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 | ₩269,649 | ₩270,919 | ₩269,328 | ₩270,398 | +0.28% | 26.3만 |
| 2026.10.08 | ₩266,279 | ₩269,502 | ₩265,999 | ₩269,328 | +1.14% | 32.8만 |
| 2026.10.07 | ₩267,376 | ₩268,192 | ₩265,892 | ₩266,173 | -0.45% | 34.7만 |
| 2026.10.06 | ₩267,242 | ₩268,900 | ₩266,627 | ₩268,459 | +0.46% | 39.8만 |
| 2026.10.05 | ₩264,728 | ₩267,309 | ₩263,258 | ₩266,788 | +0.78% | 62.8만 |
| 2026.10.02 | ₩264,528 | ₩265,638 | ₩263,819 | ₩264,728 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,172 | ₩264,047 | ₩260,597 | ₩263,806 | +1.01% | 64.3만 |
| 2026.09.30 | ₩264,488 | ₩264,488 | ₩261,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,439 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩263,659 | ₩264,220 | ₩262,081 | ₩263,391 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,130 | ₩265,571 | ₩263,605 | ₩264,127 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩266,373 | ₩267,683 | ₩265,344 | ₩267,215 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩267,710 | ₩267,884 | ₩266,186 | ₩266,239 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩268,713 | ₩269,595 | ₩267,202 | ₩267,376 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩270,398 | ₩270,398 | ₩269,208 | ₩269,221 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩271,347 | ₩271,868 | ₩269,876 | ₩270,184 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,066 | ₩271,146 | ₩269,849 | ₩270,358 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩271,588 | ₩272,497 | ₩270,652 | ₩271,975 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩272,497 | ₩272,671 | ₩268,071 | ₩269,743 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩273,620 | ₩273,633 | ₩271,949 | ₩272,604 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩274,315 | ₩275,465 | ₩273,045 | ₩273,567 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩274,650 | ₩275,011 | ₩273,887 | ₩274,636 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩274,462 | ₩274,462 | ₩272,524 | ₩272,604 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩276,401 | ₩276,709 | ₩274,422 | ₩274,476 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩277,671 | ₩277,979 | ₩276,428 | ₩276,495 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,113 | ₩279,517 | ₩277,885 | ₩278,634 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩278,260 | ₩279,851 | ₩277,698 | ₩279,677 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩275,251 | ₩277,738 | ₩275,104 | ₩277,230 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩276,508 | ₩276,869 | ₩274,529 | ₩275,144 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩277,150 | ₩277,150 | ₩275,626 | ₩276,174 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩279,222 | ₩279,450 | ₩277,096 | ₩277,818 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩278,875 | ₩279,263 | ₩277,805 | ₩278,527 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩278,741 | ₩280,760 | ₩278,554 | ₩280,132 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩279,851 | ₩279,851 | ₩278,353 | ₩279,156 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩279,650 | ₩280,680 | ₩279,049 | ₩280,198 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩279,557 | ₩280,025 | ₩278,942 | ₩278,968 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩278,460 | ₩280,613 | ₩277,832 | ₩278,006 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩280,894 | ₩282,191 | ₩279,182 | ₩279,410 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩281,268 | ₩281,950 | ₩279,316 | ₩279,396 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩281,335 | ₩281,763 | ₩280,386 | ₩280,412 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩281,509 | ₩282,217 | ₩281,175 | ₩282,137 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩280,252 | ₩281,228 | ₩279,985 | ₩281,201 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,075 | ₩279,543 | ₩277,645 | ₩279,249 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩277,471 | ₩279,383 | ₩277,417 | ₩278,968 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩276,976 | ₩278,032 | ₩276,642 | ₩277,712 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩276,294 | ₩277,712 | ₩275,051 | ₩276,909 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩278,126 | ₩278,220 | ₩275,412 | ₩276,294 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,099 | ₩278,434 | ₩275,706 | ₩276,455 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩273,674 | ₩277,605 | ₩272,336 | ₩277,284 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩274,476 | ₩275,626 | ₩273,834 | ₩274,850 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,115 | ₩274,569 | ₩272,470 | ₩273,754 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩275,452 | ₩276,000 | ₩271,762 | ₩274,396 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,032 | ₩278,260 | ₩275,037 | ₩275,332 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩276,134 | ₩278,286 | ₩275,920 | ₩277,391 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩274,422 | ₩275,786 | ₩274,008 | ₩274,730 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩271,400 | ₩274,743 | ₩271,400 | ₩273,807 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩270,799 | ₩271,909 | ₩270,010 | ₩270,692 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩270,973 | ₩272,363 | ₩270,424 | ₩271,093 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩269,956 | ₩270,291 | ₩268,753 | ₩270,010 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩271,521 | ₩271,561 | ₩269,435 | ₩269,462 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩271,855 | ₩274,650 | ₩270,585 | ₩271,160 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩269,168 | ₩272,056 | ₩269,168 | ₩271,975 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩270,210 | ₩270,465 | ₩268,472 | ₩268,914 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩271,253 | ₩271,962 | ₩269,355 | ₩269,809 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,077 | ₩271,922 | ₩270,077 | ₩270,465 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩268,486 | ₩269,729 | ₩267,857 | ₩269,221 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩267,363 | ₩268,686 | ₩266,587 | ₩267,550 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩267,951 | ₩267,951 | ₩266,146 | ₩266,574 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩268,713 | ₩269,689 | ₩268,192 | ₩268,352 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩267,162 | ₩268,125 | ₩266,427 | ₩267,483 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩266,614 | ₩267,937 | ₩265,705 | ₩267,630 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩264,234 | ₩266,747 | ₩263,886 | ₩265,076 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩265,370 | ₩265,678 | ₩263,993 | ₩264,207 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,079 | ₩266,841 | ₩264,983 | ₩265,718 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩265,517 | ₩266,667 | ₩265,049 | ₩266,199 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩265,865 | ₩269,275 | ₩265,718 | ₩267,175 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩263,726 | ₩265,598 | ₩263,579 | ₩265,023 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩262,175 | ₩264,421 | ₩261,519 | ₩263,565 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,148 | ₩264,220 | ₩262,148 | ₩263,258 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩263,712 | ₩263,712 | ₩261,439 | ₩261,894 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩265,758 | ₩266,681 | ₩261,319 | ₩261,840 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,108 | ₩268,619 | ₩266,173 | ₩266,413 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩267,336 | ₩268,245 | ₩266,092 | ₩266,386 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩264,180 | ₩266,534 | ₩263,793 | ₩266,092 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩261,426 | ₩264,060 | ₩260,864 | ₩263,204 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩262,709 | ₩263,472 | ₩259,982 | ₩259,995 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩261,626 | ₩263,177 | ₩259,380 | ₩262,576 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,054 | ₩262,402 | ₩260,477 | ₩260,677 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩262,763 | ₩263,538 | ₩260,864 | ₩261,252 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩262,402 | ₩263,739 | ₩262,242 | ₩263,619 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩261,199 | ₩262,669 | ₩260,664 | ₩261,239 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩260,182 | ₩262,001 | ₩260,182 | ₩261,667 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩258,805 | ₩260,075 | ₩258,538 | ₩259,380 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩260,690 | ₩261,065 | ₩259,888 | ₩260,129 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩260,557 | ₩261,158 | ₩259,206 | ₩260,236 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩261,011 | ₩261,760 | ₩260,356 | ₩260,503 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩260,971 | ₩261,987 | ₩259,995 | ₩260,838 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩258,765 | ₩260,477 | ₩258,284 | ₩259,888 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩256,505 | ₩257,655 | ₩254,941 | ₩257,548 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩255,984 | ₩257,736 | ₩254,954 | ₩257,348 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩255,463 | ₩256,398 | ₩253,952 | ₩255,610 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩255,315 | ₩256,826 | ₩254,794 | ₩256,492 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩256,826 | ₩256,960 | ₩254,740 | ₩254,941 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩257,241 | ₩258,752 | ₩256,893 | ₩257,923 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩257,482 | ₩257,482 | ₩255,743 | ₩256,666 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,161 | ₩258,016 | ₩255,168 | ₩257,575 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩257,321 | ₩257,575 | ₩256,492 | ₩257,000 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩256,893 | ₩257,361 | ₩255,757 | ₩256,358 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩258,364 | ₩258,591 | ₩255,596 | ₩256,064 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩259,621 | ₩260,383 | ₩258,752 | ₩259,246 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩258,417 | ₩259,968 | ₩257,776 | ₩259,046 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩258,498 | ₩260,075 | ₩257,214 | ₩257,749 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩260,971 | ₩260,971 | ₩258,992 | ₩259,113 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,091 | ₩260,517 | ₩255,730 | ₩260,329 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩256,907 | ₩257,629 | ₩255,636 | ₩256,465 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩257,709 | ₩258,417 | ₩255,743 | ₩256,920 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩257,415 | ₩258,926 | ₩257,214 | ₩257,308 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩258,738 | ₩258,738 | ₩257,187 | ₩257,548 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩257,816 | ₩259,006 | ₩256,412 | ₩258,551 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩258,698 | ₩259,153 | ₩256,158 | ₩256,666 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,113 | ₩260,089 | ₩257,067 | ₩257,508 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩257,000 | ₩258,939 | ₩256,185 | ₩258,244 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩255,329 | ₩258,498 | ₩255,222 | ₩257,428 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩253,684 | ₩255,262 | ₩253,684 | ₩254,981 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩254,446 | ₩254,674 | ₩252,842 | ₩253,617 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩254,366 | ₩255,249 | ₩252,909 | ₩254,847 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩251,839 | ₩254,313 | ₩251,705 | ₩254,232 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩254,366 | ₩255,021 | ₩252,508 | ₩252,802 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩252,668 | ₩254,968 | ₩252,628 | ₩254,259 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩251,304 | ₩253,497 | ₩251,277 | ₩253,497 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩247,961 | ₩249,151 | ₩247,400 | ₩248,550 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩247,266 | ₩248,804 | ₩247,012 | ₩248,790 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩245,314 | ₩248,684 | ₩244,859 | ₩247,667 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩246,758 | ₩247,614 | ₩246,263 | ₩246,892 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩244,806 | ₩247,360 | ₩243,349 | ₩246,397 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩245,528 | ₩245,742 | ₩241,838 | ₩242,627 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩244,793 | ₩245,916 | ₩242,907 | ₩243,308 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩246,544 | ₩249,218 | ₩246,237 | ₩246,517 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩248,523 | ₩249,365 | ₩246,611 | ₩247,707 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩243,683 | ₩248,269 | ₩243,589 | ₩247,132 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩245,287 | ₩247,360 | ₩244,271 | ₩244,913 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩245,448 | ₩246,183 | ₩240,942 | ₩242,025 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩243,496 | ₩246,852 | ₩243,389 | ₩245,448 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩247,494 | ₩248,028 | ₩245,207 | ₩245,287 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩248,429 | ₩249,793 | ₩248,429 | ₩248,617 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,052 | ₩248,242 | ₩246,210 | ₩247,012 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩246,437 | ₩247,467 | ₩244,619 | ₩244,980 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩246,370 | ₩247,921 | ₩244,779 | ₩244,819 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩248,456 | ₩249,232 | ₩247,119 | ₩248,229 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩250,315 | ₩252,013 | ₩248,643 | ₩248,844 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩248,229 | ₩250,983 | ₩245,060 | ₩250,596 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,077 | ₩251,358 | ₩248,322 | ₩250,622 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩254,727 | ₩255,971 | ₩251,973 | ₩253,430 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩256,853 | ₩257,375 | ₩254,941 | ₩256,519 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩255,489 | ₩256,840 | ₩251,732 | ₩255,850 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩258,752 | ₩260,637 | ₩257,762 | ₩259,835 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩258,765 | ₩260,102 | ₩257,655 | ₩259,835 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩258,872 | ₩260,450 | ₩258,471 | ₩260,035 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩259,287 | ₩259,367 | ₩256,505 | ₩258,618 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩256,612 | ₩258,952 | ₩256,452 | ₩258,672 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩257,776 | ₩259,621 | ₩255,409 | ₩256,465 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩256,719 | ₩259,287 | ₩256,572 | ₩258,645 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩257,562 | ₩258,244 | ₩256,104 | ₩257,187 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩257,588 | ₩258,912 | ₩256,746 | ₩258,110 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩257,375 | ₩258,885 | ₩254,740 | ₩256,840 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,085 | ₩258,083 | ₩253,296 | ₩257,241 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩257,762 | ₩259,634 | ₩253,952 | ₩254,139 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,134 | ₩257,990 | ₩255,984 | ₩257,107 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩255,650 | ₩256,492 | ₩255,476 | ₩256,037 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,182 | ₩256,278 | ₩254,246 | ₩255,610 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,040 | ₩255,797 | ₩252,040 | ₩255,516 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩251,585 | ₩252,173 | ₩249,633 | ₩250,168 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩250,890 | ₩253,510 | ₩250,890 | ₩252,842 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩248,523 | ₩251,371 | ₩248,122 | ₩250,074 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩246,598 | ₩248,737 | ₩246,183 | ₩248,363 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩247,012 | ₩247,748 | ₩244,686 | ₩247,159 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩249,526 | ₩250,769 | ₩246,985 | ₩248,282 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩248,429 | ₩249,579 | ₩247,253 | ₩247,774 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,149 | ₩248,617 | ₩247,360 | ₩248,483 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩247,774 | ₩248,750 | ₩247,346 | ₩247,721 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩247,895 | ₩248,510 | ₩246,009 | ₩246,945 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩248,737 | ₩249,459 | ₩247,774 | ₩248,175 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩245,969 | ₩248,603 | ₩245,942 | ₩247,921 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,207 | ₩246,571 | ₩243,923 | ₩244,311 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩247,814 | ₩248,202 | ₩246,972 | ₩247,721 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩247,627 | ₩248,911 | ₩247,239 | ₩248,162 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩245,421 | ₩247,400 | ₩245,421 | ₩247,052 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩245,715 | ₩246,491 | ₩244,512 | ₩245,274 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,071 | ₩245,314 | ₩243,736 | ₩245,087 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,178 | ₩245,568 | ₩244,004 | ₩244,859 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩240,394 | ₩244,472 | ₩240,394 | ₩243,843 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩244,285 | ₩244,365 | ₩240,715 | ₩240,862 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩241,343 | ₩244,325 | ₩241,343 | ₩244,097 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,206 | ₩242,747 | ₩239,886 | ₩241,905 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩237,867 | ₩239,872 | ₩236,209 | ₩239,351 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,083 | ₩239,083 | ₩237,051 | ₩237,158 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩239,270 | ₩239,672 | ₩239,016 | ₩239,123 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩239,605 | ₩240,180 | ₩239,016 | ₩239,204 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩239,685 | ₩239,966 | ₩239,003 | ₩239,872 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,163 | ₩240,153 | ₩238,762 | ₩239,672 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,123 | ₩239,418 | ₩238,294 | ₩238,883 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,228 | ₩239,377 | ₩238,040 | ₩239,257 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩238,575 | ₩239,591 | ₩238,575 | ₩238,762 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩239,458 | ₩240,394 | ₩237,893 | ₩238,228 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩239,003 | ₩239,899 | ₩237,826 | ₩238,388 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩241,009 | ₩241,437 | ₩238,067 | ₩238,589 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩241,811 | ₩241,811 | ₩239,779 | ₩241,022 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,054 | ₩243,242 | ₩240,099 | ₩240,501 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩240,006 | ₩242,586 | ₩240,006 | ₩242,132 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩236,583 | ₩240,474 | ₩236,583 | ₩240,006 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,115 | ₩237,773 | ₩236,115 | ₩236,422 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩237,572 | ₩237,572 | ₩236,035 | ₩236,209 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩236,757 | ₩238,321 | ₩236,503 | ₩237,104 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩236,369 | ₩237,746 | ₩236,128 | ₩237,064 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩235,460 | ₩236,757 | ₩235,005 | ₩236,556 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,168 | ₩236,168 | ₩234,190 | ₩234,858 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,088 | ₩237,385 | ₩235,553 | ₩235,700 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩236,369 | ₩237,813 | ₩235,981 | ₩237,385 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩234,363 | ₩236,931 | ₩234,256 | ₩235,955 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩231,769 | ₩234,430 | ₩231,743 | ₩233,962 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩230,419 | ₩231,502 | ₩229,176 | ₩231,007 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩226,836 | ₩231,301 | ₩226,608 | ₩230,098 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,085 | ₩230,914 | ₩225,646 | ₩225,819 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩229,309 | ₩229,443 | ₩227,397 | ₩228,012 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩228,360 | ₩230,646 | ₩227,999 | ₩229,430 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,224 | ₩232,438 | ₩228,293 | ₩229,042 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,064 | ₩233,481 | ₩231,328 | ₩232,438 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩234,390 | ₩235,326 | ₩232,331 | ₩232,558 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩234,791 | ₩236,302 | ₩234,791 | ₩235,353 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩233,802 | ₩235,353 | ₩233,601 | ₩234,617 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩232,799 | ₩233,976 | ₩231,368 | ₩233,361 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩229,403 | ₩232,023 | ₩228,988 | ₩232,023 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,165 | ₩231,449 | ₩229,470 | ₩229,603 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,122 | ₩230,994 | ₩228,881 | ₩229,978 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,173 | ₩229,149 | ₩227,745 | ₩228,601 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩229,964 | ₩229,964 | ₩227,250 | ₩229,871 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩229,777 | ₩231,101 | ₩228,962 | ₩230,446 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩229,911 | ₩232,532 | ₩229,657 | ₩230,218 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩231,863 | ₩232,612 | ₩229,844 | ₩230,593 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩233,454 | ₩233,454 | ₩231,903 | ₩231,903 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩234,938 | ₩234,938 | ₩233,521 | ₩234,417 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩234,724 | ₩235,179 | ₩233,949 | ₩233,976 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,254 | ₩234,176 | ₩232,251 | ₩233,508 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,080 | ₩233,869 | ₩231,716 | ₩232,465 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,130 | ₩233,815 | ₩231,930 | ₩233,093 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩230,927 | ₩232,344 | ₩230,780 | ₩232,037 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,095 | ₩230,085 | ₩228,534 | ₩229,684 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,184 | ₩232,184 | ₩228,534 | ₩229,122 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩232,705 | ₩233,628 | ₩230,392 | ₩232,090 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩227,304 | ₩232,157 | ₩226,996 | ₩231,489 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩228,440 | ₩229,563 | ₩227,838 | ₩228,921 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩231,903 | ₩232,184 | ₩226,662 | ₩226,675 | -2.25% | 62.5만 |
|---|