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 | ₩270,478 | ₩271,752 | ₩270,156 | ₩271,229 | +0.28% | 26.3만 |
| 2026.10.08 | ₩267,098 | ₩270,330 | ₩266,816 | ₩270,156 | +1.14% | 32.8만 |
| 2026.10.07 | ₩268,198 | ₩269,016 | ₩266,709 | ₩266,991 | -0.45% | 34.7만 |
| 2026.10.06 | ₩268,064 | ₩269,727 | ₩267,447 | ₩269,284 | +0.46% | 39.8만 |
| 2026.10.05 | ₩265,542 | ₩268,131 | ₩264,067 | ₩267,608 | +0.78% | 62.8만 |
| 2026.10.02 | ₩265,341 | ₩266,454 | ₩264,630 | ₩265,542 | +0.08% | 63.5만 |
| 2026.10.01 | ₩261,975 | ₩264,858 | ₩261,398 | ₩264,617 | +1.01% | 64.3만 |
| 2026.09.30 | ₩265,301 | ₩265,301 | ₩262,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩262,243 |
| -1.15% |
| 50.7만 |
| 2026.09.29 | ₩264,469 | ₩265,033 | ₩262,887 | ₩264,201 | -0.10% | 53.3만 |
|---|
| 2026.09.28 | ₩265,945 | ₩266,387 | ₩264,416 | ₩264,939 | -0.38% | 42.9만 |
|---|
| 2026.09.25 | ₩267,192 | ₩268,506 | ₩266,159 | ₩268,037 | +0.32% | 61.6만 |
|---|
| 2026.09.24 | ₩268,533 | ₩268,707 | ₩267,004 | ₩267,058 | -0.55% | 34.9만 |
|---|
| 2026.09.23 | ₩269,539 | ₩270,424 | ₩268,023 | ₩268,198 | -0.50% | 46만 |
|---|
| 2026.09.22 | ₩271,229 | ₩271,229 | ₩270,035 | ₩270,049 | -0.44% | 24.3만 |
|---|
| 2026.09.21 | ₩272,181 | ₩272,704 | ₩270,706 | ₩271,014 | -0.43% | 33.3만 |
|---|
| 2026.09.18 | ₩271,899 | ₩271,980 | ₩270,679 | ₩271,189 | -0.26% | 29.3만 |
|---|
| 2026.09.17 | ₩272,423 | ₩273,335 | ₩271,484 | ₩272,811 | +0.14% | 45.4만 |
|---|
| 2026.09.16 | ₩273,335 | ₩273,509 | ₩268,895 | ₩270,572 | -1.01% | 63.4만 |
|---|
| 2026.09.15 | ₩274,461 | ₩274,475 | ₩272,785 | ₩273,442 | -0.37% | 19.7만 |
|---|
| 2026.09.14 | ₩275,159 | ₩276,312 | ₩273,884 | ₩274,407 | -0.27% | 27.8만 |
|---|
| 2026.09.11 | ₩275,494 | ₩275,856 | ₩274,729 | ₩275,480 | -0.00% | 33.6만 |
|---|
| 2026.09.10 | ₩275,306 | ₩275,306 | ₩273,361 | ₩273,442 | -0.68% | 27.2만 |
|---|
| 2026.09.09 | ₩277,251 | ₩277,559 | ₩275,266 | ₩275,319 | -0.70% | 21.1만 |
|---|
| 2026.09.08 | ₩278,525 | ₩278,833 | ₩277,278 | ₩277,345 | -0.42% | 46.1만 |
|---|
| 2026.09.04 | ₩278,968 | ₩280,376 | ₩278,740 | ₩279,491 | +0.19% | 15.3만 |
|---|
| 2026.09.03 | ₩279,115 | ₩280,711 | ₩278,552 | ₩280,537 | +0.51% | 22.5만 |
|---|
| 2026.09.02 | ₩276,097 | ₩278,592 | ₩275,950 | ₩278,082 | +0.72% | 27.6만 |
|---|
| 2026.09.01 | ₩277,358 | ₩277,720 | ₩275,373 | ₩275,990 | -0.49% | 49.8만 |
|---|
| 2026.08.31 | ₩278,002 | ₩278,002 | ₩276,473 | ₩277,023 | -0.35% | 20.8만 |
|---|
| 2026.08.28 | ₩280,081 | ₩280,309 | ₩277,948 | ₩278,672 | -0.50% | 29.5만 |
|---|
| 2026.08.27 | ₩279,732 | ₩280,121 | ₩278,659 | ₩279,383 | -0.12% | 63.6만 |
|---|
| 2026.08.26 | ₩279,598 | ₩281,623 | ₩279,410 | ₩280,993 | +0.50% | 34.4만 |
|---|
| 2026.08.25 | ₩280,711 | ₩280,711 | ₩279,209 | ₩280,014 | -0.25% | 28만 |
|---|
| 2026.08.24 | ₩280,510 | ₩281,543 | ₩279,906 | ₩281,060 | +0.20% | 23.7만 |
|---|
| 2026.08.21 | ₩280,416 | ₩280,885 | ₩279,799 | ₩279,826 | -0.21% | 17만 |
|---|
| 2026.08.20 | ₩279,316 | ₩281,476 | ₩278,686 | ₩278,860 | -0.16% | 26.2만 |
|---|
| 2026.08.19 | ₩281,757 | ₩283,058 | ₩280,040 | ₩280,268 | -0.53% | 31.6만 |
|---|
| 2026.08.18 | ₩282,133 | ₩282,817 | ₩280,175 | ₩280,255 | -0.67% | 19.3만 |
|---|
| 2026.08.17 | ₩282,200 | ₩282,629 | ₩281,248 | ₩281,274 | -0.33% | 21.9만 |
|---|
| 2026.08.14 | ₩282,374 | ₩283,085 | ₩282,039 | ₩283,004 | +0.22% | 21.1만 |
|---|
| 2026.08.13 | ₩281,113 | ₩282,092 | ₩280,845 | ₩282,066 | +0.34% | 24.1만 |
|---|
| 2026.08.12 | ₩279,933 | ₩280,403 | ₩278,498 | ₩280,108 | +0.06% | 17.4만 |
|---|
| 2026.08.11 | ₩278,324 | ₩280,242 | ₩278,270 | ₩279,826 | +0.54% | 16.1만 |
|---|
| 2026.08.10 | ₩277,828 | ₩278,887 | ₩277,492 | ₩278,565 | +0.27% | 15.8만 |
|---|
| 2026.08.07 | ₩277,144 | ₩278,565 | ₩275,896 | ₩277,760 | +0.22% | 19.7만 |
|---|
| 2026.08.06 | ₩278,981 | ₩279,075 | ₩276,258 | ₩277,144 | -0.66% | 28.2만 |
|---|
| 2026.08.05 | ₩278,954 | ₩279,289 | ₩276,553 | ₩277,304 | -0.59% | 22.5만 |
|---|
| 2026.08.04 | ₩274,515 | ₩278,458 | ₩273,174 | ₩278,136 | +1.32% | 37.1만 |
|---|
| 2026.08.03 | ₩275,319 | ₩276,473 | ₩274,676 | ₩275,695 | +0.14% | 55.1만 |
|---|
| 2026.07.31 | ₩274,957 | ₩275,413 | ₩273,308 | ₩274,595 | -0.13% | 28.1만 |
|---|
| 2026.07.30 | ₩276,299 | ₩276,848 | ₩272,597 | ₩275,239 | -0.38% | 22.7만 |
|---|
| 2026.07.29 | ₩278,887 | ₩279,115 | ₩275,883 | ₩276,178 | -0.97% | 27.6만 |
|---|
| 2026.07.28 | ₩276,983 | ₩279,142 | ₩276,768 | ₩278,243 | +0.46% | 30.8만 |
|---|
| 2026.07.27 | ₩275,266 | ₩276,634 | ₩274,850 | ₩275,574 | +0.11% | 18.4만 |
|---|
| 2026.07.24 | ₩272,235 | ₩275,588 | ₩272,235 | ₩274,649 | +0.89% | 15만 |
|---|
| 2026.07.23 | ₩271,631 | ₩272,744 | ₩270,840 | ₩271,524 | -0.04% | 33.8만 |
|---|
| 2026.07.22 | ₩271,806 | ₩273,200 | ₩271,256 | ₩271,926 | +0.04% | 28.9만 |
|---|
| 2026.07.21 | ₩270,786 | ₩271,122 | ₩269,579 | ₩270,840 | +0.02% | 22.1만 |
|---|
| 2026.07.20 | ₩272,355 | ₩272,396 | ₩270,263 | ₩270,290 | -0.76% | 18.5만 |
|---|
| 2026.07.17 | ₩272,691 | ₩275,494 | ₩271,417 | ₩271,993 | -0.26% | 30만 |
|---|
| 2026.07.16 | ₩269,995 | ₩272,892 | ₩269,995 | ₩272,811 | +1.04% | 40.6만 |
|---|
| 2026.07.15 | ₩271,041 | ₩271,296 | ₩269,298 | ₩269,740 | -0.48% | 22만 |
|---|
| 2026.07.14 | ₩272,087 | ₩272,798 | ₩270,183 | ₩270,639 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩270,907 | ₩272,758 | ₩270,907 | ₩271,296 | +0.14% | 30.3만 |
|---|
| 2026.07.10 | ₩269,311 | ₩270,558 | ₩268,681 | ₩270,049 | +0.27% | 19.3만 |
|---|
| 2026.07.09 | ₩268,184 | ₩269,512 | ₩267,406 | ₩268,372 | +0.07% | 21.5만 |
|---|
| 2026.07.08 | ₩268,774 | ₩268,774 | ₩266,964 | ₩267,393 | -0.51% | 18.8만 |
|---|
| 2026.07.07 | ₩269,539 | ₩270,518 | ₩269,016 | ₩269,177 | -0.13% | 28.8만 |
|---|
| 2026.07.06 | ₩267,983 | ₩268,949 | ₩267,246 | ₩268,305 | +0.12% | 40.5만 |
|---|
| 2026.07.02 | ₩267,433 | ₩268,761 | ₩266,521 | ₩268,453 | +0.38% | 54.8만 |
|---|
| 2026.07.01 | ₩265,046 | ₩267,567 | ₩264,697 | ₩265,891 | +0.32% | 38.3만 |
|---|
| 2026.06.30 | ₩266,186 | ₩266,494 | ₩264,805 | ₩265,019 | -0.44% | 24.3만 |
|---|
| 2026.06.29 | ₩266,897 | ₩267,661 | ₩265,797 | ₩266,535 | -0.14% | 25.4만 |
|---|
| 2026.06.26 | ₩266,334 | ₩267,487 | ₩265,864 | ₩267,018 | +0.26% | 15.1만 |
|---|
| 2026.06.25 | ₩266,682 | ₩270,102 | ₩266,535 | ₩267,997 | +0.49% | 30.2만 |
|---|
| 2026.06.24 | ₩264,536 | ₩266,414 | ₩264,389 | ₩265,837 | +0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩262,981 | ₩265,234 | ₩262,323 | ₩264,375 | +0.53% | 31만 |
|---|
| 2026.06.22 | ₩262,954 | ₩265,033 | ₩262,954 | ₩264,067 | +0.42% | 35.5만 |
|---|
| 2026.06.18 | ₩264,523 | ₩264,523 | ₩262,243 | ₩262,699 | -0.69% | 23.6만 |
|---|
| 2026.06.17 | ₩266,575 | ₩267,500 | ₩262,122 | ₩262,645 | -1.47% | 26.2만 |
|---|
| 2026.06.16 | ₩267,930 | ₩269,445 | ₩266,991 | ₩267,232 | -0.26% | 26.1만 |
|---|
| 2026.06.15 | ₩268,158 | ₩269,070 | ₩266,910 | ₩267,205 | -0.36% | 24.5만 |
|---|
| 2026.06.12 | ₩264,992 | ₩267,353 | ₩264,603 | ₩266,910 | +0.72% | 31.2만 |
|---|
| 2026.06.11 | ₩262,229 | ₩264,872 | ₩261,666 | ₩264,013 | +0.68% | 37.4만 |
|---|
| 2026.06.10 | ₩263,517 | ₩264,281 | ₩260,781 | ₩260,794 | -1.03% | 24.4만 |
|---|
| 2026.06.09 | ₩262,431 | ₩263,986 | ₩260,177 | ₩263,383 | +0.36% | 39.3만 |
|---|
| 2026.06.08 | ₩262,860 | ₩263,209 | ₩261,277 | ₩261,478 | -0.53% | 26.6만 |
|---|
| 2026.06.05 | ₩263,571 | ₩264,349 | ₩261,666 | ₩262,055 | -0.58% | 28.9만 |
|---|
| 2026.06.04 | ₩263,209 | ₩264,550 | ₩263,048 | ₩264,429 | +0.46% | 26만 |
|---|
| 2026.06.03 | ₩262,001 | ₩263,477 | ₩261,465 | ₩262,042 | +0.02% | 36.8만 |
|---|
| 2026.06.02 | ₩260,982 | ₩262,806 | ₩260,982 | ₩262,471 | +0.57% | 30.8만 |
|---|
| 2026.06.01 | ₩259,601 | ₩260,875 | ₩259,332 | ₩260,177 | +0.22% | 30.8만 |
|---|
| 2026.05.29 | ₩261,492 | ₩261,867 | ₩260,687 | ₩260,929 | -0.22% | 21.8만 |
|---|
| 2026.05.28 | ₩261,358 | ₩261,961 | ₩260,003 | ₩261,036 | -0.12% | 22.3만 |
|---|
| 2026.05.27 | ₩261,814 | ₩262,565 | ₩261,157 | ₩261,304 | -0.19% | 24.3만 |
|---|
| 2026.05.26 | ₩261,773 | ₩262,793 | ₩260,794 | ₩261,639 | -0.05% | 23.3만 |
|---|
| 2026.05.22 | ₩259,560 | ₩261,277 | ₩259,078 | ₩260,687 | +0.43% | 14.3만 |
|---|
| 2026.05.21 | ₩257,294 | ₩258,447 | ₩255,725 | ₩258,340 | +0.41% | 22만 |
|---|
| 2026.05.20 | ₩256,771 | ₩258,528 | ₩255,738 | ₩258,139 | +0.53% | 24.3만 |
|---|
| 2026.05.19 | ₩256,248 | ₩257,187 | ₩254,732 | ₩256,395 | +0.06% | 21만 |
|---|
| 2026.05.18 | ₩256,100 | ₩257,616 | ₩255,577 | ₩257,280 | +0.46% | 21.4만 |
|---|
| 2026.05.15 | ₩257,616 | ₩257,750 | ₩255,524 | ₩255,725 | -0.73% | 23.4만 |
|---|
| 2026.05.14 | ₩258,032 | ₩259,547 | ₩257,683 | ₩258,716 | +0.27% | 29.3만 |
|---|
| 2026.05.13 | ₩258,273 | ₩258,273 | ₩256,529 | ₩257,455 | -0.32% | 32.3만 |
|---|
| 2026.05.12 | ₩257,951 | ₩258,809 | ₩255,953 | ₩258,367 | +0.16% | 37.9만 |
|---|
| 2026.05.11 | ₩258,112 | ₩258,367 | ₩257,280 | ₩257,790 | -0.12% | 42.8만 |
|---|
| 2026.05.08 | ₩257,683 | ₩258,152 | ₩256,543 | ₩257,146 | -0.21% | 27.3만 |
|---|
| 2026.05.07 | ₩259,158 | ₩259,386 | ₩256,382 | ₩256,851 | -0.89% | 37.1만 |
|---|
| 2026.05.06 | ₩260,419 | ₩261,183 | ₩259,547 | ₩260,043 | -0.14% | 21.1만 |
|---|
| 2026.05.05 | ₩259,212 | ₩260,768 | ₩258,568 | ₩259,842 | +0.24% | 25.1만 |
|---|
| 2026.05.04 | ₩259,292 | ₩260,875 | ₩258,005 | ₩258,541 | -0.29% | 25.2만 |
|---|
| 2026.05.01 | ₩261,773 | ₩261,773 | ₩259,788 | ₩259,909 | -0.71% | 31.7만 |
|---|
| 2026.04.30 | ₩256,878 | ₩261,317 | ₩256,516 | ₩261,130 | +1.66% | 27.2만 |
|---|
| 2026.04.29 | ₩257,696 | ₩258,420 | ₩256,422 | ₩257,254 | -0.17% | 25.9만 |
|---|
| 2026.04.28 | ₩258,501 | ₩259,212 | ₩256,529 | ₩257,710 | -0.31% | 27.6만 |
|---|
| 2026.04.27 | ₩258,206 | ₩259,721 | ₩258,005 | ₩258,099 | -0.04% | 42.4만 |
|---|
| 2026.04.24 | ₩259,534 | ₩259,534 | ₩257,978 | ₩258,340 | -0.46% | 29만 |
|---|
| 2026.04.23 | ₩258,608 | ₩259,802 | ₩257,200 | ₩259,346 | +0.29% | 22.6만 |
|---|
| 2026.04.22 | ₩259,493 | ₩259,949 | ₩256,945 | ₩257,455 | -0.79% | 31만 |
|---|
| 2026.04.21 | ₩259,909 | ₩260,888 | ₩257,857 | ₩258,300 | -0.62% | 41.5만 |
|---|
| 2026.04.20 | ₩257,790 | ₩259,735 | ₩256,972 | ₩259,037 | +0.48% | 18.5만 |
|---|
| 2026.04.17 | ₩256,114 | ₩259,292 | ₩256,006 | ₩258,219 | +0.82% | 29.5만 |
|---|
| 2026.04.16 | ₩254,464 | ₩256,047 | ₩254,464 | ₩255,765 | +0.51% | 22.5만 |
|---|
| 2026.04.15 | ₩255,228 | ₩255,456 | ₩253,619 | ₩254,397 | -0.33% | 28.3만 |
|---|
| 2026.04.14 | ₩255,148 | ₩256,033 | ₩253,686 | ₩255,631 | +0.19% | 32.5만 |
|---|
| 2026.04.13 | ₩252,613 | ₩255,094 | ₩252,479 | ₩255,014 | +0.95% | 31.5만 |
|---|
| 2026.04.10 | ₩255,148 | ₩255,805 | ₩253,284 | ₩253,579 | -0.62% | 19.5만 |
|---|
| 2026.04.09 | ₩253,445 | ₩255,752 | ₩253,404 | ₩255,041 | +0.63% | 32만 |
|---|
| 2026.04.08 | ₩252,077 | ₩254,276 | ₩252,050 | ₩254,276 | +0.87% | 32.2만 |
|---|
| 2026.04.07 | ₩248,724 | ₩249,917 | ₩248,160 | ₩249,314 | +0.24% | 42.2만 |
|---|
| 2026.04.06 | ₩248,026 | ₩249,569 | ₩247,771 | ₩249,555 | +0.62% | 31.7만 |
|---|
| 2026.04.02 | ₩246,068 | ₩249,448 | ₩245,612 | ₩248,429 | +0.96% | 35.7만 |
|---|
| 2026.04.01 | ₩247,517 | ₩248,375 | ₩247,020 | ₩247,651 | +0.05% | 70.1만 |
|---|
| 2026.03.31 | ₩245,558 | ₩248,120 | ₩244,097 | ₩247,154 | +0.65% | 63만 |
|---|
| 2026.03.30 | ₩246,283 | ₩246,497 | ₩242,581 | ₩243,372 | -1.18% | 38.2만 |
|---|
| 2026.03.27 | ₩245,545 | ₩246,672 | ₩243,654 | ₩244,056 | -0.61% | 23만 |
|---|
| 2026.03.26 | ₩247,302 | ₩249,984 | ₩246,994 | ₩247,275 | -0.01% | 28.3만 |
|---|
| 2026.03.25 | ₩249,287 | ₩250,132 | ₩247,369 | ₩248,469 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩244,432 | ₩249,032 | ₩244,338 | ₩247,892 | +1.42% | 53.2만 |
|---|
| 2026.03.23 | ₩246,041 | ₩248,120 | ₩245,022 | ₩245,666 | -0.15% | 30.7만 |
|---|
| 2026.03.20 | ₩246,202 | ₩246,940 | ₩241,682 | ₩242,769 | -1.39% | 31.2만 |
|---|
| 2026.03.19 | ₩244,244 | ₩247,610 | ₩244,137 | ₩246,202 | +0.80% | 37.7만 |
|---|
| 2026.03.18 | ₩248,254 | ₩248,791 | ₩245,961 | ₩246,041 | -0.89% | 23.9만 |
|---|
| 2026.03.17 | ₩249,193 | ₩250,561 | ₩249,193 | ₩249,381 | +0.08% | 19.6만 |
|---|
| 2026.03.16 | ₩247,812 | ₩249,005 | ₩246,967 | ₩247,771 | -0.02% | 27.6만 |
|---|
| 2026.03.13 | ₩247,195 | ₩248,227 | ₩245,371 | ₩245,733 | -0.59% | 24.4만 |
|---|
| 2026.03.12 | ₩247,128 | ₩248,683 | ₩245,532 | ₩245,572 | -0.63% | 38.1만 |
|---|
| 2026.03.11 | ₩249,220 | ₩249,998 | ₩247,879 | ₩248,992 | -0.09% | 36.9만 |
|---|
| 2026.03.10 | ₩251,084 | ₩252,787 | ₩249,408 | ₩249,609 | -0.59% | 64.2만 |
|---|
| 2026.03.09 | ₩248,992 | ₩251,755 | ₩245,813 | ₩251,366 | +0.95% | 66.9만 |
|---|
| 2026.03.06 | ₩251,849 | ₩252,130 | ₩249,086 | ₩251,393 | -0.18% | 24.3만 |
|---|
| 2026.03.05 | ₩255,510 | ₩256,757 | ₩252,747 | ₩254,209 | -0.51% | 26.6만 |
|---|
| 2026.03.04 | ₩257,643 | ₩258,166 | ₩255,725 | ₩257,307 | -0.13% | 22.8만 |
|---|
| 2026.03.03 | ₩256,275 | ₩257,629 | ₩252,506 | ₩256,637 | +0.14% | 48.5만 |
|---|
| 2026.03.02 | ₩259,547 | ₩261,438 | ₩258,555 | ₩260,633 | +0.42% | 36만 |
|---|
| 2026.02.27 | ₩259,560 | ₩260,902 | ₩258,447 | ₩260,633 | +0.41% | 28.8만 |
|---|
| 2026.02.26 | ₩259,668 | ₩261,250 | ₩259,265 | ₩260,835 | +0.45% | 38.1만 |
|---|
| 2026.02.25 | ₩260,084 | ₩260,164 | ₩257,294 | ₩259,413 | -0.26% | 25만 |
|---|
| 2026.02.24 | ₩257,401 | ₩259,748 | ₩257,240 | ₩259,467 | +0.80% | 20.1만 |
|---|
| 2026.02.23 | ₩258,568 | ₩260,419 | ₩256,194 | ₩257,254 | -0.51% | 34.7만 |
|---|
| 2026.02.20 | ₩257,508 | ₩260,084 | ₩257,361 | ₩259,440 | +0.75% | 35.7만 |
|---|
| 2026.02.19 | ₩258,353 | ₩259,037 | ₩256,892 | ₩257,978 | -0.15% | 35.2만 |
|---|
| 2026.02.18 | ₩258,380 | ₩259,708 | ₩257,535 | ₩258,903 | +0.20% | 20.5만 |
|---|
| 2026.02.17 | ₩258,166 | ₩259,681 | ₩255,524 | ₩257,629 | -0.21% | 33.1만 |
|---|
| 2026.02.13 | ₩254,866 | ₩258,876 | ₩254,075 | ₩258,032 | +1.24% | 31.1만 |
|---|
| 2026.02.12 | ₩258,555 | ₩260,432 | ₩254,732 | ₩254,920 | -1.41% | 36.9만 |
|---|
| 2026.02.11 | ₩257,924 | ₩258,783 | ₩256,771 | ₩257,897 | -0.01% | 29.1만 |
|---|
| 2026.02.10 | ₩256,436 | ₩257,280 | ₩256,261 | ₩256,824 | +0.15% | 25만 |
|---|
| 2026.02.09 | ₩255,966 | ₩257,066 | ₩255,027 | ₩256,395 | +0.17% | 27.6만 |
|---|
| 2026.02.06 | ₩252,814 | ₩256,583 | ₩252,814 | ₩256,301 | +1.38% | 33만 |
|---|
| 2026.02.05 | ₩252,358 | ₩252,948 | ₩250,400 | ₩250,937 | -0.56% | 38만 |
|---|
| 2026.02.04 | ₩251,661 | ₩254,290 | ₩251,661 | ₩253,619 | +0.78% | 35.8만 |
|---|
| 2026.02.03 | ₩249,287 | ₩252,144 | ₩248,885 | ₩250,843 | +0.62% | 41.3만 |
|---|
| 2026.02.02 | ₩247,356 | ₩249,502 | ₩246,940 | ₩249,126 | +0.72% | 46.5만 |
|---|
| 2026.01.30 | ₩247,771 | ₩248,509 | ₩245,438 | ₩247,919 | +0.06% | 30.2만 |
|---|
| 2026.01.29 | ₩250,293 | ₩251,540 | ₩247,745 | ₩249,046 | -0.50% | 34.6만 |
|---|
| 2026.01.28 | ₩249,193 | ₩250,347 | ₩248,013 | ₩248,536 | -0.26% | 30.4만 |
|---|
| 2026.01.27 | ₩248,911 | ₩249,381 | ₩248,120 | ₩249,247 | +0.13% | 20.5만 |
|---|
| 2026.01.26 | ₩248,536 | ₩249,515 | ₩248,107 | ₩248,482 | -0.02% | 19.1만 |
|---|
| 2026.01.23 | ₩248,657 | ₩249,274 | ₩246,766 | ₩247,704 | -0.38% | 25.9만 |
|---|
| 2026.01.22 | ₩249,502 | ₩250,226 | ₩248,536 | ₩248,938 | -0.23% | 27.5만 |
|---|
| 2026.01.21 | ₩246,725 | ₩249,367 | ₩246,698 | ₩248,683 | +0.79% | 48.8만 |
|---|
| 2026.01.20 | ₩245,961 | ₩247,329 | ₩244,673 | ₩245,062 | -0.37% | 40.4만 |
|---|
| 2026.01.16 | ₩248,576 | ₩248,965 | ₩247,731 | ₩248,482 | -0.04% | 22.8만 |
|---|
| 2026.01.15 | ₩248,388 | ₩249,676 | ₩247,999 | ₩248,925 | +0.22% | 26.6만 |
|---|
| 2026.01.14 | ₩246,175 | ₩248,160 | ₩246,175 | ₩247,812 | +0.66% | 36.6만 |
|---|
| 2026.01.13 | ₩246,470 | ₩247,248 | ₩245,263 | ₩246,028 | -0.18% | 23.8만 |
|---|
| 2026.01.12 | ₩244,821 | ₩246,068 | ₩244,486 | ₩245,840 | +0.42% | 22.7만 |
|---|
| 2026.01.09 | ₩244,928 | ₩246,323 | ₩244,754 | ₩245,612 | +0.28% | 22.5만 |
|---|
| 2026.01.08 | ₩241,133 | ₩245,223 | ₩241,133 | ₩244,593 | +1.44% | 39.5만 |
|---|
| 2026.01.07 | ₩245,035 | ₩245,116 | ₩241,454 | ₩241,602 | -1.40% | 25만 |
|---|
| 2026.01.06 | ₩242,085 | ₩245,076 | ₩242,085 | ₩244,848 | +1.14% | 38.1만 |
|---|
| 2026.01.05 | ₩240,945 | ₩243,493 | ₩240,623 | ₩242,648 | +0.71% | 42.3만 |
|---|
| 2026.01.02 | ₩238,598 | ₩240,609 | ₩236,935 | ₩240,086 | +0.62% | 33.7만 |
|---|
| 2025.12.31 | ₩239,818 | ₩239,818 | ₩237,780 | ₩237,887 | -0.81% | 22.7만 |
|---|
| 2025.12.30 | ₩240,006 | ₩240,408 | ₩239,751 | ₩239,858 | -0.06% | 19.2만 |
|---|
| 2025.12.29 | ₩240,341 | ₩240,918 | ₩239,751 | ₩239,939 | -0.17% | 20.7만 |
|---|
| 2025.12.26 | ₩240,422 | ₩240,703 | ₩239,738 | ₩240,609 | +0.08% | 20만 |
|---|
| 2025.12.24 | ₩239,899 | ₩240,891 | ₩239,496 | ₩240,408 | +0.21% | 35.2만 |
|---|
| 2025.12.23 | ₩239,858 | ₩240,153 | ₩239,027 | ₩239,617 | -0.10% | 39.3만 |
|---|
| 2025.12.22 | ₩238,960 | ₩240,113 | ₩238,772 | ₩239,993 | +0.43% | 26.6만 |
|---|
| 2025.12.19 | ₩239,309 | ₩240,328 | ₩239,309 | ₩239,496 | +0.08% | 33.5만 |
|---|
| 2025.12.18 | ₩240,194 | ₩241,133 | ₩238,625 | ₩238,960 | -0.51% | 33.2만 |
|---|
| 2025.12.17 | ₩239,738 | ₩240,636 | ₩238,557 | ₩239,121 | -0.26% | 28.4만 |
|---|
| 2025.12.16 | ₩241,749 | ₩242,179 | ₩238,799 | ₩239,322 | -1.00% | 31만 |
|---|
| 2025.12.15 | ₩242,554 | ₩242,554 | ₩240,516 | ₩241,763 | -0.33% | 29.4만 |
|---|
| 2025.12.12 | ₩243,802 | ₩243,989 | ₩240,837 | ₩241,240 | -1.05% | 30.2만 |
|---|
| 2025.12.11 | ₩240,744 | ₩243,332 | ₩240,744 | ₩242,876 | +0.89% | 53.6만 |
|---|
| 2025.12.10 | ₩237,310 | ₩241,213 | ₩237,310 | ₩240,744 | +1.45% | 44.6만 |
|---|
| 2025.12.09 | ₩236,841 | ₩238,504 | ₩236,841 | ₩237,149 | +0.13% | 41.5만 |
|---|
| 2025.12.08 | ₩238,303 | ₩238,303 | ₩236,760 | ₩236,935 | -0.57% | 49.5만 |
|---|
| 2025.12.05 | ₩237,485 | ₩239,054 | ₩237,230 | ₩237,833 | +0.15% | 30.6만 |
|---|
| 2025.12.04 | ₩237,096 | ₩238,477 | ₩236,854 | ₩237,793 | +0.29% | 27.4만 |
|---|
| 2025.12.03 | ₩236,184 | ₩237,485 | ₩235,728 | ₩237,283 | +0.47% | 33.5만 |
|---|
| 2025.12.02 | ₩236,894 | ₩236,894 | ₩234,909 | ₩235,580 | -0.55% | 215.9만 |
|---|
| 2025.12.01 | ₩236,814 | ₩238,115 | ₩236,277 | ₩236,425 | -0.16% | 24.7만 |
|---|
| 2025.11.28 | ₩237,096 | ₩238,544 | ₩236,707 | ₩238,115 | +0.43% | 17.1만 |
|---|
| 2025.11.26 | ₩235,084 | ₩237,659 | ₩234,976 | ₩236,680 | +0.68% | 33.4만 |
|---|
| 2025.11.25 | ₩232,482 | ₩235,151 | ₩232,455 | ₩234,681 | +0.95% | 40만 |
|---|
| 2025.11.24 | ₩231,127 | ₩232,214 | ₩229,880 | ₩231,717 | +0.26% | 51.6만 |
|---|
| 2025.11.21 | ₩227,533 | ₩232,012 | ₩227,305 | ₩230,805 | +1.44% | 36.5만 |
|---|
| 2025.11.20 | ₩230,792 | ₩231,624 | ₩226,339 | ₩226,514 | -1.85% | 36.8만 |
|---|
| 2025.11.19 | ₩230,014 | ₩230,148 | ₩228,096 | ₩228,713 | -0.57% | 24.2만 |
|---|
| 2025.11.18 | ₩229,062 | ₩231,355 | ₩228,700 | ₩230,135 | +0.47% | 48.4만 |
|---|
| 2025.11.17 | ₩232,938 | ₩233,152 | ₩228,995 | ₩229,746 | -1.37% | 31.3만 |
|---|
| 2025.11.14 | ₩232,777 | ₩234,199 | ₩232,039 | ₩233,152 | +0.16% | 56.2만 |
|---|
| 2025.11.13 | ₩235,111 | ₩236,049 | ₩233,045 | ₩233,273 | -0.78% | 25.5만 |
|---|
| 2025.11.12 | ₩235,513 | ₩237,029 | ₩235,513 | ₩236,076 | +0.24% | 19.4만 |
|---|
| 2025.11.11 | ₩234,520 | ₩236,076 | ₩234,319 | ₩235,339 | +0.35% | 27.2만 |
|---|
| 2025.11.10 | ₩233,515 | ₩234,695 | ₩232,080 | ₩234,078 | +0.24% | 49.1만 |
|---|
| 2025.11.07 | ₩230,108 | ₩232,737 | ₩229,692 | ₩232,737 | +1.14% | 39.1만 |
|---|
| 2025.11.06 | ₩230,872 | ₩232,160 | ₩230,175 | ₩230,309 | -0.24% | 43.9만 |
|---|
| 2025.11.05 | ₩229,826 | ₩231,704 | ₩229,585 | ₩230,685 | +0.37% | 41.7만 |
|---|
| 2025.11.04 | ₩228,874 | ₩229,853 | ₩228,445 | ₩229,303 | +0.19% | 32.5만 |
|---|
| 2025.11.03 | ₩230,671 | ₩230,671 | ₩227,949 | ₩230,577 | -0.04% | 29.3만 |
|---|
| 2025.10.31 | ₩230,484 | ₩231,811 | ₩229,665 | ₩231,154 | +0.29% | 27만 |
|---|
| 2025.10.30 | ₩230,618 | ₩233,246 | ₩230,363 | ₩230,926 | +0.13% | 39만 |
|---|
| 2025.10.29 | ₩232,576 | ₩233,327 | ₩230,551 | ₩231,302 | -0.55% | 47.1만 |
|---|
| 2025.10.28 | ₩234,172 | ₩234,172 | ₩232,616 | ₩232,616 | -0.66% | 28.9만 |
|---|
| 2025.10.27 | ₩235,661 | ₩235,661 | ₩234,239 | ₩235,137 | -0.22% | 22.9만 |
|---|
| 2025.10.24 | ₩235,446 | ₩235,902 | ₩234,668 | ₩234,695 | -0.32% | 27.7만 |
|---|
| 2025.10.23 | ₩233,971 | ₩234,896 | ₩232,965 | ₩234,225 | +0.11% | 25.1만 |
|---|
| 2025.10.22 | ₩233,796 | ₩234,588 | ₩232,428 | ₩233,179 | -0.26% | 30만 |
|---|
| 2025.10.21 | ₩232,844 | ₩234,534 | ₩232,643 | ₩233,810 | +0.41% | 36.3만 |
|---|
| 2025.10.20 | ₩231,637 | ₩233,059 | ₩231,489 | ₩232,750 | +0.48% | 17.9만 |
|---|
| 2025.10.17 | ₩229,799 | ₩230,792 | ₩229,236 | ₩230,390 | +0.26% | 25.6만 |
|---|
| 2025.10.16 | ₩232,898 | ₩232,898 | ₩229,236 | ₩229,826 | -1.32% | 20.4만 |
|---|
| 2025.10.15 | ₩233,421 | ₩234,346 | ₩231,100 | ₩232,804 | -0.26% | 18만 |
|---|
| 2025.10.14 | ₩228,002 | ₩232,871 | ₩227,694 | ₩232,200 | +1.84% | 21.9만 |
|---|
| 2025.10.13 | ₩229,142 | ₩230,269 | ₩228,539 | ₩229,625 | +0.21% | 16.6만 |
|---|
| 2025.10.10 | ₩232,616 | ₩232,898 | ₩227,359 | ₩227,372 | -2.25% | 62.5만 |
|---|