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 | ₩269,625 | ₩270,895 | ₩269,304 | ₩270,373 | +0.28% | 26.3만 |
| 2026.10.08 | ₩266,256 | ₩269,478 | ₩265,975 | ₩269,304 | +1.14% | 32.8만 |
| 2026.10.07 | ₩267,352 | ₩268,167 | ₩265,868 | ₩266,149 | -0.45% | 34.7만 |
| 2026.10.06 | ₩267,218 | ₩268,876 | ₩266,603 | ₩268,435 | +0.46% | 39.8만 |
| 2026.10.05 | ₩264,705 | ₩267,285 | ₩263,234 | ₩266,764 | +0.78% | 62.8만 |
| 2026.10.02 | ₩264,504 | ₩265,614 | ₩263,796 | ₩264,705 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,148 | ₩264,023 | ₩260,573 | ₩263,782 | +1.01% | 64.3만 |
| 2026.09.30 | ₩264,464 | ₩264,464 | ₩261,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,416 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩263,635 | ₩264,197 | ₩262,058 | ₩263,368 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,106 | ₩265,547 | ₩263,582 | ₩264,103 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩266,349 | ₩267,659 | ₩265,320 | ₩267,191 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩267,686 | ₩267,860 | ₩266,162 | ₩266,215 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩268,689 | ₩269,571 | ₩267,178 | ₩267,352 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩270,373 | ₩270,373 | ₩269,184 | ₩269,197 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩271,323 | ₩271,844 | ₩269,852 | ₩270,160 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,042 | ₩271,122 | ₩269,825 | ₩270,333 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩271,563 | ₩272,472 | ₩270,627 | ₩271,951 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩272,472 | ₩272,646 | ₩268,047 | ₩269,718 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩273,595 | ₩273,609 | ₩271,924 | ₩272,579 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩274,291 | ₩275,441 | ₩273,021 | ₩273,542 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩274,625 | ₩274,986 | ₩273,863 | ₩274,612 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩274,438 | ₩274,438 | ₩272,499 | ₩272,579 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩276,376 | ₩276,684 | ₩274,398 | ₩274,451 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩277,646 | ₩277,954 | ₩276,403 | ₩276,470 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,088 | ₩279,491 | ₩277,860 | ₩278,609 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩278,235 | ₩279,826 | ₩277,673 | ₩279,652 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩275,227 | ₩277,713 | ₩275,080 | ₩277,205 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩276,483 | ₩276,844 | ₩274,505 | ₩275,120 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩277,125 | ₩277,125 | ₩275,601 | ₩276,149 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩279,197 | ₩279,425 | ₩277,072 | ₩277,794 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩278,850 | ₩279,237 | ₩277,780 | ₩278,502 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩278,716 | ₩280,735 | ₩278,529 | ₩280,106 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩279,826 | ₩279,826 | ₩278,328 | ₩279,131 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩279,625 | ₩280,655 | ₩279,024 | ₩280,173 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩279,532 | ₩280,000 | ₩278,917 | ₩278,943 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩278,435 | ₩280,588 | ₩277,807 | ₩277,981 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩280,869 | ₩282,165 | ₩279,157 | ₩279,385 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩281,243 | ₩281,925 | ₩279,291 | ₩279,371 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩281,310 | ₩281,738 | ₩280,361 | ₩280,387 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩281,484 | ₩282,192 | ₩281,149 | ₩282,112 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩280,227 | ₩281,203 | ₩279,959 | ₩281,176 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,050 | ₩279,518 | ₩277,620 | ₩279,224 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩277,446 | ₩279,358 | ₩277,392 | ₩278,943 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩276,951 | ₩278,007 | ₩276,617 | ₩277,687 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩276,269 | ₩277,687 | ₩275,026 | ₩276,884 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩278,101 | ₩278,195 | ₩275,387 | ₩276,269 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,074 | ₩278,409 | ₩275,681 | ₩276,430 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩273,649 | ₩277,580 | ₩272,312 | ₩277,259 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩274,451 | ₩275,601 | ₩273,809 | ₩274,825 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,090 | ₩274,545 | ₩272,446 | ₩273,729 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩275,427 | ₩275,975 | ₩271,737 | ₩274,371 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,007 | ₩278,235 | ₩275,013 | ₩275,307 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩276,109 | ₩278,261 | ₩275,895 | ₩277,366 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩274,398 | ₩275,761 | ₩273,983 | ₩274,705 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩271,376 | ₩274,719 | ₩271,376 | ₩273,783 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩270,775 | ₩271,884 | ₩269,986 | ₩270,668 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩270,948 | ₩272,339 | ₩270,400 | ₩271,069 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩269,932 | ₩270,266 | ₩268,729 | ₩269,986 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩271,496 | ₩271,537 | ₩269,411 | ₩269,438 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩271,831 | ₩274,625 | ₩270,561 | ₩271,135 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩269,143 | ₩272,031 | ₩269,143 | ₩271,951 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩270,186 | ₩270,440 | ₩268,448 | ₩268,889 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩271,229 | ₩271,938 | ₩269,331 | ₩269,785 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,053 | ₩271,898 | ₩270,053 | ₩270,440 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩268,462 | ₩269,705 | ₩267,833 | ₩269,197 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩267,339 | ₩268,662 | ₩266,563 | ₩267,526 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩267,927 | ₩267,927 | ₩266,122 | ₩266,550 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩268,689 | ₩269,665 | ₩268,167 | ₩268,328 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩267,138 | ₩268,101 | ₩266,403 | ₩267,459 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩266,590 | ₩267,913 | ₩265,681 | ₩267,606 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩264,210 | ₩266,724 | ₩263,862 | ₩265,052 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩265,346 | ₩265,654 | ₩263,969 | ₩264,183 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,055 | ₩266,817 | ₩264,959 | ₩265,694 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩265,494 | ₩266,643 | ₩265,026 | ₩266,175 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩265,841 | ₩269,250 | ₩265,694 | ₩267,151 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩263,702 | ₩265,574 | ₩263,555 | ₩264,999 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩262,151 | ₩264,397 | ₩261,496 | ₩263,542 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,124 | ₩264,197 | ₩262,124 | ₩263,234 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩263,689 | ₩263,689 | ₩261,416 | ₩261,870 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩265,734 | ₩266,657 | ₩261,295 | ₩261,817 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,085 | ₩268,595 | ₩266,149 | ₩266,389 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩267,312 | ₩268,221 | ₩266,068 | ₩266,363 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩264,157 | ₩266,510 | ₩263,769 | ₩266,068 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩261,402 | ₩264,036 | ₩260,841 | ₩263,181 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩262,686 | ₩263,448 | ₩259,959 | ₩259,972 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩261,603 | ₩263,154 | ₩259,357 | ₩262,552 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,031 | ₩262,378 | ₩260,453 | ₩260,654 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩262,739 | ₩263,515 | ₩260,841 | ₩261,229 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩262,378 | ₩263,715 | ₩262,218 | ₩263,595 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩261,175 | ₩262,646 | ₩260,640 | ₩261,215 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩260,159 | ₩261,977 | ₩260,159 | ₩261,643 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩258,782 | ₩260,052 | ₩258,515 | ₩259,357 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩260,667 | ₩261,041 | ₩259,865 | ₩260,106 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩260,533 | ₩261,135 | ₩259,183 | ₩260,213 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩260,988 | ₩261,737 | ₩260,333 | ₩260,480 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩260,948 | ₩261,964 | ₩259,972 | ₩260,814 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩258,742 | ₩260,453 | ₩258,261 | ₩259,865 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩256,482 | ₩257,632 | ₩254,918 | ₩257,525 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩255,961 | ₩257,712 | ₩254,932 | ₩257,325 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩255,440 | ₩256,375 | ₩253,929 | ₩255,587 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩255,293 | ₩256,803 | ₩254,771 | ₩256,469 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩256,803 | ₩256,937 | ₩254,718 | ₩254,918 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩257,218 | ₩258,729 | ₩256,870 | ₩257,900 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩257,458 | ₩257,458 | ₩255,720 | ₩256,643 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,138 | ₩257,993 | ₩255,145 | ₩257,552 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩257,298 | ₩257,552 | ₩256,469 | ₩256,977 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩256,870 | ₩257,338 | ₩255,734 | ₩256,335 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩258,341 | ₩258,568 | ₩255,573 | ₩256,041 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩259,598 | ₩260,360 | ₩258,729 | ₩259,223 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩258,394 | ₩259,945 | ₩257,753 | ₩259,023 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩258,474 | ₩260,052 | ₩257,191 | ₩257,726 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩260,948 | ₩260,948 | ₩258,969 | ₩259,089 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,068 | ₩260,493 | ₩255,707 | ₩260,306 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩256,883 | ₩257,605 | ₩255,613 | ₩256,442 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩257,686 | ₩258,394 | ₩255,720 | ₩256,897 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩257,392 | ₩258,902 | ₩257,191 | ₩257,285 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩258,715 | ₩258,715 | ₩257,164 | ₩257,525 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩257,793 | ₩258,983 | ₩256,389 | ₩258,528 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩258,675 | ₩259,130 | ₩256,135 | ₩256,643 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,089 | ₩260,065 | ₩257,044 | ₩257,485 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩256,977 | ₩258,916 | ₩256,162 | ₩258,220 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩255,306 | ₩258,474 | ₩255,199 | ₩257,405 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩253,661 | ₩255,239 | ₩253,661 | ₩254,958 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩254,423 | ₩254,651 | ₩252,819 | ₩253,595 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩254,343 | ₩255,226 | ₩252,886 | ₩254,825 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩251,816 | ₩254,290 | ₩251,683 | ₩254,210 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩254,343 | ₩254,998 | ₩252,485 | ₩252,779 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩252,645 | ₩254,945 | ₩252,605 | ₩254,236 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩251,282 | ₩253,474 | ₩251,255 | ₩253,474 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩247,939 | ₩249,129 | ₩247,378 | ₩248,527 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩247,244 | ₩248,782 | ₩246,990 | ₩248,768 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩245,292 | ₩248,661 | ₩244,837 | ₩247,645 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩246,736 | ₩247,592 | ₩246,241 | ₩246,870 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩244,784 | ₩247,338 | ₩243,327 | ₩246,375 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩245,506 | ₩245,720 | ₩241,816 | ₩242,605 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩244,771 | ₩245,894 | ₩242,886 | ₩243,287 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩246,522 | ₩249,196 | ₩246,215 | ₩246,495 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩248,501 | ₩249,343 | ₩246,589 | ₩247,685 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩243,661 | ₩248,247 | ₩243,567 | ₩247,110 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩245,265 | ₩247,338 | ₩244,249 | ₩244,891 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩245,426 | ₩246,161 | ₩240,920 | ₩242,003 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩243,474 | ₩246,830 | ₩243,367 | ₩245,426 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩247,471 | ₩248,006 | ₩245,185 | ₩245,265 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩248,407 | ₩249,771 | ₩248,407 | ₩248,594 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,030 | ₩248,220 | ₩246,188 | ₩246,990 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩246,415 | ₩247,445 | ₩244,597 | ₩244,958 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩246,348 | ₩247,899 | ₩244,757 | ₩244,797 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩248,434 | ₩249,209 | ₩247,097 | ₩248,207 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩250,292 | ₩251,990 | ₩248,621 | ₩248,822 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩248,207 | ₩250,961 | ₩245,038 | ₩250,573 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,054 | ₩251,335 | ₩248,300 | ₩250,600 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩254,704 | ₩255,948 | ₩251,950 | ₩253,407 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩256,830 | ₩257,351 | ₩254,918 | ₩256,496 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩255,466 | ₩256,817 | ₩251,709 | ₩255,827 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩258,729 | ₩260,614 | ₩257,739 | ₩259,811 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩258,742 | ₩260,079 | ₩257,632 | ₩259,811 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩258,849 | ₩260,426 | ₩258,448 | ₩260,012 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩259,263 | ₩259,343 | ₩256,482 | ₩258,595 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩256,589 | ₩258,929 | ₩256,429 | ₩258,648 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩257,753 | ₩259,598 | ₩255,386 | ₩256,442 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩256,696 | ₩259,263 | ₩256,549 | ₩258,622 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩257,539 | ₩258,220 | ₩256,081 | ₩257,164 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩257,565 | ₩258,889 | ₩256,723 | ₩258,087 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩257,351 | ₩258,862 | ₩254,718 | ₩256,817 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,063 | ₩258,060 | ₩253,274 | ₩257,218 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩257,739 | ₩259,611 | ₩253,929 | ₩254,116 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,111 | ₩257,966 | ₩255,961 | ₩257,084 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩255,627 | ₩256,469 | ₩255,453 | ₩256,014 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,159 | ₩256,255 | ₩254,223 | ₩255,587 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,017 | ₩255,774 | ₩252,017 | ₩255,493 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩251,562 | ₩252,151 | ₩249,610 | ₩250,145 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩250,867 | ₩253,488 | ₩250,867 | ₩252,819 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩248,501 | ₩251,348 | ₩248,100 | ₩250,052 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩246,576 | ₩248,715 | ₩246,161 | ₩248,340 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩246,990 | ₩247,725 | ₩244,664 | ₩247,137 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩249,503 | ₩250,747 | ₩246,963 | ₩248,260 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩248,407 | ₩249,557 | ₩247,231 | ₩247,752 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,126 | ₩248,594 | ₩247,338 | ₩248,461 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩247,752 | ₩248,728 | ₩247,324 | ₩247,699 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩247,872 | ₩248,487 | ₩245,987 | ₩246,923 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩248,715 | ₩249,437 | ₩247,752 | ₩248,153 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩245,947 | ₩248,581 | ₩245,920 | ₩247,899 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,185 | ₩246,549 | ₩243,902 | ₩244,289 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩247,792 | ₩248,180 | ₩246,950 | ₩247,699 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩247,605 | ₩248,888 | ₩247,217 | ₩248,140 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩245,399 | ₩247,378 | ₩245,399 | ₩247,030 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩245,693 | ₩246,469 | ₩244,490 | ₩245,252 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,049 | ₩245,292 | ₩243,714 | ₩245,065 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,156 | ₩245,546 | ₩243,982 | ₩244,837 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩240,372 | ₩244,450 | ₩240,372 | ₩243,821 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩244,263 | ₩244,343 | ₩240,693 | ₩240,840 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩241,321 | ₩244,303 | ₩241,321 | ₩244,075 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,185 | ₩242,725 | ₩239,864 | ₩241,883 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩237,845 | ₩239,851 | ₩236,187 | ₩239,329 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,062 | ₩239,062 | ₩237,030 | ₩237,137 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩239,249 | ₩239,650 | ₩238,995 | ₩239,102 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩239,583 | ₩240,158 | ₩238,995 | ₩239,182 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩239,663 | ₩239,944 | ₩238,982 | ₩239,851 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,142 | ₩240,131 | ₩238,741 | ₩239,650 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,102 | ₩239,396 | ₩238,273 | ₩238,861 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,206 | ₩239,356 | ₩238,019 | ₩239,236 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩238,554 | ₩239,570 | ₩238,554 | ₩238,741 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩239,436 | ₩240,372 | ₩237,872 | ₩238,206 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩238,982 | ₩239,877 | ₩237,805 | ₩238,367 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩240,987 | ₩241,415 | ₩238,046 | ₩238,567 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩241,789 | ₩241,789 | ₩239,757 | ₩241,000 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,033 | ₩243,220 | ₩240,078 | ₩240,479 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩239,984 | ₩242,565 | ₩239,984 | ₩242,110 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩236,562 | ₩240,452 | ₩236,562 | ₩239,984 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,094 | ₩237,752 | ₩236,094 | ₩236,401 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩237,551 | ₩237,551 | ₩236,014 | ₩236,187 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩236,736 | ₩238,300 | ₩236,481 | ₩237,083 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩236,348 | ₩237,725 | ₩236,107 | ₩237,043 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩235,439 | ₩236,736 | ₩234,984 | ₩236,535 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,147 | ₩236,147 | ₩234,169 | ₩234,837 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,067 | ₩237,364 | ₩235,532 | ₩235,679 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩236,348 | ₩237,792 | ₩235,960 | ₩237,364 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩234,342 | ₩236,909 | ₩234,235 | ₩235,933 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩231,749 | ₩234,409 | ₩231,722 | ₩233,941 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩230,398 | ₩231,481 | ₩229,155 | ₩230,987 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩226,815 | ₩231,281 | ₩226,588 | ₩230,077 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,064 | ₩230,893 | ₩225,625 | ₩225,799 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩229,289 | ₩229,422 | ₩227,377 | ₩227,992 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩228,339 | ₩230,626 | ₩227,978 | ₩229,409 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,203 | ₩232,417 | ₩228,273 | ₩229,021 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,043 | ₩233,460 | ₩231,307 | ₩232,417 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩234,369 | ₩235,305 | ₩232,310 | ₩232,537 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩234,770 | ₩236,281 | ₩234,770 | ₩235,332 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩233,781 | ₩235,332 | ₩233,580 | ₩234,596 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩232,778 | ₩233,955 | ₩231,348 | ₩233,340 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩229,382 | ₩232,003 | ₩228,968 | ₩232,003 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,144 | ₩231,428 | ₩229,449 | ₩229,583 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,101 | ₩230,973 | ₩228,861 | ₩229,957 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,152 | ₩229,128 | ₩227,724 | ₩228,580 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩229,944 | ₩229,944 | ₩227,230 | ₩229,850 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩229,757 | ₩231,080 | ₩228,941 | ₩230,425 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩229,890 | ₩232,511 | ₩229,636 | ₩230,198 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩231,842 | ₩232,591 | ₩229,823 | ₩230,572 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩233,433 | ₩233,433 | ₩231,882 | ₩231,882 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩234,917 | ₩234,917 | ₩233,500 | ₩234,396 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩234,703 | ₩235,158 | ₩233,928 | ₩233,955 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,233 | ₩234,155 | ₩232,230 | ₩233,487 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,059 | ₩233,848 | ₩231,695 | ₩232,444 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,110 | ₩233,794 | ₩231,909 | ₩233,072 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩230,906 | ₩232,324 | ₩230,759 | ₩232,016 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,075 | ₩230,064 | ₩228,513 | ₩229,663 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,163 | ₩232,163 | ₩228,513 | ₩229,101 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩232,685 | ₩233,607 | ₩230,372 | ₩232,070 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩227,283 | ₩232,136 | ₩226,976 | ₩231,468 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩228,420 | ₩229,543 | ₩227,818 | ₩228,901 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩231,882 | ₩232,163 | ₩226,641 | ₩226,655 | -2.25% | 62.5만 |
|---|