 | ₩278,693 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩276,703 | ₩277,758 | ₩276,369 | ₩277,437 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩276,021 | ₩277,437 | ₩274,779 | ₩276,636 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩277,851 | ₩277,945 | ₩275,140 | ₩276,021 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩277,825 | ₩278,159 | ₩275,434 | ₩276,182 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩273,403 | ₩277,330 | ₩272,068 | ₩277,010 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩274,205 | ₩275,354 | ₩273,564 | ₩274,579 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩273,844 | ₩274,298 | ₩272,201 | ₩273,484 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩275,180 | ₩275,728 | ₩271,493 | ₩274,125 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩277,758 | ₩277,985 | ₩274,766 | ₩275,060 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩275,861 | ₩278,012 | ₩275,647 | ₩277,117 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩274,151 | ₩275,514 | ₩273,737 | ₩274,459 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩271,133 | ₩274,472 | ₩271,133 | ₩273,537 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩270,531 | ₩271,640 | ₩269,743 | ₩270,425 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩270,705 | ₩272,094 | ₩270,157 | ₩270,825 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩269,690 | ₩270,024 | ₩268,488 | ₩269,743 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩271,253 | ₩271,293 | ₩269,169 | ₩269,196 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩271,587 | ₩274,378 | ₩270,318 | ₩270,892 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩268,902 | ₩271,787 | ₩268,902 | ₩271,707 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩269,944 | ₩270,198 | ₩268,207 | ₩268,648 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩270,986 | ₩271,694 | ₩269,089 | ₩269,543 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩269,810 | ₩271,654 | ₩269,810 | ₩270,198 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩268,221 | ₩269,463 | ₩267,593 | ₩268,955 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩267,099 | ₩268,421 | ₩266,324 | ₩267,286 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩267,686 | ₩267,686 | ₩265,883 | ₩266,310 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩268,448 | ₩269,423 | ₩267,927 | ₩268,087 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩266,898 | ₩267,860 | ₩266,164 | ₩267,219 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩266,351 | ₩267,673 | ₩265,442 | ₩267,366 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩263,973 | ₩266,484 | ₩263,626 | ₩264,814 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩265,108 | ₩265,416 | ₩263,732 | ₩263,946 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩265,816 | ₩266,578 | ₩264,721 | ₩265,456 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩265,255 | ₩266,404 | ₩264,788 | ₩265,936 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩265,603 | ₩269,009 | ₩265,456 | ₩266,912 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩263,465 | ₩265,335 | ₩263,318 | ₩264,761 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩261,916 | ₩264,160 | ₩261,261 | ₩263,305 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩261,889 | ₩263,960 | ₩261,889 | ₩262,998 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩263,452 | ₩263,452 | ₩261,181 | ₩261,635 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩265,496 | ₩266,417 | ₩261,061 | ₩261,582 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩266,845 | ₩268,354 | ₩265,910 | ₩266,150 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩267,072 | ₩267,980 | ₩265,830 | ₩266,123 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩263,919 | ₩266,270 | ₩263,532 | ₩265,830 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩261,168 | ₩263,799 | ₩260,607 | ₩262,944 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩262,450 | ₩263,212 | ₩259,725 | ₩259,739 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩261,368 | ₩262,918 | ₩259,124 | ₩262,317 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩261,796 | ₩262,143 | ₩260,219 | ₩260,420 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩262,504 | ₩263,278 | ₩260,607 | ₩260,994 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩262,143 | ₩263,479 | ₩261,983 | ₩263,358 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩260,941 | ₩262,410 | ₩260,406 | ₩260,981 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩259,926 | ₩261,742 | ₩259,926 | ₩261,408 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩258,550 | ₩259,819 | ₩258,283 | ₩259,124 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩260,433 | ₩260,807 | ₩259,632 | ₩259,872 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩260,300 | ₩260,901 | ₩258,950 | ₩259,979 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩260,754 | ₩261,502 | ₩260,099 | ₩260,246 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩260,714 | ₩261,729 | ₩259,739 | ₩260,580 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩258,510 | ₩260,219 | ₩258,029 | ₩259,632 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩256,252 | ₩257,401 | ₩254,689 | ₩257,294 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩255,731 | ₩257,481 | ₩254,703 | ₩257,094 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩255,210 | ₩256,145 | ₩253,701 | ₩255,357 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩255,063 | ₩256,573 | ₩254,542 | ₩256,239 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩256,573 | ₩256,706 | ₩254,489 | ₩254,689 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩256,987 | ₩258,496 | ₩256,640 | ₩257,668 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩257,227 | ₩257,227 | ₩255,491 | ₩256,412 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩256,907 | ₩257,762 | ₩254,916 | ₩257,321 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩257,067 | ₩257,321 | ₩256,239 | ₩256,746 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩256,640 | ₩257,107 | ₩255,504 | ₩256,105 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩258,109 | ₩258,336 | ₩255,344 | ₩255,811 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩259,365 | ₩260,126 | ₩258,496 | ₩258,991 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩258,162 | ₩259,712 | ₩257,521 | ₩258,790 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩258,242 | ₩259,819 | ₩256,960 | ₩257,494 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩260,714 | ₩260,714 | ₩258,737 | ₩258,857 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩255,838 | ₩260,259 | ₩255,477 | ₩260,072 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩256,653 | ₩257,374 | ₩255,384 | ₩256,212 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩257,454 | ₩258,162 | ₩255,491 | ₩256,666 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩257,161 | ₩258,670 | ₩256,960 | ₩257,054 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩258,483 | ₩258,483 | ₩256,933 | ₩257,294 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩257,561 | ₩258,750 | ₩256,159 | ₩258,296 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩258,443 | ₩258,897 | ₩255,905 | ₩256,412 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩258,857 | ₩259,832 | ₩256,813 | ₩257,254 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩256,746 | ₩258,683 | ₩255,932 | ₩257,989 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩255,077 | ₩258,242 | ₩254,970 | ₩257,174 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩253,434 | ₩255,010 | ₩253,434 | ₩254,729 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩254,195 | ₩254,422 | ₩252,592 | ₩253,367 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩254,115 | ₩254,997 | ₩252,659 | ₩254,596 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩251,590 | ₩254,062 | ₩251,457 | ₩253,981 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩254,115 | ₩254,769 | ₩252,258 | ₩252,552 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩252,419 | ₩254,716 | ₩252,378 | ₩254,008 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩251,056 | ₩253,247 | ₩251,029 | ₩253,247 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩247,717 | ₩248,906 | ₩247,156 | ₩248,304 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩247,022 | ₩248,558 | ₩246,768 | ₩248,545 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩245,072 | ₩248,438 | ₩244,618 | ₩247,423 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩246,515 | ₩247,369 | ₩246,020 | ₩246,648 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩244,564 | ₩247,116 | ₩243,108 | ₩246,154 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩245,286 | ₩245,499 | ₩241,599 | ₩242,387 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩244,551 | ₩245,673 | ₩242,668 | ₩243,068 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩246,301 | ₩248,972 | ₩245,994 | ₩246,274 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩248,278 | ₩249,119 | ₩246,368 | ₩247,463 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩243,442 | ₩248,024 | ₩243,349 | ₩246,889 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩245,045 | ₩247,116 | ₩244,030 | ₩244,671 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩245,205 | ₩245,940 | ₩240,704 | ₩241,786 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩243,255 | ₩246,608 | ₩243,148 | ₩245,205 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩247,249 | ₩247,783 | ₩244,965 | ₩245,045 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩248,184 | ₩249,547 | ₩248,184 | ₩248,371 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩246,808 | ₩247,997 | ₩245,967 | ₩246,768 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩246,194 | ₩247,222 | ₩244,377 | ₩244,738 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩246,127 | ₩247,677 | ₩244,538 | ₩244,578 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩248,211 | ₩248,986 | ₩246,875 | ₩247,984 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩250,068 | ₩251,764 | ₩248,398 | ₩248,598 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩247,984 | ₩250,736 | ₩244,818 | ₩250,348 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩250,829 | ₩251,110 | ₩248,077 | ₩250,375 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩254,476 | ₩255,718 | ₩251,724 | ₩253,180 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩256,600 | ₩257,120 | ₩254,689 | ₩256,266 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩255,237 | ₩256,586 | ₩251,484 | ₩255,598 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩258,496 | ₩260,380 | ₩257,508 | ₩259,578 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩258,510 | ₩259,845 | ₩257,401 | ₩259,578 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩258,616 | ₩260,193 | ₩258,216 | ₩259,779 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩259,031 | ₩259,111 | ₩256,252 | ₩258,363 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩256,359 | ₩258,697 | ₩256,199 | ₩258,416 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩257,521 | ₩259,365 | ₩255,157 | ₩256,212 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩256,466 | ₩259,031 | ₩256,319 | ₩258,389 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩257,307 | ₩257,989 | ₩255,851 | ₩256,933 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩257,334 | ₩258,657 | ₩256,493 | ₩257,855 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩257,120 | ₩258,630 | ₩254,489 | ₩256,586 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩253,834 | ₩257,828 | ₩253,046 | ₩256,987 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩257,508 | ₩259,378 | ₩253,701 | ₩253,888 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩256,880 | ₩257,735 | ₩255,731 | ₩256,853 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩255,397 | ₩256,239 | ₩255,224 | ₩255,785 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩254,930 | ₩256,025 | ₩253,995 | ₩255,357 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩251,791 | ₩255,544 | ₩251,791 | ₩255,264 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩251,337 | ₩251,924 | ₩249,386 | ₩249,921 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩250,642 | ₩253,260 | ₩250,642 | ₩252,592 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩248,278 | ₩251,123 | ₩247,877 | ₩249,827 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩246,354 | ₩248,491 | ₩245,940 | ₩248,117 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩246,768 | ₩247,503 | ₩244,444 | ₩246,915 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩249,280 | ₩250,522 | ₩246,742 | ₩248,037 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩248,184 | ₩249,333 | ₩247,009 | ₩247,530 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩247,904 | ₩248,371 | ₩247,116 | ₩248,238 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩247,530 | ₩248,505 | ₩247,102 | ₩247,476 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩247,650 | ₩248,264 | ₩245,766 | ₩246,702 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩248,491 | ₩249,213 | ₩247,530 | ₩247,930 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩245,726 | ₩248,358 | ₩245,700 | ₩247,677 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩244,965 | ₩246,328 | ₩243,683 | ₩244,070 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩247,570 | ₩247,957 | ₩246,728 | ₩247,476 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩247,383 | ₩248,665 | ₩246,995 | ₩247,917 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩245,179 | ₩247,156 | ₩245,179 | ₩246,808 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩245,473 | ₩246,247 | ₩244,270 | ₩245,032 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩243,830 | ₩245,072 | ₩243,496 | ₩244,845 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩243,936 | ₩245,326 | ₩243,763 | ₩244,618 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩240,156 | ₩244,230 | ₩240,156 | ₩243,603 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩244,043 | ₩244,123 | ₩240,477 | ₩240,624 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩241,105 | ₩244,083 | ₩241,105 | ₩243,856 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩239,969 | ₩242,507 | ₩239,649 | ₩241,666 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩237,632 | ₩239,635 | ₩235,975 | ₩239,114 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩238,847 | ₩238,847 | ₩236,817 | ₩236,924 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩239,034 | ₩239,435 | ₩238,780 | ₩238,887 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩239,368 | ₩239,943 | ₩238,780 | ₩238,967 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩239,448 | ₩239,729 | ₩238,767 | ₩239,635 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩238,927 | ₩239,916 | ₩238,527 | ₩239,435 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩238,887 | ₩239,181 | ₩238,059 | ₩238,647 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩237,992 | ₩239,141 | ₩237,805 | ₩239,021 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩238,340 | ₩239,355 | ₩238,340 | ₩238,527 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩239,221 | ₩240,156 | ₩237,658 | ₩237,992 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩238,767 | ₩239,662 | ₩237,592 | ₩238,153 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩240,771 | ₩241,198 | ₩237,832 | ₩238,353 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩241,572 | ₩241,572 | ₩239,542 | ₩240,784 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩242,814 | ₩243,001 | ₩239,862 | ₩240,263 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩239,769 | ₩242,347 | ₩239,769 | ₩241,893 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩236,349 | ₩240,236 | ₩236,349 | ₩239,769 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩235,882 | ₩237,538 | ₩235,882 | ₩236,189 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩237,338 | ₩237,338 | ₩235,802 | ₩235,975 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩236,523 | ₩238,086 | ₩236,269 | ₩236,870 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩236,136 | ₩237,511 | ₩235,895 | ₩236,830 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩235,227 | ₩236,523 | ₩234,773 | ₩236,323 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩235,935 | ₩235,935 | ₩233,958 | ₩234,626 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩235,855 | ₩237,151 | ₩235,321 | ₩235,468 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩236,136 | ₩237,578 | ₩235,748 | ₩237,151 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩234,132 | ₩236,697 | ₩234,025 | ₩235,722 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩231,541 | ₩234,199 | ₩231,514 | ₩233,731 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩230,192 | ₩231,273 | ₩228,949 | ₩230,779 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩226,612 | ₩231,073 | ₩226,385 | ₩229,871 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩229,858 | ₩230,686 | ₩225,423 | ₩225,597 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩229,083 | ₩229,216 | ₩227,173 | ₩227,787 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩228,134 | ₩230,419 | ₩227,774 | ₩229,203 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩231,995 | ₩232,209 | ₩228,068 | ₩228,816 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩231,835 | ₩233,250 | ₩231,100 | ₩232,209 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩234,159 | ₩235,094 | ₩232,102 | ₩232,329 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩234,559 | ₩236,069 | ₩234,559 | ₩235,120 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩233,571 | ₩235,120 | ₩233,371 | ₩234,386 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩232,569 | ₩233,745 | ₩231,140 | ₩233,130 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩229,176 | ₩231,794 | ₩228,762 | ₩231,794 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩229,938 | ₩231,220 | ₩229,243 | ₩229,377 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩228,896 | ₩230,766 | ₩228,655 | ₩229,751 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩227,947 | ₩228,923 | ₩227,520 | ₩228,375 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩229,737 | ₩229,737 | ₩227,026 | ₩229,644 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩229,550 | ₩230,873 | ₩228,736 | ₩230,218 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩229,684 | ₩232,302 | ₩229,430 | ₩229,991 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩231,634 | ₩232,382 | ₩229,617 | ₩230,365 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩233,224 | ₩233,224 | ₩231,674 | ₩231,674 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩234,706 | ₩234,706 | ₩233,290 | ₩234,185 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩234,493 | ₩234,947 | ₩233,718 | ₩233,745 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,023 | ₩233,945 | ₩232,022 | ₩233,277 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩232,850 | ₩233,638 | ₩231,487 | ₩232,235 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩231,901 | ₩233,584 | ₩231,701 | ₩232,863 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩230,699 | ₩232,115 | ₩230,552 | ₩231,808 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩228,869 | ₩229,858 | ₩228,308 | ₩229,457 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩231,955 | ₩231,955 | ₩228,308 | ₩228,896 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩232,476 | ₩233,397 | ₩230,165 | ₩231,861 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩227,079 | ₩231,928 | ₩226,772 | ₩231,260 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩228,215 | ₩229,337 | ₩227,613 | ₩228,695 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩231,674 | ₩231,955 | ₩226,438 | ₩226,451 | -2.25% | 62.5만 |
|---|