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 | ₩270,502 | ₩271,776 | ₩270,180 | ₩271,253 | +0.28% | 26.3만 |
| 2026.10.08 | ₩267,122 | ₩270,354 | ₩266,840 | ₩270,180 | +1.14% | 32.8만 |
| 2026.10.07 | ₩268,222 | ₩269,040 | ₩266,733 | ₩267,015 | -0.45% | 34.7만 |
| 2026.10.06 | ₩268,088 | ₩269,751 | ₩267,471 | ₩269,308 | +0.46% | 39.8만 |
| 2026.10.05 | ₩265,566 | ₩268,155 | ₩264,091 | ₩267,632 | +0.78% | 62.8만 |
| 2026.10.02 | ₩265,365 | ₩266,478 | ₩264,654 | ₩265,566 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,998 | ₩264,882 | ₩261,421 | ₩264,640 | +1.01% | 64.3만 |
| 2026.09.30 | ₩265,325 | ₩265,325 | ₩262,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩262,266 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩264,493 | ₩265,056 | ₩262,910 | ₩264,225 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,968 | ₩266,411 | ₩264,439 | ₩264,962 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩267,216 | ₩268,530 | ₩266,183 | ₩268,061 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩268,557 | ₩268,731 | ₩267,028 | ₩267,082 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩269,563 | ₩270,448 | ₩268,047 | ₩268,222 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩271,253 | ₩271,253 | ₩270,059 | ₩270,073 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩272,205 | ₩272,729 | ₩270,730 | ₩271,039 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,924 | ₩272,004 | ₩270,703 | ₩271,213 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩272,447 | ₩273,359 | ₩271,508 | ₩272,836 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩273,359 | ₩273,533 | ₩268,919 | ₩270,596 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩274,486 | ₩274,499 | ₩272,809 | ₩273,466 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩275,183 | ₩276,337 | ₩273,909 | ₩274,432 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩275,518 | ₩275,881 | ₩274,754 | ₩275,505 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩275,331 | ₩275,331 | ₩273,386 | ₩273,466 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩277,276 | ₩277,584 | ₩275,290 | ₩275,344 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩278,550 | ₩278,858 | ₩277,302 | ₩277,369 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,992 | ₩280,401 | ₩278,764 | ₩279,516 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩279,140 | ₩280,736 | ₩278,577 | ₩280,562 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩276,122 | ₩278,617 | ₩275,975 | ₩278,107 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩277,383 | ₩277,745 | ₩275,398 | ₩276,015 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩278,027 | ₩278,027 | ₩276,498 | ₩277,048 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩280,106 | ₩280,334 | ₩277,973 | ₩278,697 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩279,757 | ₩280,146 | ₩278,684 | ₩279,408 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩279,623 | ₩281,648 | ₩279,435 | ₩281,018 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩280,736 | ₩280,736 | ₩279,234 | ₩280,039 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩280,535 | ₩281,568 | ₩279,931 | ₩281,085 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩280,441 | ₩280,911 | ₩279,824 | ₩279,851 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩279,341 | ₩281,501 | ₩278,711 | ₩278,885 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩281,782 | ₩283,083 | ₩280,066 | ₩280,294 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩282,158 | ₩282,842 | ₩280,200 | ₩280,280 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩282,225 | ₩282,654 | ₩281,273 | ₩281,300 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩282,399 | ₩283,110 | ₩282,064 | ₩283,030 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩281,139 | ₩282,118 | ₩280,870 | ₩282,091 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,958 | ₩280,428 | ₩278,523 | ₩280,133 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩278,349 | ₩280,267 | ₩278,295 | ₩279,851 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩277,852 | ₩278,912 | ₩277,517 | ₩278,590 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩277,168 | ₩278,590 | ₩275,921 | ₩277,785 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩279,006 | ₩279,100 | ₩276,283 | ₩277,168 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,979 | ₩279,314 | ₩276,578 | ₩277,329 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩274,539 | ₩278,483 | ₩273,198 | ₩278,161 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩275,344 | ₩276,498 | ₩274,700 | ₩275,720 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,982 | ₩275,438 | ₩273,332 | ₩274,620 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩276,323 | ₩276,873 | ₩272,621 | ₩275,264 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,912 | ₩279,140 | ₩275,907 | ₩276,203 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩277,007 | ₩279,167 | ₩276,793 | ₩278,268 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩275,290 | ₩276,659 | ₩274,875 | ₩275,599 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩272,259 | ₩275,612 | ₩272,259 | ₩274,673 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩271,656 | ₩272,769 | ₩270,864 | ₩271,548 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩271,830 | ₩273,225 | ₩271,280 | ₩271,951 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩270,810 | ₩271,146 | ₩269,603 | ₩270,864 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩272,380 | ₩272,420 | ₩270,287 | ₩270,314 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩272,715 | ₩275,518 | ₩271,441 | ₩272,018 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩270,019 | ₩272,916 | ₩270,019 | ₩272,836 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩271,065 | ₩271,320 | ₩269,322 | ₩269,764 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩272,112 | ₩272,822 | ₩270,207 | ₩270,663 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,931 | ₩272,782 | ₩270,931 | ₩271,320 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩269,335 | ₩270,582 | ₩268,705 | ₩270,073 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩268,208 | ₩269,536 | ₩267,430 | ₩268,396 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩268,799 | ₩268,799 | ₩266,988 | ₩267,417 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩269,563 | ₩270,542 | ₩269,040 | ₩269,201 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩268,007 | ₩268,973 | ₩267,269 | ₩268,329 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩267,457 | ₩268,785 | ₩266,545 | ₩268,477 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩265,070 | ₩267,591 | ₩264,721 | ₩265,915 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩266,210 | ₩266,518 | ₩264,828 | ₩265,043 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,921 | ₩267,685 | ₩265,821 | ₩266,559 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩266,357 | ₩267,511 | ₩265,888 | ₩267,041 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩266,706 | ₩270,126 | ₩266,559 | ₩268,021 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩264,560 | ₩266,438 | ₩264,412 | ₩265,861 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩263,004 | ₩265,257 | ₩262,347 | ₩264,399 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,977 | ₩265,056 | ₩262,977 | ₩264,091 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩264,547 | ₩264,547 | ₩262,266 | ₩262,722 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩266,599 | ₩267,524 | ₩262,146 | ₩262,669 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,954 | ₩269,469 | ₩267,015 | ₩267,256 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩268,182 | ₩269,094 | ₩266,934 | ₩267,229 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩265,016 | ₩267,377 | ₩264,627 | ₩266,934 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩262,253 | ₩264,895 | ₩261,690 | ₩264,037 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩263,541 | ₩264,305 | ₩260,804 | ₩260,818 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩262,454 | ₩264,010 | ₩260,201 | ₩263,406 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,883 | ₩263,232 | ₩261,301 | ₩261,502 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩263,594 | ₩264,372 | ₩261,690 | ₩262,079 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩263,232 | ₩264,573 | ₩263,071 | ₩264,453 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩262,025 | ₩263,500 | ₩261,488 | ₩262,065 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩261,006 | ₩262,830 | ₩261,006 | ₩262,494 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩259,624 | ₩260,898 | ₩259,356 | ₩260,201 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩261,515 | ₩261,891 | ₩260,710 | ₩260,952 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩261,381 | ₩261,985 | ₩260,026 | ₩261,059 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩261,837 | ₩262,588 | ₩261,180 | ₩261,327 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩261,797 | ₩262,816 | ₩260,818 | ₩261,663 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩259,584 | ₩261,301 | ₩259,101 | ₩260,710 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩257,317 | ₩258,470 | ₩255,748 | ₩258,363 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩256,794 | ₩258,551 | ₩255,761 | ₩258,162 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩256,271 | ₩257,210 | ₩254,755 | ₩256,418 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩256,123 | ₩257,639 | ₩255,600 | ₩257,303 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩257,639 | ₩257,773 | ₩255,546 | ₩255,748 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩258,055 | ₩259,570 | ₩257,706 | ₩258,739 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩258,296 | ₩258,296 | ₩256,552 | ₩257,478 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,974 | ₩258,833 | ₩255,976 | ₩258,390 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩258,135 | ₩258,390 | ₩257,303 | ₩257,813 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩257,706 | ₩258,175 | ₩256,566 | ₩257,169 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩259,181 | ₩259,409 | ₩256,405 | ₩256,874 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩260,442 | ₩261,207 | ₩259,570 | ₩260,067 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩259,235 | ₩260,791 | ₩258,591 | ₩259,865 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩259,315 | ₩260,898 | ₩258,028 | ₩258,564 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩261,797 | ₩261,797 | ₩259,812 | ₩259,932 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,901 | ₩261,341 | ₩256,539 | ₩261,153 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩257,719 | ₩258,444 | ₩256,445 | ₩257,277 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩258,524 | ₩259,235 | ₩256,552 | ₩257,733 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩258,229 | ₩259,745 | ₩258,028 | ₩258,122 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩259,557 | ₩259,557 | ₩258,001 | ₩258,363 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩258,631 | ₩259,825 | ₩257,223 | ₩259,369 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩259,517 | ₩259,973 | ₩256,968 | ₩257,478 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,932 | ₩260,912 | ₩257,880 | ₩258,323 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩257,813 | ₩259,758 | ₩256,995 | ₩259,061 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩256,137 | ₩259,315 | ₩256,029 | ₩258,242 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩254,487 | ₩256,069 | ₩254,487 | ₩255,788 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩255,251 | ₩255,479 | ₩253,642 | ₩254,420 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩255,171 | ₩256,056 | ₩253,709 | ₩255,654 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩252,636 | ₩255,117 | ₩252,502 | ₩255,037 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩255,171 | ₩255,828 | ₩253,306 | ₩253,601 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩253,467 | ₩255,774 | ₩253,427 | ₩255,064 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩252,099 | ₩254,299 | ₩252,072 | ₩254,299 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩248,746 | ₩249,940 | ₩248,183 | ₩249,336 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩248,048 | ₩249,591 | ₩247,794 | ₩249,578 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩246,090 | ₩249,470 | ₩245,634 | ₩248,451 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩247,539 | ₩248,397 | ₩247,042 | ₩247,673 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩245,580 | ₩248,142 | ₩244,118 | ₩247,177 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩246,305 | ₩246,519 | ₩242,603 | ₩243,394 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩245,567 | ₩246,694 | ₩243,676 | ₩244,078 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩247,324 | ₩250,007 | ₩247,016 | ₩247,297 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩249,309 | ₩250,154 | ₩247,391 | ₩248,491 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩244,454 | ₩249,054 | ₩244,360 | ₩247,914 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩246,063 | ₩248,142 | ₩245,044 | ₩245,688 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩246,224 | ₩246,962 | ₩241,704 | ₩242,791 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩244,266 | ₩247,633 | ₩244,159 | ₩246,224 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩248,276 | ₩248,813 | ₩245,983 | ₩246,063 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩249,215 | ₩250,584 | ₩249,215 | ₩249,403 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,834 | ₩249,028 | ₩246,989 | ₩247,794 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩247,217 | ₩248,250 | ₩245,393 | ₩245,755 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩247,150 | ₩248,706 | ₩245,554 | ₩245,594 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩249,242 | ₩250,020 | ₩247,901 | ₩249,014 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩251,107 | ₩252,810 | ₩249,430 | ₩249,631 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩249,014 | ₩251,777 | ₩245,835 | ₩251,388 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,871 | ₩252,153 | ₩249,108 | ₩251,415 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩255,533 | ₩256,780 | ₩252,770 | ₩254,232 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩257,666 | ₩258,189 | ₩255,748 | ₩257,330 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩256,298 | ₩257,652 | ₩252,528 | ₩256,660 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩259,570 | ₩261,462 | ₩258,578 | ₩260,657 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩259,584 | ₩260,925 | ₩258,470 | ₩260,657 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩259,691 | ₩261,274 | ₩259,289 | ₩260,858 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩260,107 | ₩260,187 | ₩257,317 | ₩259,436 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩257,424 | ₩259,772 | ₩257,263 | ₩259,490 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩258,591 | ₩260,442 | ₩256,217 | ₩257,277 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩257,532 | ₩260,107 | ₩257,384 | ₩259,463 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩258,377 | ₩259,061 | ₩256,915 | ₩258,001 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩258,403 | ₩259,731 | ₩257,558 | ₩258,926 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩258,189 | ₩259,704 | ₩255,546 | ₩257,652 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,889 | ₩258,900 | ₩254,098 | ₩258,055 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩258,578 | ₩260,456 | ₩254,755 | ₩254,943 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,947 | ₩258,806 | ₩256,794 | ₩257,920 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩256,458 | ₩257,303 | ₩256,284 | ₩256,847 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,989 | ₩257,089 | ₩255,050 | ₩256,418 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,837 | ₩256,606 | ₩252,837 | ₩256,324 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩252,381 | ₩252,971 | ₩250,423 | ₩250,959 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩251,683 | ₩254,312 | ₩251,683 | ₩253,642 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩249,309 | ₩252,166 | ₩248,907 | ₩250,865 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩247,378 | ₩249,524 | ₩246,962 | ₩249,148 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩247,794 | ₩248,531 | ₩245,460 | ₩247,941 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩250,315 | ₩251,563 | ₩247,767 | ₩249,068 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩249,215 | ₩250,369 | ₩248,035 | ₩248,558 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,934 | ₩249,403 | ₩248,142 | ₩249,269 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩248,558 | ₩249,537 | ₩248,129 | ₩248,505 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩248,679 | ₩249,296 | ₩246,788 | ₩247,727 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩249,524 | ₩250,248 | ₩248,558 | ₩248,961 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩246,747 | ₩249,390 | ₩246,721 | ₩248,706 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,983 | ₩247,351 | ₩244,695 | ₩245,084 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩248,598 | ₩248,987 | ₩247,753 | ₩248,505 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩248,411 | ₩249,698 | ₩248,022 | ₩248,947 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩246,197 | ₩248,183 | ₩246,197 | ₩247,834 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩246,493 | ₩247,271 | ₩245,285 | ₩246,050 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,843 | ₩246,090 | ₩244,507 | ₩245,862 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,950 | ₩246,345 | ₩244,776 | ₩245,634 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩241,154 | ₩245,245 | ₩241,154 | ₩244,615 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩245,057 | ₩245,138 | ₩241,476 | ₩241,624 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩242,106 | ₩245,098 | ₩242,106 | ₩244,870 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,966 | ₩243,515 | ₩240,644 | ₩242,670 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩238,619 | ₩240,631 | ₩236,956 | ₩240,108 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,840 | ₩239,840 | ₩237,801 | ₩237,908 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩240,027 | ₩240,430 | ₩239,773 | ₩239,880 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩240,363 | ₩240,940 | ₩239,773 | ₩239,960 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩240,443 | ₩240,725 | ₩239,759 | ₩240,631 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,920 | ₩240,913 | ₩239,518 | ₩240,430 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,880 | ₩240,175 | ₩239,048 | ₩239,638 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,981 | ₩240,135 | ₩238,793 | ₩240,014 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩239,330 | ₩240,349 | ₩239,330 | ₩239,518 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩240,215 | ₩241,154 | ₩238,646 | ₩238,981 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩239,759 | ₩240,658 | ₩238,579 | ₩239,142 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩241,771 | ₩242,200 | ₩238,820 | ₩239,343 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩242,576 | ₩242,576 | ₩240,537 | ₩241,785 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,823 | ₩244,011 | ₩240,859 | ₩241,261 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩240,765 | ₩243,354 | ₩240,765 | ₩242,898 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩237,331 | ₩241,235 | ₩237,331 | ₩240,765 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,862 | ₩238,525 | ₩236,862 | ₩237,170 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩238,324 | ₩238,324 | ₩236,781 | ₩236,956 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩237,506 | ₩239,075 | ₩237,251 | ₩237,855 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩237,117 | ₩238,498 | ₩236,875 | ₩237,814 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩236,205 | ₩237,506 | ₩235,749 | ₩237,305 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,916 | ₩236,916 | ₩234,930 | ₩235,601 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,835 | ₩238,136 | ₩236,299 | ₩236,446 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩237,117 | ₩238,565 | ₩236,728 | ₩238,136 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩235,105 | ₩237,680 | ₩234,998 | ₩236,701 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩232,503 | ₩235,172 | ₩232,476 | ₩234,702 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩231,148 | ₩232,234 | ₩229,901 | ₩231,738 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩227,553 | ₩232,033 | ₩227,325 | ₩230,826 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,813 | ₩231,644 | ₩226,359 | ₩226,534 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩230,035 | ₩230,169 | ₩228,117 | ₩228,734 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩229,082 | ₩231,376 | ₩228,720 | ₩230,155 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,959 | ₩233,173 | ₩229,015 | ₩229,766 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,798 | ₩234,220 | ₩232,060 | ₩233,173 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩235,132 | ₩236,071 | ₩233,066 | ₩233,294 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩235,534 | ₩237,050 | ₩235,534 | ₩236,097 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩234,541 | ₩236,097 | ₩234,340 | ₩235,360 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩233,535 | ₩234,716 | ₩232,100 | ₩234,099 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩230,129 | ₩232,758 | ₩229,713 | ₩232,758 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,893 | ₩232,181 | ₩230,196 | ₩230,330 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,847 | ₩231,725 | ₩229,605 | ₩230,705 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,895 | ₩229,874 | ₩228,465 | ₩229,324 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩230,692 | ₩230,692 | ₩227,969 | ₩230,598 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩230,504 | ₩231,832 | ₩229,686 | ₩231,175 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩230,638 | ₩233,267 | ₩230,383 | ₩230,947 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩232,597 | ₩233,348 | ₩230,571 | ₩231,322 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩234,193 | ₩234,193 | ₩232,637 | ₩232,637 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩235,682 | ₩235,682 | ₩234,260 | ₩235,158 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩235,467 | ₩235,923 | ₩234,689 | ₩234,716 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,992 | ₩234,917 | ₩232,986 | ₩234,246 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,817 | ₩234,609 | ₩232,449 | ₩233,200 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,865 | ₩234,555 | ₩232,664 | ₩233,831 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩231,658 | ₩233,079 | ₩231,510 | ₩232,771 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,820 | ₩230,813 | ₩229,257 | ₩230,410 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,918 | ₩232,918 | ₩229,257 | ₩229,847 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩233,442 | ₩234,367 | ₩231,121 | ₩232,825 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩228,023 | ₩232,892 | ₩227,714 | ₩232,221 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩229,163 | ₩230,290 | ₩228,559 | ₩229,646 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩232,637 | ₩232,918 | ₩227,379 | ₩227,392 | -2.25% | 62.5만 |
|---|