시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Value ETF 과거 주가
Vanguard Morningstar Value ETF · VTV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Value ETF · VTV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩292,435 | ₩294,141 | ₩292,435 | ₩293,901 | +0.50% | 151.8만 |
| 2026.10.08 | ₩290,383 | ₩292,822 | ₩289,811 | ₩292,622 | +0.77% | 329.4만 |
| 2026.10.07 | ₩290,517 | ₩291,423 | ₩289,944 | ₩290,730 | +0.07% | 395.6만 |
| 2026.10.06 | ₩290,930 | ₩292,475 | ₩290,810 | ₩291,796 | +0.30% | 265.2만 |
| 2026.10.05 | ₩289,118 | ₩290,783 | ₩287,386 | ₩290,357 | +0.43% | 335.1만 |
| 2026.10.02 | ₩289,757 | ₩290,450 | ₩288,572 | ₩289,424 | -0.11% | 313만 |
| 2026.10.01 | ₩287,772 | ₩289,104 | ₩286,187 | ₩288,718 | +0.33% | 347.6만 |
| 2026.09.30 | ₩290,757 | ₩290,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩287,892 |
| -0.99% |
| 417.3만 |
| 2026.09.29 | ₩290,583 | ₩291,050 | ₩288,985 | ₩290,304 | -0.10% | 392.3만 |
|---|
| 2026.09.28 | ₩291,836 | ₩292,116 | ₩290,397 | ₩290,956 | -0.30% | 346.9만 |
|---|
| 2026.09.25 | ₩293,128 | ₩294,474 | ₩292,395 | ₩294,194 | +0.36% | 277.9만 |
|---|
| 2026.09.24 | ₩293,741 | ₩294,354 | ₩292,542 | ₩292,955 | -0.27% | 221.5만 |
|---|
| 2026.09.23 | ₩294,834 | ₩295,966 | ₩293,688 | ₩293,928 | -0.31% | 252.3만 |
|---|
| 2026.09.22 | ₩296,059 | ₩296,312 | ₩294,394 | ₩295,326 | -0.25% | 278.5만 |
|---|
| 2026.09.21 | ₩295,806 | ₩296,566 | ₩294,634 | ₩295,700 | -0.04% | 285.5만 |
|---|
| 2026.09.18 | ₩294,580 | ₩295,033 | ₩293,794 | ₩294,780 | +0.07% | 247.5만 |
|---|
| 2026.09.17 | ₩296,126 | ₩296,459 | ₩294,620 | ₩295,486 | -0.22% | 196.7만 |
|---|
| 2026.09.16 | ₩296,792 | ₩296,965 | ₩292,409 | ₩293,967 | -0.95% | 283.5만 |
|---|
| 2026.09.15 | ₩296,965 | ₩297,178 | ₩295,753 | ₩296,712 | -0.09% | 189.1만 |
|---|
| 2026.09.14 | ₩297,658 | ₩298,191 | ₩296,432 | ₩296,965 | -0.23% | 237.1만 |
|---|
| 2026.09.11 | ₩298,751 | ₩299,150 | ₩297,498 | ₩298,404 | -0.12% | 242.1만 |
|---|
| 2026.09.10 | ₩297,405 | ₩297,911 | ₩295,966 | ₩296,259 | -0.39% | 181.2만 |
|---|
| 2026.09.09 | ₩298,924 | ₩299,324 | ₩298,058 | ₩298,338 | -0.20% | 206.7만 |
|---|
| 2026.09.08 | ₩300,736 | ₩301,242 | ₩299,110 | ₩299,297 | -0.48% | 202.6만 |
|---|
| 2026.09.04 | ₩300,842 | ₩302,388 | ₩300,709 | ₩301,722 | +0.29% | 175.7만 |
|---|
| 2026.09.03 | ₩301,295 | ₩302,521 | ₩300,070 | ₩302,468 | +0.39% | 202만 |
|---|
| 2026.09.02 | ₩299,084 | ₩300,696 | ₩298,871 | ₩300,323 | +0.41% | 184.7만 |
|---|
| 2026.09.01 | ₩299,510 | ₩300,376 | ₩297,805 | ₩298,391 | -0.37% | 238.3만 |
|---|
| 2026.08.31 | ₩299,443 | ₩299,936 | ₩298,897 | ₩299,577 | +0.04% | 207.3만 |
|---|
| 2026.08.28 | ₩300,842 | ₩301,189 | ₩299,510 | ₩300,163 | -0.23% | 186.8만 |
|---|
| 2026.08.27 | ₩301,295 | ₩301,295 | ₩299,657 | ₩300,376 | -0.31% | 176.9만 |
|---|
| 2026.08.26 | ₩301,482 | ₩302,894 | ₩301,309 | ₩302,215 | +0.24% | 207.2만 |
|---|
| 2026.08.25 | ₩302,481 | ₩302,481 | ₩301,002 | ₩302,161 | -0.11% | 225.8만 |
|---|
| 2026.08.24 | ₩301,509 | ₩302,215 | ₩300,936 | ₩302,041 | +0.18% | 177.2만 |
|---|
| 2026.08.21 | ₩301,469 | ₩302,215 | ₩301,202 | ₩301,642 | +0.06% | 193.5만 |
|---|
| 2026.08.20 | ₩301,002 | ₩302,681 | ₩299,896 | ₩300,030 | -0.32% | 190.8만 |
|---|
| 2026.08.19 | ₩303,387 | ₩304,533 | ₩302,108 | ₩302,375 | -0.33% | 741만 |
|---|
| 2026.08.18 | ₩302,388 | ₩303,001 | ₩301,495 | ₩301,535 | -0.28% | 218.7만 |
|---|
| 2026.08.17 | ₩302,574 | ₩303,587 | ₩301,922 | ₩302,028 | -0.18% | 246.1만 |
|---|
| 2026.08.14 | ₩302,987 | ₩303,360 | ₩302,441 | ₩303,121 | +0.04% | 202.8만 |
|---|
| 2026.08.13 | ₩302,068 | ₩303,161 | ₩301,708 | ₩302,508 | +0.15% | 223.9만 |
|---|
| 2026.08.12 | ₩300,882 | ₩301,935 | ₩300,070 | ₩301,495 | +0.20% | 316.8만 |
|---|
| 2026.08.11 | ₩299,483 | ₩301,175 | ₩299,443 | ₩300,243 | +0.25% | 238.9만 |
|---|
| 2026.08.10 | ₩298,338 | ₩300,190 | ₩298,324 | ₩299,803 | +0.49% | 284만 |
|---|
| 2026.08.07 | ₩297,445 | ₩299,004 | ₩296,579 | ₩298,857 | +0.47% | 173.6만 |
|---|
| 2026.08.06 | ₩299,856 | ₩299,856 | ₩297,032 | ₩297,605 | -0.75% | 272.1만 |
|---|
| 2026.08.05 | ₩299,137 | ₩299,777 | ₩297,685 | ₩298,431 | -0.24% | 227.2만 |
|---|
| 2026.08.04 | ₩295,100 | ₩298,711 | ₩294,207 | ₩298,271 | +1.07% | 324.9만 |
|---|
| 2026.08.03 | ₩293,688 | ₩294,740 | ₩293,101 | ₩294,447 | +0.26% | 307.5만 |
|---|
| 2026.07.31 | ₩294,167 | ₩294,660 | ₩291,423 | ₩293,048 | -0.38% | 228만 |
|---|
| 2026.07.30 | ₩292,542 | ₩294,047 | ₩290,650 | ₩293,834 | +0.44% | 254.6만 |
|---|
| 2026.07.29 | ₩296,779 | ₩297,512 | ₩292,782 | ₩292,848 | -1.32% | 434.9만 |
|---|
| 2026.07.28 | ₩296,272 | ₩297,885 | ₩295,953 | ₩297,099 | +0.28% | 360.9만 |
|---|
| 2026.07.27 | ₩295,486 | ₩296,659 | ₩294,234 | ₩295,406 | -0.03% | 411.6만 |
|---|
| 2026.07.24 | ₩292,848 | ₩295,326 | ₩292,848 | ₩294,474 | +0.56% | 267.3만 |
|---|
| 2026.07.23 | ₩291,729 | ₩293,594 | ₩291,516 | ₩292,928 | +0.41% | 237.6만 |
|---|
| 2026.07.22 | ₩292,116 | ₩293,381 | ₩291,663 | ₩292,235 | +0.04% | 193.6만 |
|---|
| 2026.07.21 | ₩289,877 | ₩291,689 | ₩288,945 | ₩291,290 | +0.49% | 274.4만 |
|---|
| 2026.07.20 | ₩291,090 | ₩291,569 | ₩288,598 | ₩289,051 | -0.70% | 463.6만 |
|---|
| 2026.07.17 | ₩290,810 | ₩293,701 | ₩290,290 | ₩290,344 | -0.16% | 297.1만 |
|---|
| 2026.07.16 | ₩290,037 | ₩291,663 | ₩289,784 | ₩291,596 | +0.54% | 230.8만 |
|---|
| 2026.07.15 | ₩291,436 | ₩291,849 | ₩288,985 | ₩289,771 | -0.57% | 322.4만 |
|---|
| 2026.07.14 | ₩292,355 | ₩293,448 | ₩291,010 | ₩291,250 | -0.38% | 325.7만 |
|---|
| 2026.07.13 | ₩292,169 | ₩293,208 | ₩291,449 | ₩292,262 | +0.03% | 379.7만 |
|---|
| 2026.07.10 | ₩291,609 | ₩292,422 | ₩290,637 | ₩292,049 | +0.15% | 307만 |
|---|
| 2026.07.09 | ₩290,597 | ₩292,435 | ₩290,597 | ₩291,196 | +0.21% | 311.1만 |
|---|
| 2026.07.08 | ₩291,170 | ₩291,729 | ₩289,691 | ₩289,970 | -0.41% | 332.9만 |
|---|
| 2026.07.07 | ₩293,421 | ₩294,047 | ₩291,836 | ₩292,542 | -0.30% | 216.2만 |
|---|
| 2026.07.06 | ₩292,702 | ₩293,301 | ₩291,476 | ₩292,369 | -0.11% | 261.9만 |
|---|
| 2026.07.02 | ₩291,689 | ₩292,582 | ₩289,677 | ₩292,009 | +0.11% | 478.8만 |
|---|
| 2026.07.01 | ₩289,331 | ₩291,356 | ₩288,705 | ₩289,624 | +0.10% | 346만 |
|---|
| 2026.06.30 | ₩291,343 | ₩291,503 | ₩290,077 | ₩290,357 | -0.34% | 450.5만 |
|---|
| 2026.06.29 | ₩291,556 | ₩291,556 | ₩289,104 | ₩291,290 | -0.09% | 376.4만 |
|---|
| 2026.06.26 | ₩291,356 | ₩292,715 | ₩290,583 | ₩290,970 | -0.13% | 236.8만 |
|---|
| 2026.06.25 | ₩293,488 | ₩295,993 | ₩292,942 | ₩293,768 | +0.10% | 318만 |
|---|
| 2026.06.24 | ₩290,157 | ₩291,010 | ₩288,651 | ₩289,904 | -0.09% | 262.1만 |
|---|
| 2026.06.23 | ₩289,011 | ₩290,650 | ₩287,586 | ₩289,691 | +0.24% | 242.2만 |
|---|
| 2026.06.22 | ₩289,704 | ₩291,676 | ₩289,491 | ₩291,316 | +0.56% | 218.6만 |
|---|
| 2026.06.18 | ₩290,490 | ₩290,996 | ₩288,212 | ₩288,452 | -0.70% | 216.6만 |
|---|
| 2026.06.17 | ₩290,597 | ₩291,742 | ₩287,226 | ₩287,905 | -0.93% | 530.1만 |
|---|
| 2026.06.16 | ₩291,862 | ₩293,022 | ₩290,330 | ₩290,490 | -0.47% | 246.3만 |
|---|
| 2026.06.15 | ₩291,170 | ₩291,836 | ₩290,357 | ₩290,770 | -0.14% | 313만 |
|---|
| 2026.06.12 | ₩287,466 | ₩289,944 | ₩286,839 | ₩289,238 | +0.62% | 295.2만 |
|---|
| 2026.06.11 | ₩283,695 | ₩287,652 | ₩283,269 | ₩286,560 | +1.01% | 342.1만 |
|---|
| 2026.06.10 | ₩284,601 | ₩285,734 | ₩281,737 | ₩281,843 | -0.97% | 255만 |
|---|
| 2026.06.09 | ₩284,801 | ₩285,627 | ₩280,764 | ₩284,708 | -0.03% | 449.9만 |
|---|
| 2026.06.08 | ₩284,335 | ₩285,241 | ₩282,949 | ₩283,202 | -0.40% | 231.9만 |
|---|
| 2026.06.05 | ₩285,520 | ₩285,707 | ₩282,203 | ₩282,483 | -1.06% | 402.9만 |
|---|
| 2026.06.04 | ₩285,374 | ₩286,786 | ₩284,828 | ₩286,373 | +0.35% | 314.7만 |
|---|
| 2026.06.03 | ₩283,788 | ₩285,081 | ₩283,402 | ₩284,188 | +0.14% | 230.7만 |
|---|
| 2026.06.02 | ₩281,750 | ₩284,441 | ₩281,657 | ₩284,148 | +0.85% | 232.2만 |
|---|
| 2026.06.01 | ₩280,977 | ₩282,243 | ₩280,591 | ₩281,683 | +0.25% | 316.3만 |
|---|
| 2026.05.29 | ₩282,802 | ₩283,176 | ₩282,016 | ₩282,256 | -0.19% | 221.2만 |
|---|
| 2026.05.28 | ₩282,230 | ₩283,029 | ₩281,084 | ₩281,976 | -0.09% | 208.2만 |
|---|
| 2026.05.27 | ₩283,535 | ₩283,535 | ₩281,683 | ₩282,283 | -0.44% | 223.5만 |
|---|
| 2026.05.26 | ₩282,376 | ₩283,322 | ₩281,976 | ₩282,629 | +0.09% | 267.5만 |
|---|
| 2026.05.22 | ₩279,685 | ₩281,777 | ₩279,592 | ₩280,990 | +0.47% | 183만 |
|---|
| 2026.05.21 | ₩276,660 | ₩278,606 | ₩275,195 | ₩278,486 | +0.66% | 195.9만 |
|---|
| 2026.05.20 | ₩276,620 | ₩277,979 | ₩275,741 | ₩277,633 | +0.37% | 247.2만 |
|---|
| 2026.05.19 | ₩275,261 | ₩277,300 | ₩274,409 | ₩275,901 | +0.23% | 231.7만 |
|---|
| 2026.05.18 | ₩275,901 | ₩276,674 | ₩274,822 | ₩276,301 | +0.14% | 252.3만 |
|---|
| 2026.05.15 | ₩277,153 | ₩277,606 | ₩275,221 | ₩275,355 | -0.65% | 248만 |
|---|
| 2026.05.14 | ₩278,446 | ₩279,418 | ₩278,179 | ₩278,472 | +0.01% | 216.3만 |
|---|
| 2026.05.13 | ₩277,566 | ₩278,033 | ₩276,620 | ₩277,620 | +0.02% | 192.9만 |
|---|
| 2026.05.12 | ₩277,180 | ₩278,286 | ₩275,435 | ₩277,806 | +0.23% | 243.9만 |
|---|
| 2026.05.11 | ₩277,446 | ₩277,860 | ₩276,634 | ₩277,460 | +0.00% | 262.7만 |
|---|
| 2026.05.08 | ₩275,635 | ₩276,434 | ₩275,075 | ₩275,848 | +0.08% | 210.7만 |
|---|
| 2026.05.07 | ₩276,261 | ₩276,647 | ₩273,796 | ₩274,342 | -0.69% | 262만 |
|---|
| 2026.05.06 | ₩276,620 | ₩277,593 | ₩275,928 | ₩277,047 | +0.15% | 265.5만 |
|---|
| 2026.05.05 | ₩274,062 | ₩275,821 | ₩273,516 | ₩275,155 | +0.40% | 195.6만 |
|---|
| 2026.05.04 | ₩273,663 | ₩275,075 | ₩272,330 | ₩272,663 | -0.37% | 276.2만 |
|---|
| 2026.05.01 | ₩275,901 | ₩276,540 | ₩274,355 | ₩274,395 | -0.55% | 290.3만 |
|---|
| 2026.04.30 | ₩271,198 | ₩275,821 | ₩271,171 | ₩275,501 | +1.59% | 281.6만 |
|---|
| 2026.04.29 | ₩271,105 | ₩271,717 | ₩270,305 | ₩271,251 | +0.05% | 183만 |
|---|
| 2026.04.28 | ₩272,051 | ₩272,450 | ₩270,412 | ₩271,131 | -0.34% | 197.5만 |
|---|
| 2026.04.27 | ₩271,051 | ₩272,837 | ₩270,838 | ₩271,078 | +0.01% | 200.4만 |
|---|
| 2026.04.24 | ₩272,410 | ₩272,783 | ₩270,798 | ₩271,171 | -0.45% | 195.7만 |
|---|
| 2026.04.23 | ₩270,452 | ₩272,277 | ₩269,892 | ₩271,931 | +0.55% | 267.1만 |
|---|
| 2026.04.22 | ₩271,691 | ₩272,344 | ₩269,826 | ₩270,292 | -0.51% | 210.8만 |
|---|
| 2026.04.21 | ₩272,970 | ₩273,396 | ₩270,012 | ₩270,425 | -0.93% | 252만 |
|---|
| 2026.04.20 | ₩271,997 | ₩273,063 | ₩271,691 | ₩272,130 | +0.05% | 260.3만 |
|---|
| 2026.04.17 | ₩270,478 | ₩273,196 | ₩270,332 | ₩272,117 | +0.61% | 222.4만 |
|---|
| 2026.04.16 | ₩268,760 | ₩270,278 | ₩268,760 | ₩269,905 | +0.43% | 238만 |
|---|
| 2026.04.15 | ₩270,345 | ₩270,505 | ₩268,253 | ₩269,186 | -0.43% | 216.7만 |
|---|
| 2026.04.14 | ₩269,293 | ₩270,718 | ₩268,200 | ₩270,412 | +0.42% | 202.7만 |
|---|
| 2026.04.13 | ₩267,454 | ₩269,999 | ₩267,041 | ₩269,945 | +0.93% | 284.6만 |
|---|
| 2026.04.10 | ₩270,492 | ₩270,505 | ₩267,854 | ₩268,213 | -0.84% | 463.5만 |
|---|
| 2026.04.09 | ₩268,040 | ₩271,091 | ₩268,040 | ₩270,398 | +0.88% | 194.9만 |
|---|
| 2026.04.08 | ₩266,934 | ₩269,199 | ₩266,428 | ₩269,106 | +0.81% | 277.7만 |
|---|
| 2026.04.07 | ₩263,057 | ₩263,590 | ₩261,858 | ₩263,244 | +0.07% | 354만 |
|---|
| 2026.04.06 | ₩262,298 | ₩263,603 | ₩261,845 | ₩263,590 | +0.49% | 337.4만 |
|---|
| 2026.04.02 | ₩259,953 | ₩263,524 | ₩259,753 | ₩262,458 | +0.96% | 443.8만 |
|---|
| 2026.04.01 | ₩262,045 | ₩263,031 | ₩261,725 | ₩262,031 | -0.01% | 673.1만 |
|---|
| 2026.03.31 | ₩259,407 | ₩261,885 | ₩258,074 | ₩261,405 | +0.77% | 833.6만 |
|---|
| 2026.03.30 | ₩259,806 | ₩260,153 | ₩256,356 | ₩257,182 | -1.01% | 639.4만 |
|---|
| 2026.03.27 | ₩259,593 | ₩260,419 | ₩257,102 | ₩257,608 | -0.76% | 590.8만 |
|---|
| 2026.03.26 | ₩262,284 | ₩263,843 | ₩261,285 | ₩261,498 | -0.30% | 375.8만 |
|---|
| 2026.03.25 | ₩264,123 | ₩264,643 | ₩262,111 | ₩263,310 | -0.31% | 666.8만 |
|---|
| 2026.03.24 | ₩259,353 | ₩263,723 | ₩259,167 | ₩262,418 | +1.18% | 897.9만 |
|---|
| 2026.03.23 | ₩262,524 | ₩263,643 | ₩260,539 | ₩260,992 | -0.58% | 720.1만 |
|---|
| 2026.03.20 | ₩261,791 | ₩262,511 | ₩258,088 | ₩259,167 | -1.00% | 514.5만 |
|---|
| 2026.03.19 | ₩260,486 | ₩263,110 | ₩260,153 | ₩261,765 | +0.49% | 414.6만 |
|---|
| 2026.03.18 | ₩264,829 | ₩265,056 | ₩262,031 | ₩262,138 | -1.02% | 386.2만 |
|---|
| 2026.03.17 | ₩266,468 | ₩267,094 | ₩265,442 | ₩265,575 | -0.33% | 329.6만 |
|---|
| 2026.03.16 | ₩264,962 | ₩266,242 | ₩264,296 | ₩264,829 | -0.05% | 432.8만 |
|---|
| 2026.03.13 | ₩263,937 | ₩265,415 | ₩262,524 | ₩262,831 | -0.42% | 444.2만 |
|---|
| 2026.03.12 | ₩263,577 | ₩264,683 | ₩262,391 | ₩262,471 | -0.42% | 588.3만 |
|---|
| 2026.03.11 | ₩265,749 | ₩266,428 | ₩264,430 | ₩265,655 | -0.04% | 540.2만 |
|---|
| 2026.03.10 | ₩266,721 | ₩269,226 | ₩265,642 | ₩266,361 | -0.13% | 517.8만 |
|---|
| 2026.03.09 | ₩264,190 | ₩267,707 | ₩261,698 | ₩267,094 | +1.10% | 718.4만 |
|---|
| 2026.03.06 | ₩266,841 | ₩267,054 | ₩264,283 | ₩266,508 | -0.12% | 704.5만 |
|---|
| 2026.03.05 | ₩271,358 | ₩272,157 | ₩267,787 | ₩269,572 | -0.66% | 730만 |
|---|
| 2026.03.04 | ₩272,783 | ₩273,676 | ₩270,945 | ₩273,116 | +0.12% | 433.7만 |
|---|
| 2026.03.03 | ₩270,891 | ₩273,236 | ₩268,333 | ₩272,157 | +0.47% | 761만 |
|---|
| 2026.03.02 | ₩274,582 | ₩276,381 | ₩274,049 | ₩275,541 | +0.35% | 660.2만 |
|---|
| 2026.02.27 | ₩274,329 | ₩276,394 | ₩273,543 | ₩276,141 | +0.66% | 449.2만 |
|---|
| 2026.02.26 | ₩275,448 | ₩276,860 | ₩274,289 | ₩275,701 | +0.09% | 414.3만 |
|---|
| 2026.02.25 | ₩275,395 | ₩275,861 | ₩273,596 | ₩275,328 | -0.02% | 393.9만 |
|---|
| 2026.02.24 | ₩273,410 | ₩275,155 | ₩273,156 | ₩274,675 | +0.46% | 297.2만 |
|---|
| 2026.02.23 | ₩274,875 | ₩276,620 | ₩272,637 | ₩273,449 | -0.52% | 421.4만 |
|---|
| 2026.02.20 | ₩274,116 | ₩275,794 | ₩273,356 | ₩275,635 | +0.55% | 530.2만 |
|---|
| 2026.02.19 | ₩274,649 | ₩275,288 | ₩273,449 | ₩274,622 | -0.01% | 419.4만 |
|---|
| 2026.02.18 | ₩274,982 | ₩275,941 | ₩274,036 | ₩275,181 | +0.07% | 413.4만 |
|---|
| 2026.02.17 | ₩274,848 | ₩276,207 | ₩272,757 | ₩274,262 | -0.21% | 530.6만 |
|---|
| 2026.02.13 | ₩272,450 | ₩275,781 | ₩271,704 | ₩274,635 | +0.80% | 551.4만 |
|---|
| 2026.02.12 | ₩276,114 | ₩277,393 | ₩272,450 | ₩272,610 | -1.27% | 617.6만 |
|---|
| 2026.02.11 | ₩275,515 | ₩276,234 | ₩274,582 | ₩275,568 | +0.02% | 392.9만 |
|---|
| 2026.02.10 | ₩274,395 | ₩275,368 | ₩273,969 | ₩274,236 | -0.06% | 356.6만 |
|---|
| 2026.02.09 | ₩274,196 | ₩275,102 | ₩273,263 | ₩274,489 | +0.11% | 366.5만 |
|---|
| 2026.02.06 | ₩271,424 | ₩275,368 | ₩271,158 | ₩274,982 | +1.31% | 410.1만 |
|---|
| 2026.02.05 | ₩270,385 | ₩271,251 | ₩269,159 | ₩269,732 | -0.24% | 608.4만 |
|---|
| 2026.02.04 | ₩270,318 | ₩272,104 | ₩270,292 | ₩271,264 | +0.35% | 539.5만 |
|---|
| 2026.02.03 | ₩268,213 | ₩270,692 | ₩267,734 | ₩269,759 | +0.58% | 416만 |
|---|
| 2026.02.02 | ₩265,562 | ₩268,626 | ₩265,269 | ₩268,400 | +1.07% | 349.8만 |
|---|
| 2026.01.30 | ₩265,282 | ₩266,415 | ₩263,683 | ₩266,135 | +0.32% | 342.2만 |
|---|
| 2026.01.29 | ₩265,868 | ₩267,321 | ₩264,483 | ₩265,922 | +0.02% | 650.8만 |
|---|
| 2026.01.28 | ₩264,270 | ₩265,242 | ₩263,524 | ₩264,190 | -0.03% | 427.2만 |
|---|
| 2026.01.27 | ₩263,603 | ₩264,336 | ₩263,044 | ₩264,083 | +0.18% | 257.7만 |
|---|
| 2026.01.26 | ₩263,710 | ₩264,563 | ₩263,510 | ₩264,150 | +0.17% | 259만 |
|---|
| 2026.01.23 | ₩264,136 | ₩264,243 | ₩262,284 | ₩263,257 | -0.33% | 305.5만 |
|---|
| 2026.01.22 | ₩265,016 | ₩266,028 | ₩264,336 | ₩264,843 | -0.07% | 312.9만 |
|---|
| 2026.01.21 | ₩261,765 | ₩265,162 | ₩261,565 | ₩264,416 | +1.01% | 539만 |
|---|
| 2026.01.20 | ₩261,765 | ₩263,004 | ₩260,286 | ₩260,779 | -0.38% | 400.4만 |
|---|
| 2026.01.16 | ₩264,416 | ₩265,096 | ₩263,870 | ₩264,296 | -0.05% | 321.6만 |
|---|
| 2026.01.15 | ₩264,110 | ₩265,109 | ₩263,630 | ₩264,350 | +0.09% | 380.6만 |
|---|
| 2026.01.14 | ₩261,538 | ₩263,390 | ₩261,245 | ₩263,377 | +0.70% | 501.2만 |
|---|
| 2026.01.13 | ₩262,871 | ₩263,137 | ₩261,152 | ₩261,925 | -0.36% | 1094.3만 |
|---|
| 2026.01.12 | ₩261,245 | ₩262,551 | ₩260,539 | ₩262,338 | +0.42% | 407.9만 |
|---|
| 2026.01.09 | ₩261,179 | ₩262,724 | ₩261,125 | ₩262,231 | +0.40% | 330.6만 |
|---|
| 2026.01.08 | ₩258,207 | ₩261,152 | ₩257,968 | ₩260,552 | +0.91% | 356.2만 |
|---|
| 2026.01.07 | ₩261,592 | ₩261,831 | ₩258,234 | ₩258,501 | -1.18% | 356.9만 |
|---|
| 2026.01.06 | ₩259,140 | ₩261,911 | ₩259,140 | ₩261,525 | +0.92% | 312.8만 |
|---|
| 2026.01.05 | ₩257,461 | ₩259,993 | ₩257,248 | ₩259,340 | +0.73% | 537.4만 |
|---|
| 2026.01.02 | ₩255,156 | ₩257,182 | ₩253,771 | ₩256,888 | +0.68% | 484.6만 |
|---|
| 2025.12.31 | ₩256,289 | ₩256,449 | ₩254,450 | ₩254,464 | -0.71% | 197.6만 |
|---|
| 2025.12.30 | ₩256,635 | ₩256,822 | ₩256,076 | ₩256,302 | -0.13% | 217.2만 |
|---|
| 2025.12.29 | ₩256,689 | ₩257,182 | ₩256,182 | ₩256,595 | -0.04% | 381.9만 |
|---|
| 2025.12.26 | ₩256,862 | ₩257,142 | ₩256,049 | ₩256,849 | -0.01% | 226.5만 |
|---|
| 2025.12.24 | ₩255,969 | ₩257,315 | ₩255,756 | ₩256,968 | +0.39% | 206.3만 |
|---|
| 2025.12.23 | ₩255,290 | ₩256,049 | ₩255,290 | ₩255,676 | +0.15% | 304.6만 |
|---|
| 2025.12.22 | ₩254,330 | ₩255,729 | ₩254,024 | ₩255,516 | +0.47% | 293.3만 |
|---|
| 2025.12.19 | ₩254,277 | ₩255,956 | ₩254,237 | ₩254,877 | +0.24% | 354.6만 |
|---|
| 2025.12.18 | ₩255,396 | ₩256,302 | ₩253,811 | ₩254,290 | -0.43% | 395.7만 |
|---|
| 2025.12.17 | ₩255,290 | ₩256,089 | ₩254,024 | ₩254,437 | -0.33% | 609.8만 |
|---|
| 2025.12.16 | ₩257,395 | ₩257,528 | ₩254,317 | ₩254,957 | -0.95% | 439.2만 |
|---|
| 2025.12.15 | ₩257,461 | ₩258,114 | ₩256,489 | ₩257,448 | -0.01% | 362.7만 |
|---|
| 2025.12.12 | ₩258,008 | ₩258,181 | ₩255,863 | ₩256,475 | -0.59% | 509.1만 |
|---|
| 2025.12.11 | ₩255,037 | ₩257,488 | ₩254,983 | ₩257,328 | +0.90% | 424.5만 |
|---|
| 2025.12.10 | ₩252,025 | ₩255,703 | ₩251,786 | ₩255,223 | +1.27% | 480.3만 |
|---|
| 2025.12.09 | ₩252,532 | ₩253,811 | ₩251,639 | ₩251,719 | -0.32% | 260.2만 |
|---|
| 2025.12.08 | ₩253,797 | ₩253,877 | ₩252,025 | ₩252,398 | -0.55% | 257.6만 |
|---|
| 2025.12.05 | ₩253,971 | ₩254,983 | ₩253,438 | ₩253,624 | -0.14% | 321.2만 |
|---|
| 2025.12.04 | ₩253,811 | ₩254,397 | ₩253,171 | ₩253,904 | +0.04% | 349.7만 |
|---|
| 2025.12.03 | ₩252,119 | ₩254,117 | ₩251,879 | ₩253,931 | +0.72% | 325.4만 |
|---|
| 2025.12.02 | ₩252,185 | ₩252,359 | ₩250,840 | ₩251,612 | -0.23% | 309.8만 |
|---|
| 2025.12.01 | ₩252,812 | ₩253,877 | ₩251,866 | ₩252,012 | -0.32% | 307.5만 |
|---|
| 2025.11.28 | ₩252,385 | ₩254,117 | ₩252,279 | ₩253,784 | +0.55% | 143.4만 |
|---|
| 2025.11.26 | ₩250,760 | ₩252,958 | ₩250,533 | ₩252,119 | +0.54% | 275.2만 |
|---|
| 2025.11.25 | ₩247,975 | ₩250,853 | ₩247,815 | ₩250,507 | +1.02% | 451.5만 |
|---|
| 2025.11.24 | ₩247,389 | ₩248,122 | ₩245,990 | ₩246,883 | -0.20% | 614.1만 |
|---|
| 2025.11.21 | ₩244,684 | ₩248,242 | ₩244,231 | ₩247,029 | +0.96% | 1086.2만 |
|---|
| 2025.11.20 | ₩247,815 | ₩248,788 | ₩243,565 | ₩243,672 | -1.67% | 835.5만 |
|---|
| 2025.11.19 | ₩246,350 | ₩246,896 | ₩245,004 | ₩245,963 | -0.16% | 489만 |
|---|
| 2025.11.18 | ₩245,897 | ₩247,948 | ₩245,390 | ₩246,536 | +0.26% | 884.5만 |
|---|
| 2025.11.17 | ₩249,094 | ₩249,747 | ₩245,923 | ₩246,563 | -1.02% | 606.8만 |
|---|
| 2025.11.14 | ₩249,054 | ₩250,347 | ₩247,935 | ₩249,347 | +0.12% | 502.7만 |
|---|
| 2025.11.13 | ₩252,185 | ₩252,612 | ₩249,587 | ₩249,854 | -0.92% | 489.1만 |
|---|
| 2025.11.12 | ₩251,413 | ₩253,105 | ₩251,293 | ₩252,385 | +0.39% | 323.6만 |
|---|
| 2025.11.11 | ₩249,574 | ₩251,492 | ₩249,321 | ₩251,173 | +0.64% | 320.8만 |
|---|
| 2025.11.10 | ₩248,548 | ₩249,521 | ₩247,269 | ₩249,121 | +0.23% | 421만 |
|---|
| 2025.11.07 | ₩246,216 | ₩248,068 | ₩245,617 | ₩248,028 | +0.74% | 482.6만 |
|---|
| 2025.11.06 | ₩246,483 | ₩247,509 | ₩245,857 | ₩246,443 | -0.02% | 390.9만 |
|---|
| 2025.11.05 | ₩245,763 | ₩247,575 | ₩245,470 | ₩246,763 | +0.41% | 248.6만 |
|---|
| 2025.11.04 | ₩244,857 | ₩246,030 | ₩244,458 | ₩245,577 | +0.29% | 306.5만 |
|---|
| 2025.11.03 | ₩247,216 | ₩247,482 | ₩244,444 | ₩246,323 | -0.36% | 420.7만 |
|---|
| 2025.10.31 | ₩246,483 | ₩248,122 | ₩246,123 | ₩247,495 | +0.41% | 381.2만 |
|---|
| 2025.10.30 | ₩246,909 | ₩249,574 | ₩246,909 | ₩247,282 | +0.15% | 444.2만 |
|---|
| 2025.10.29 | ₩249,241 | ₩249,800 | ₩247,029 | ₩247,815 | -0.57% | 539.8만 |
|---|
| 2025.10.28 | ₩251,266 | ₩251,266 | ₩249,681 | ₩249,800 | -0.58% | 446.5만 |
|---|
| 2025.10.27 | ₩251,386 | ₩251,612 | ₩250,680 | ₩251,492 | +0.04% | 238.4만 |
|---|
| 2025.10.24 | ₩250,986 | ₩251,333 | ₩250,507 | ₩250,653 | -0.13% | 222.4만 |
|---|
| 2025.10.23 | ₩248,988 | ₩249,774 | ₩248,282 | ₩249,414 | +0.17% | 251.3만 |
|---|
| 2025.10.22 | ₩249,694 | ₩249,707 | ₩247,722 | ₩248,681 | -0.41% | 354.3만 |
|---|
| 2025.10.21 | ₩249,441 | ₩250,467 | ₩248,948 | ₩249,441 | 0.00% | 213.9만 |
|---|
| 2025.10.20 | ₩248,268 | ₩249,454 | ₩248,268 | ₩249,174 | +0.36% | 216.4만 |
|---|
| 2025.10.17 | ₩246,336 | ₩247,829 | ₩245,977 | ₩247,336 | +0.41% | 398.1만 |
|---|
| 2025.10.16 | ₩249,121 | ₩249,267 | ₩245,417 | ₩246,110 | -1.21% | 562.9만 |
|---|
| 2025.10.15 | ₩249,041 | ₩250,467 | ₩246,749 | ₩248,681 | -0.14% | 300.3만 |
|---|
| 2025.10.14 | ₩244,564 | ₩249,028 | ₩244,178 | ₩247,988 | +1.40% | 394.5만 |
|---|
| 2025.10.13 | ₩244,884 | ₩246,496 | ₩244,751 | ₩245,870 | +0.40% | 268.2만 |
|---|
| 2025.10.10 | ₩248,761 | ₩249,028 | ₩243,592 | ₩243,645 | -2.06% | 494.2만 |
|---|