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 | ₩269,877 | ₩271,148 | ₩269,556 | ₩270,626 | +0.28% | 26.3만 |
| 2026.10.08 | ₩266,505 | ₩269,730 | ₩266,224 | ₩269,556 | +1.14% | 32.8만 |
| 2026.10.07 | ₩267,602 | ₩268,418 | ₩266,116 | ₩266,397 | -0.45% | 34.7만 |
| 2026.10.06 | ₩267,468 | ₩269,127 | ₩266,852 | ₩268,686 | +0.46% | 39.8만 |
| 2026.10.05 | ₩264,952 | ₩267,535 | ₩263,480 | ₩267,013 | +0.78% | 62.8만 |
| 2026.10.02 | ₩264,751 | ₩265,862 | ₩264,042 | ₩264,952 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,393 | ₩264,270 | ₩260,817 | ₩264,029 | +1.01% | 64.3만 |
| 2026.09.30 | ₩264,711 | ₩264,711 | ₩261,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,660 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩263,882 | ₩264,444 | ₩262,303 | ₩263,614 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,354 | ₩265,795 | ₩263,828 | ₩264,350 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩266,598 | ₩267,910 | ₩265,568 | ₩267,441 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩267,936 | ₩268,110 | ₩266,411 | ₩266,464 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩268,940 | ₩269,823 | ₩267,428 | ₩267,602 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩270,626 | ₩270,626 | ₩269,435 | ₩269,449 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩271,576 | ₩272,098 | ₩270,104 | ₩270,412 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,295 | ₩271,376 | ₩270,078 | ₩270,586 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩271,817 | ₩272,727 | ₩270,880 | ₩272,205 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩272,727 | ₩272,901 | ₩268,298 | ₩269,970 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩273,851 | ₩273,865 | ₩272,179 | ₩272,834 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩274,547 | ₩275,698 | ₩273,276 | ₩273,798 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩274,882 | ₩275,243 | ₩274,119 | ₩274,868 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩274,694 | ₩274,694 | ₩272,754 | ₩272,834 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩276,635 | ₩276,943 | ₩274,654 | ₩274,708 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩277,906 | ₩278,214 | ₩276,662 | ₩276,728 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,348 | ₩279,753 | ₩278,120 | ₩278,870 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩278,495 | ₩280,087 | ₩277,933 | ₩279,913 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩275,484 | ₩277,973 | ₩275,337 | ₩277,464 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩276,742 | ₩277,103 | ₩274,761 | ₩275,377 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩277,384 | ₩277,384 | ₩275,859 | ₩276,407 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩279,458 | ₩279,686 | ₩277,331 | ₩278,053 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩279,110 | ₩279,499 | ₩278,040 | ₩278,763 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩278,977 | ₩280,997 | ₩278,789 | ₩280,368 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩280,087 | ₩280,087 | ₩278,589 | ₩279,391 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩279,887 | ₩280,917 | ₩279,284 | ₩280,435 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩279,793 | ₩280,261 | ₩279,177 | ₩279,204 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩278,696 | ₩280,850 | ₩278,067 | ₩278,241 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩281,131 | ₩282,429 | ₩279,418 | ₩279,646 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩281,506 | ₩282,188 | ₩279,552 | ₩279,632 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩281,573 | ₩282,001 | ₩280,623 | ₩280,649 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩281,747 | ₩282,456 | ₩281,412 | ₩282,376 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩280,489 | ₩281,466 | ₩280,221 | ₩281,439 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,311 | ₩279,780 | ₩277,879 | ₩279,485 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩277,705 | ₩279,619 | ₩277,652 | ₩279,204 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩277,210 | ₩278,267 | ₩276,876 | ₩277,946 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩276,528 | ₩277,946 | ₩275,283 | ₩277,143 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩278,361 | ₩278,455 | ₩275,644 | ₩276,528 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,334 | ₩278,669 | ₩275,939 | ₩276,688 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩273,905 | ₩277,839 | ₩272,567 | ₩277,518 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩274,708 | ₩275,859 | ₩274,065 | ₩275,082 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,346 | ₩274,801 | ₩272,700 | ₩273,985 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩275,685 | ₩276,233 | ₩271,991 | ₩274,627 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,267 | ₩278,495 | ₩275,270 | ₩275,564 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩276,367 | ₩278,522 | ₩276,153 | ₩277,625 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩274,654 | ₩276,019 | ₩274,239 | ₩274,962 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩271,630 | ₩274,975 | ₩271,630 | ₩274,039 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩271,028 | ₩272,138 | ₩270,238 | ₩270,921 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩271,202 | ₩272,593 | ₩270,653 | ₩271,322 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩270,185 | ₩270,519 | ₩268,980 | ₩270,238 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩271,750 | ₩271,790 | ₩269,663 | ₩269,689 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩272,085 | ₩274,882 | ₩270,814 | ₩271,389 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩269,395 | ₩272,286 | ₩269,395 | ₩272,205 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩270,439 | ₩270,693 | ₩268,699 | ₩269,141 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩271,483 | ₩272,192 | ₩269,582 | ₩270,037 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,305 | ₩272,152 | ₩270,305 | ₩270,693 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩268,713 | ₩269,957 | ₩268,084 | ₩269,449 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩267,588 | ₩268,913 | ₩266,812 | ₩267,776 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩268,177 | ₩268,177 | ₩266,371 | ₩266,799 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩268,940 | ₩269,917 | ₩268,418 | ₩268,579 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩267,388 | ₩268,351 | ₩266,652 | ₩267,709 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩266,839 | ₩268,164 | ₩265,929 | ₩267,856 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩264,457 | ₩266,973 | ₩264,109 | ₩265,300 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩265,595 | ₩265,902 | ₩264,216 | ₩264,430 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,304 | ₩267,067 | ₩265,206 | ₩265,942 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩265,742 | ₩266,893 | ₩265,273 | ₩266,424 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩266,090 | ₩269,502 | ₩265,942 | ₩267,401 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩263,949 | ₩265,822 | ₩263,801 | ₩265,247 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩262,396 | ₩264,644 | ₩261,740 | ₩263,788 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,369 | ₩264,444 | ₩262,369 | ₩263,480 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩263,935 | ₩263,935 | ₩261,660 | ₩262,115 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩265,983 | ₩266,906 | ₩261,540 | ₩262,062 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,334 | ₩268,846 | ₩266,397 | ₩266,638 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩267,562 | ₩268,472 | ₩266,317 | ₩266,612 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩264,404 | ₩266,759 | ₩264,015 | ₩266,317 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩261,647 | ₩264,283 | ₩261,085 | ₩263,427 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩262,931 | ₩263,694 | ₩260,202 | ₩260,215 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩261,848 | ₩263,400 | ₩259,599 | ₩262,798 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,276 | ₩262,624 | ₩260,697 | ₩260,897 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩262,985 | ₩263,761 | ₩261,085 | ₩261,473 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩262,624 | ₩263,962 | ₩262,463 | ₩263,841 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩261,419 | ₩262,891 | ₩260,884 | ₩261,459 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩260,402 | ₩262,222 | ₩260,402 | ₩261,888 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩259,024 | ₩260,295 | ₩258,756 | ₩259,599 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩260,911 | ₩261,286 | ₩260,108 | ₩260,349 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩260,777 | ₩261,379 | ₩259,425 | ₩260,456 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩261,232 | ₩261,981 | ₩260,576 | ₩260,723 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩261,192 | ₩262,209 | ₩260,215 | ₩261,058 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩258,984 | ₩260,697 | ₩258,502 | ₩260,108 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩256,722 | ₩257,873 | ₩255,156 | ₩257,766 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩256,200 | ₩257,953 | ₩255,170 | ₩257,565 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩255,678 | ₩256,615 | ₩254,166 | ₩255,826 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩255,531 | ₩257,043 | ₩255,009 | ₩256,709 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩257,043 | ₩257,177 | ₩254,956 | ₩255,156 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩257,458 | ₩258,970 | ₩257,110 | ₩258,141 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩257,699 | ₩257,699 | ₩255,959 | ₩256,883 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,378 | ₩258,234 | ₩255,384 | ₩257,793 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩257,539 | ₩257,793 | ₩256,709 | ₩257,217 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩257,110 | ₩257,579 | ₩255,973 | ₩256,575 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩258,582 | ₩258,810 | ₩255,812 | ₩256,281 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩259,840 | ₩260,603 | ₩258,970 | ₩259,466 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩258,636 | ₩260,188 | ₩257,993 | ₩259,265 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩258,716 | ₩260,295 | ₩257,431 | ₩257,967 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩261,192 | ₩261,192 | ₩259,211 | ₩259,332 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,307 | ₩260,737 | ₩255,946 | ₩260,549 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩257,124 | ₩257,846 | ₩255,852 | ₩256,682 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩257,927 | ₩258,636 | ₩255,959 | ₩257,137 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩257,632 | ₩259,144 | ₩257,431 | ₩257,525 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩258,957 | ₩258,957 | ₩257,405 | ₩257,766 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩258,034 | ₩259,225 | ₩256,629 | ₩258,770 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩258,917 | ₩259,372 | ₩256,374 | ₩256,883 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,332 | ₩260,309 | ₩257,284 | ₩257,726 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩257,217 | ₩259,158 | ₩256,401 | ₩258,462 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩255,545 | ₩258,716 | ₩255,438 | ₩257,646 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩253,899 | ₩255,478 | ₩253,899 | ₩255,197 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩254,661 | ₩254,889 | ₩253,056 | ₩253,832 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩254,581 | ₩255,464 | ₩253,122 | ₩255,063 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩252,052 | ₩254,528 | ₩251,918 | ₩254,447 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩254,581 | ₩255,237 | ₩252,721 | ₩253,015 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩252,882 | ₩255,183 | ₩252,841 | ₩254,474 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩251,517 | ₩253,711 | ₩251,490 | ₩253,711 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩248,171 | ₩249,362 | ₩247,609 | ₩248,760 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩247,475 | ₩249,014 | ₩247,221 | ₩249,001 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩245,521 | ₩248,894 | ₩245,066 | ₩247,877 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩246,967 | ₩247,823 | ₩246,472 | ₩247,100 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩245,013 | ₩247,569 | ₩243,554 | ₩246,605 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩245,736 | ₩245,950 | ₩242,042 | ₩242,832 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩244,999 | ₩246,124 | ₩243,113 | ₩243,514 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩246,753 | ₩249,429 | ₩246,445 | ₩246,726 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩248,733 | ₩249,576 | ₩246,819 | ₩247,917 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩243,889 | ₩248,479 | ₩243,795 | ₩247,341 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩245,495 | ₩247,569 | ₩244,478 | ₩245,120 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩245,655 | ₩246,391 | ₩241,145 | ₩242,229 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩243,701 | ₩247,060 | ₩243,594 | ₩245,655 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩247,703 | ₩248,238 | ₩245,414 | ₩245,495 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩248,639 | ₩250,004 | ₩248,639 | ₩248,827 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,261 | ₩248,452 | ₩246,418 | ₩247,221 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩246,645 | ₩247,676 | ₩244,826 | ₩245,187 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩246,579 | ₩248,131 | ₩244,986 | ₩245,026 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩248,666 | ₩249,442 | ₩247,328 | ₩248,439 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩250,526 | ₩252,226 | ₩248,854 | ₩249,054 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩248,439 | ₩251,195 | ₩245,267 | ₩250,807 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,289 | ₩251,570 | ₩248,532 | ₩250,834 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩254,942 | ₩256,187 | ₩252,186 | ₩253,644 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩257,070 | ₩257,592 | ₩255,156 | ₩256,736 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩255,705 | ₩257,057 | ₩251,945 | ₩256,066 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩258,970 | ₩260,857 | ₩257,980 | ₩260,054 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩258,984 | ₩260,322 | ₩257,873 | ₩260,054 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩259,091 | ₩260,670 | ₩258,689 | ₩260,255 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩259,506 | ₩259,586 | ₩256,722 | ₩258,837 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩256,829 | ₩259,171 | ₩256,669 | ₩258,890 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩257,993 | ₩259,840 | ₩255,625 | ₩256,682 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩256,936 | ₩259,506 | ₩256,789 | ₩258,863 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩257,779 | ₩258,462 | ₩256,321 | ₩257,405 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩257,806 | ₩259,131 | ₩256,963 | ₩258,328 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩257,592 | ₩259,104 | ₩254,956 | ₩257,057 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,300 | ₩258,301 | ₩253,511 | ₩257,458 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩257,980 | ₩259,854 | ₩254,166 | ₩254,354 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,351 | ₩258,208 | ₩256,200 | ₩257,324 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩255,866 | ₩256,709 | ₩255,692 | ₩256,254 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,397 | ₩256,495 | ₩254,461 | ₩255,826 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,253 | ₩256,013 | ₩252,253 | ₩255,732 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩251,798 | ₩252,386 | ₩249,844 | ₩250,379 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩251,102 | ₩253,725 | ₩251,102 | ₩253,056 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩248,733 | ₩251,583 | ₩248,332 | ₩250,285 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩246,806 | ₩248,947 | ₩246,391 | ₩248,573 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩247,221 | ₩247,957 | ₩244,892 | ₩247,368 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩249,737 | ₩250,981 | ₩247,194 | ₩248,492 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩248,639 | ₩249,790 | ₩247,462 | ₩247,984 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,358 | ₩248,827 | ₩247,569 | ₩248,693 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩247,984 | ₩248,961 | ₩247,555 | ₩247,930 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩248,104 | ₩248,720 | ₩246,217 | ₩247,154 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩248,947 | ₩249,670 | ₩247,984 | ₩248,385 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩246,177 | ₩248,813 | ₩246,150 | ₩248,131 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,414 | ₩246,779 | ₩244,130 | ₩244,518 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩248,024 | ₩248,412 | ₩247,181 | ₩247,930 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩247,836 | ₩249,121 | ₩247,448 | ₩248,372 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩245,628 | ₩247,609 | ₩245,628 | ₩247,261 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩245,923 | ₩246,699 | ₩244,718 | ₩245,481 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,277 | ₩245,521 | ₩243,942 | ₩245,294 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,384 | ₩245,776 | ₩244,210 | ₩245,066 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩240,597 | ₩244,678 | ₩240,597 | ₩244,049 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩244,491 | ₩244,571 | ₩240,918 | ₩241,065 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩241,547 | ₩244,531 | ₩241,547 | ₩244,304 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,409 | ₩242,952 | ₩240,088 | ₩242,109 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩238,068 | ₩240,075 | ₩236,408 | ₩239,553 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,285 | ₩239,285 | ₩237,251 | ₩237,358 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩239,473 | ₩239,874 | ₩239,218 | ₩239,325 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩239,807 | ₩240,383 | ₩239,218 | ₩239,406 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩239,888 | ₩240,169 | ₩239,205 | ₩240,075 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,366 | ₩240,356 | ₩238,964 | ₩239,874 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,325 | ₩239,620 | ₩238,496 | ₩239,085 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,429 | ₩239,580 | ₩238,242 | ₩239,459 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩238,777 | ₩239,794 | ₩238,777 | ₩238,964 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩239,660 | ₩240,597 | ₩238,094 | ₩238,429 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩239,205 | ₩240,102 | ₩238,027 | ₩238,589 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩241,212 | ₩241,641 | ₩238,268 | ₩238,790 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩242,015 | ₩242,015 | ₩239,981 | ₩241,226 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,260 | ₩243,447 | ₩240,302 | ₩240,704 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩240,209 | ₩242,791 | ₩240,209 | ₩242,336 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩236,783 | ₩240,677 | ₩236,783 | ₩240,209 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,314 | ₩237,974 | ₩236,314 | ₩236,622 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩237,773 | ₩237,773 | ₩236,234 | ₩236,408 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩236,957 | ₩238,523 | ₩236,703 | ₩237,305 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩236,569 | ₩237,947 | ₩236,328 | ₩237,265 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩235,659 | ₩236,957 | ₩235,204 | ₩236,756 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,368 | ₩236,368 | ₩234,387 | ₩235,057 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,288 | ₩237,586 | ₩235,752 | ₩235,900 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩236,569 | ₩238,014 | ₩236,181 | ₩237,586 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩234,561 | ₩237,131 | ₩234,454 | ₩236,154 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩231,965 | ₩234,628 | ₩231,939 | ₩234,160 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩230,614 | ₩231,698 | ₩229,369 | ₩231,203 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩227,027 | ₩231,497 | ₩226,800 | ₩230,293 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,279 | ₩231,109 | ₩225,836 | ₩226,010 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩229,503 | ₩229,637 | ₩227,589 | ₩228,205 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩228,553 | ₩230,841 | ₩228,192 | ₩229,623 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,420 | ₩232,634 | ₩228,486 | ₩229,235 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,260 | ₩233,678 | ₩231,524 | ₩232,634 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩234,588 | ₩235,525 | ₩232,527 | ₩232,755 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩234,990 | ₩236,502 | ₩234,990 | ₩235,552 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩233,999 | ₩235,552 | ₩233,799 | ₩234,816 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩232,996 | ₩234,173 | ₩231,564 | ₩233,558 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩229,597 | ₩232,220 | ₩229,182 | ₩232,220 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,359 | ₩231,644 | ₩229,664 | ₩229,797 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,316 | ₩231,189 | ₩229,075 | ₩230,172 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,366 | ₩229,342 | ₩227,937 | ₩228,794 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩230,159 | ₩230,159 | ₩227,442 | ₩230,065 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩229,971 | ₩231,296 | ₩229,155 | ₩230,641 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩230,105 | ₩232,728 | ₩229,851 | ₩230,413 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩232,059 | ₩232,808 | ₩230,038 | ₩230,788 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩233,651 | ₩233,651 | ₩232,099 | ₩232,099 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩235,137 | ₩235,137 | ₩233,718 | ₩234,615 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩234,923 | ₩235,378 | ₩234,147 | ₩234,173 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,451 | ₩234,374 | ₩232,447 | ₩233,705 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,277 | ₩234,066 | ₩231,912 | ₩232,661 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,327 | ₩234,013 | ₩232,126 | ₩233,290 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩231,122 | ₩232,541 | ₩230,975 | ₩232,233 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,289 | ₩230,279 | ₩228,727 | ₩229,878 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,380 | ₩232,380 | ₩228,727 | ₩229,316 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩232,902 | ₩233,825 | ₩230,587 | ₩232,286 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩227,496 | ₩232,353 | ₩227,188 | ₩231,684 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩228,633 | ₩229,757 | ₩228,031 | ₩229,115 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩232,099 | ₩232,380 | ₩226,853 | ₩226,867 | -2.25% | 62.5만 |
|---|