시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 2000 Value ETF 과거 주가
Vanguard Russell 2000 Value ETF · VTWV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 2000 Value ETF · VTWV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩249,338 | ₩249,887 | ₩248,855 | ₩248,989 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,631 | ₩249,324 | ₩245,947 | ₩249,324 | +1.09% | 3만 |
| 2026.10.07 | ₩248,507 | ₩248,641 | ₩247,126 | ₩247,850 | -0.26% | 8.5만 |
| 2026.10.06 | ₩252,018 | ₩252,647 | ₩250,557 | ₩250,731 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,750 | ₩252,889 | ₩249,297 | ₩251,843 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,530 | ₩252,259 | ₩250,423 | ₩250,637 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,644 | ₩248,909 | ₩245,425 | ₩248,708 | +0.84% | 6.4만 |
| 2026.09.30 | ₩250,262 | ₩250,262 | ₩247,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,542 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,530 | ₩250,530 | ₩247,756 | ₩248,936 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,838 | ₩251,642 | ₩249,351 | ₩249,900 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,870 | ₩253,049 | ₩250,905 | ₩252,178 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,803 | ₩252,071 | ₩250,115 | ₩251,683 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,979 | ₩254,979 | ₩251,575 | ₩251,803 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,686 | ₩259,187 | ₩256,949 | ₩257,364 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩258,128 | ₩258,128 | ₩256,239 | ₩256,507 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,976 | ₩256,976 | ₩254,724 | ₩256,024 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,883 | ₩259,883 | ₩257,337 | ₩257,337 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,677 | ₩259,334 | ₩254,081 | ₩256,614 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,830 | ₩259,830 | ₩257,713 | ₩258,195 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩259,495 | ₩260,620 | ₩258,570 | ₩259,401 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩261,451 | ₩261,451 | ₩259,347 | ₩259,843 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩260,352 | ₩260,352 | ₩258,128 | ₩258,798 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,671 | ₩262,671 | ₩260,218 | ₩260,540 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,600 | ₩264,600 | ₩263,287 | ₩263,287 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩264,118 | ₩265,766 | ₩263,086 | ₩265,565 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩265,096 | ₩265,096 | ₩263,528 | ₩264,399 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,969 | ₩264,239 | ₩260,607 | ₩263,528 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,996 | ₩261,746 | ₩259,562 | ₩259,897 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩263,515 | ₩263,515 | ₩261,559 | ₩262,470 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩265,525 | ₩266,677 | ₩263,904 | ₩263,997 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩265,163 | ₩266,074 | ₩264,091 | ₩265,833 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,766 | ₩265,766 | ₩264,962 | ₩265,324 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,632 | ₩266,021 | ₩264,761 | ₩265,753 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,954 | ₩266,584 | ₩264,855 | ₩264,989 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,798 | ₩267,187 | ₩264,976 | ₩265,833 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩265,525 | ₩266,007 | ₩264,507 | ₩264,935 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,763 | ₩268,473 | ₩266,369 | ₩266,919 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩267,428 | ₩267,428 | ₩265,431 | ₩265,431 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,875 | ₩268,875 | ₩267,053 | ₩267,790 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩268,513 | ₩269,250 | ₩267,924 | ₩269,036 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩268,379 | ₩269,183 | ₩267,803 | ₩268,312 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,656 | ₩267,656 | ₩265,324 | ₩267,079 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩266,463 | ₩266,972 | ₩265,927 | ₩266,007 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩266,517 | ₩266,517 | ₩264,319 | ₩265,150 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩266,235 | ₩267,106 | ₩264,855 | ₩266,584 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩267,321 | ₩267,615 | ₩264,453 | ₩264,453 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩269,304 | ₩269,304 | ₩266,088 | ₩266,383 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩266,101 | ₩268,795 | ₩264,480 | ₩268,165 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,724 | ₩265,592 | ₩262,724 | ₩265,364 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,622 | ₩263,622 | ₩260,138 | ₩261,411 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,944 | ₩263,944 | ₩260,178 | ₩262,403 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩265,244 | ₩265,324 | ₩261,880 | ₩261,880 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,890 | ₩265,163 | ₩262,751 | ₩264,882 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,770 | ₩263,904 | ₩262,081 | ₩262,724 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩262,095 | ₩263,555 | ₩261,411 | ₩261,652 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,795 | ₩261,022 | ₩259,776 | ₩260,795 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,837 | ₩263,997 | ₩262,028 | ₩262,617 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,813 | ₩263,837 | ₩261,438 | ₩263,837 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,957 | ₩263,957 | ₩261,089 | ₩261,304 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩263,381 | ₩265,605 | ₩261,934 | ₩262,912 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩261,009 | ₩265,337 | ₩261,009 | ₩265,083 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩260,299 | ₩263,033 | ₩260,192 | ₩261,465 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩261,492 | ₩261,492 | ₩259,642 | ₩259,642 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩260,218 | ₩260,540 | ₩259,562 | ₩259,709 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,964 | ₩260,393 | ₩259,307 | ₩260,178 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,806 | ₩260,111 | ₩257,404 | ₩259,495 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,589 | ₩259,589 | ₩255,971 | ₩257,257 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩262,349 | ₩263,394 | ₩260,218 | ₩260,460 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩262,162 | ₩262,925 | ₩261,626 | ₩262,229 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩263,180 | ₩264,038 | ₩259,790 | ₩261,585 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,920 | ₩264,225 | ₩261,585 | ₩261,974 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,786 | ₩262,282 | ₩260,272 | ₩261,894 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩262,389 | ₩262,389 | ₩259,334 | ₩261,532 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,967 | ₩262,028 | ₩257,967 | ₩262,028 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩260,352 | ₩261,103 | ₩258,744 | ₩260,111 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,882 | ₩259,749 | ₩256,882 | ₩258,088 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,818 | ₩258,316 | ₩254,644 | ₩257,110 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,981 | ₩258,249 | ₩256,667 | ₩257,887 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,716 | ₩256,466 | ₩254,416 | ₩256,466 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,868 | ₩258,691 | ₩252,808 | ₩253,425 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩258,141 | ₩259,428 | ₩256,131 | ₩256,145 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,532 | ₩261,532 | ₩257,525 | ₩257,699 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,614 | ₩259,669 | ₩256,413 | ₩257,847 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,522 | ₩255,341 | ₩250,503 | ₩255,140 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩250,008 | ₩253,465 | ₩249,070 | ₩249,070 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩251,415 | ₩254,590 | ₩247,046 | ₩250,825 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,959 | ₩251,482 | ₩249,083 | ₩249,713 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩253,103 | ₩253,103 | ₩247,100 | ₩247,287 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩250,061 | ₩254,483 | ₩250,061 | ₩254,054 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,567 | ₩252,594 | ₩250,544 | ₩250,758 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,656 | ₩254,497 | ₩251,656 | ₩253,867 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩251,173 | ₩251,964 | ₩249,900 | ₩251,482 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩254,497 | ₩254,497 | ₩252,031 | ₩252,513 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩252,071 | ₩254,751 | ₩251,200 | ₩254,403 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩253,331 | ₩254,617 | ₩253,317 | ₩253,666 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩252,487 | ₩253,639 | ₩251,642 | ₩253,451 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,713 | ₩250,128 | ₩247,555 | ₩249,565 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩246,148 | ₩248,614 | ₩243,951 | ₩248,024 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,584 | ₩246,711 | ₩242,436 | ₩246,671 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,686 | ₩242,369 | ₩239,864 | ₩241,137 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩244,219 | ₩244,956 | ₩242,383 | ₩243,388 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,688 | ₩244,688 | ₩243,013 | ₩243,093 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩247,421 | ₩249,297 | ₩247,301 | ₩248,185 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,783 | ₩247,783 | ₩246,028 | ₩246,979 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩248,400 | ₩248,400 | ₩244,044 | ₩247,448 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩250,155 | ₩251,214 | ₩249,257 | ₩249,445 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩249,324 | ₩250,651 | ₩248,252 | ₩250,075 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,817 | ₩251,817 | ₩247,649 | ₩247,864 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,664 | ₩251,294 | ₩249,485 | ₩251,254 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,647 | ₩247,971 | ₩244,647 | ₩247,555 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩245,277 | ₩246,215 | ₩242,704 | ₩243,790 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩245,384 | ₩246,550 | ₩244,406 | ₩245,974 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩242,088 | ₩245,827 | ₩242,008 | ₩245,264 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩244,111 | ₩244,165 | ₩239,984 | ₩241,029 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩245,465 | ₩245,465 | ₩243,575 | ₩244,339 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,996 | ₩246,135 | ₩244,996 | ₩245,465 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,835 | ₩245,733 | ₩243,240 | ₩244,580 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩243,415 | ₩245,183 | ₩241,592 | ₩244,178 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,956 | ₩244,982 | ₩243,066 | ₩243,642 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩246,135 | ₩246,443 | ₩242,115 | ₩242,450 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩243,187 | ₩245,465 | ₩242,959 | ₩245,076 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩241,472 | ₩245,652 | ₩241,217 | ₩243,951 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,591 | ₩239,086 | ₩237,840 | ₩238,979 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,725 | ₩238,725 | ₩237,519 | ₩238,457 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,631 | ₩239,354 | ₩238,108 | ₩238,671 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩235,053 | ₩237,344 | ₩234,517 | ₩237,344 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,554 | ₩236,554 | ₩234,718 | ₩235,348 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩233,445 | ₩236,648 | ₩233,445 | ₩235,924 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,932 | ₩234,932 | ₩233,137 | ₩234,276 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩227,013 | ₩228,514 | ₩226,463 | ₩228,326 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩227,080 | ₩228,299 | ₩226,356 | ₩227,991 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,907 | ₩227,200 | ₩221,907 | ₩226,932 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,896 | ₩227,160 | ₩224,896 | ₩225,365 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩221,291 | ₩224,105 | ₩220,433 | ₩224,078 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,881 | ₩221,881 | ₩217,458 | ₩218,343 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,993 | ₩222,993 | ₩219,857 | ₩220,313 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩224,145 | ₩226,490 | ₩223,529 | ₩223,529 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,994 | ₩226,691 | ₩224,534 | ₩225,887 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,643 | ₩224,735 | ₩219,643 | ₩223,221 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,535 | ₩225,190 | ₩219,535 | ₩222,041 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,768 | ₩221,318 | ₩216,025 | ₩217,110 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,458 | ₩222,765 | ₩217,458 | ₩221,385 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩222,041 | ₩222,309 | ₩220,018 | ₩220,018 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,837 | ₩224,547 | ₩223,113 | ₩223,515 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,658 | ₩224,038 | ₩222,336 | ₩222,390 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩222,256 | ₩223,408 | ₩220,004 | ₩220,433 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩222,015 | ₩222,792 | ₩220,447 | ₩221,130 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,721 | ₩225,673 | ₩223,609 | ₩224,949 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,901 | ₩228,621 | ₩224,976 | ₩225,579 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩222,376 | ₩226,249 | ₩218,664 | ₩226,222 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,941 | ₩225,941 | ₩223,582 | ₩224,869 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,823 | ₩232,078 | ₩227,844 | ₩229,720 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,574 | ₩235,026 | ₩231,167 | ₩234,316 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,706 | ₩233,096 | ₩227,174 | ₩231,716 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩230,430 | ₩235,549 | ₩230,202 | ₩235,160 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,999 | ₩234,999 | ₩232,091 | ₩233,512 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,621 | ₩237,344 | ₩234,504 | ₩237,344 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩237,023 | ₩237,023 | ₩234,155 | ₩236,085 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,565 | ₩235,080 | ₩232,962 | ₩235,080 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,942 | ₩236,942 | ₩231,596 | ₩233,056 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,790 | ₩237,773 | ₩235,334 | ₩237,358 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,517 | ₩236,902 | ₩234,517 | ₩236,741 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,540 | ₩238,684 | ₩235,629 | ₩236,299 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩236,112 | ₩236,648 | ₩233,498 | ₩235,844 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩234,021 | ₩237,746 | ₩232,239 | ₩236,125 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,658 | ₩239,073 | ₩231,569 | ₩232,922 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,818 | ₩239,328 | ₩235,241 | ₩236,942 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,921 | ₩238,859 | ₩237,143 | ₩237,197 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩237,023 | ₩238,457 | ₩235,415 | ₩237,639 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩233,445 | ₩237,385 | ₩233,284 | ₩237,050 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,529 | ₩233,364 | ₩229,679 | ₩230,162 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,704 | ₩235,428 | ₩231,823 | ₩233,766 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,708 | ₩234,946 | ₩230,805 | ₩233,378 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,844 | ₩232,601 | ₩227,844 | ₩231,555 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,674 | ₩229,961 | ₩227,254 | ₩228,849 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩231,127 | ₩231,421 | ₩228,473 | ₩231,395 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩232,065 | ₩232,319 | ₩229,746 | ₩229,907 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩230,215 | ₩231,261 | ₩229,653 | ₩231,261 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,823 | ₩232,333 | ₩229,720 | ₩230,269 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩235,227 | ₩235,227 | ₩231,046 | ₩231,153 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩235,388 | ₩237,224 | ₩234,932 | ₩235,160 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,947 | ₩233,565 | ₩229,559 | ₩233,565 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩227,013 | ₩229,653 | ₩227,013 | ₩227,803 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,488 | ₩231,689 | ₩230,256 | ₩230,952 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩229,398 | ₩231,850 | ₩229,398 | ₩231,006 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩227,093 | ₩229,291 | ₩227,093 | ₩228,782 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩227,388 | ₩227,696 | ₩226,356 | ₩226,691 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,592 | ₩226,638 | ₩225,016 | ₩226,490 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩225,351 | ₩226,825 | ₩224,252 | ₩225,847 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,460 | ₩224,882 | ₩220,460 | ₩224,386 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩222,323 | ₩222,323 | ₩220,098 | ₩221,237 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,839 | ₩222,095 | ₩218,236 | ₩222,095 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,775 | ₩219,884 | ₩216,775 | ₩218,852 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩215,207 | ₩216,480 | ₩213,921 | ₩215,891 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,743 | ₩215,917 | ₩214,095 | ₩214,309 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩217,324 | ₩217,324 | ₩215,757 | ₩215,757 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,922 | ₩217,793 | ₩216,708 | ₩216,989 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,973 | ₩218,973 | ₩217,378 | ₩218,128 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,584 | ₩219,013 | ₩217,646 | ₩218,973 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,959 | ₩219,040 | ₩218,048 | ₩218,182 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩219,066 | ₩220,822 | ₩219,066 | ₩219,442 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,522 | ₩220,246 | ₩218,879 | ₩219,053 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩220,380 | ₩221,023 | ₩219,080 | ₩219,080 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,830 | ₩220,058 | ₩218,088 | ₩218,088 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,509 | ₩220,567 | ₩218,517 | ₩219,187 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩222,336 | ₩222,336 | ₩220,138 | ₩220,540 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,984 | ₩223,984 | ₩221,197 | ₩221,371 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩221,076 | ₩224,078 | ₩221,076 | ₩223,569 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩217,137 | ₩222,845 | ₩217,137 | ₩221,546 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,713 | ₩218,557 | ₩217,271 | ₩217,311 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,927 | ₩217,927 | ₩216,547 | ₩216,547 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩217,070 | ₩218,396 | ₩216,815 | ₩216,829 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,561 | ₩217,927 | ₩216,025 | ₩217,043 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩213,050 | ₩217,070 | ₩213,050 | ₩217,070 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,470 | ₩214,470 | ₩212,849 | ₩212,849 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,460 | ₩214,872 | ₩212,460 | ₩213,492 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,872 | ₩215,020 | ₩214,417 | ₩214,926 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,929 | ₩215,783 | ₩212,514 | ₩214,390 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩208,306 | ₩213,117 | ₩208,306 | ₩212,474 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,948 | ₩207,891 | ₩205,492 | ₩207,757 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩200,266 | ₩206,149 | ₩200,119 | ₩205,130 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,916 | ₩206,189 | ₩199,234 | ₩199,234 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩203,375 | ₩203,375 | ₩201,392 | ₩201,941 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,896 | ₩203,804 | ₩200,896 | ₩202,758 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩205,023 | ₩205,921 | ₩201,485 | ₩201,633 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,919 | ₩206,484 | ₩202,919 | ₩206,041 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,507 | ₩208,521 | ₩205,452 | ₩205,599 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,723 | ₩211,723 | ₩209,579 | ₩209,579 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,499 | ₩210,303 | ₩209,258 | ₩209,968 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,722 | ₩210,196 | ₩208,025 | ₩209,177 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩204,353 | ₩207,489 | ₩204,246 | ₩207,489 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,896 | ₩208,896 | ₩205,907 | ₩206,028 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩207,087 | ₩209,606 | ₩206,604 | ₩208,815 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,867 | ₩207,650 | ₩205,519 | ₩206,417 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩207,180 | ₩209,043 | ₩207,180 | ₩209,003 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩209,003 | ₩209,325 | ₩207,703 | ₩209,325 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,655 | ₩210,785 | ₩208,641 | ₩208,641 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩213,077 | ₩213,894 | ₩209,445 | ₩209,807 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,505 | ₩213,894 | ₩212,380 | ₩212,809 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,743 | ₩215,743 | ₩213,626 | ₩214,055 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩213,103 | ₩214,591 | ₩213,103 | ₩214,256 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩210,289 | ₩212,433 | ₩210,249 | ₩211,790 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,723 | ₩211,938 | ₩208,923 | ₩209,606 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,750 | ₩212,835 | ₩211,268 | ₩211,790 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,986 | ₩212,902 | ₩210,437 | ₩212,675 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩207,154 | ₩209,016 | ₩207,154 | ₩208,467 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,983 | ₩212,983 | ₩208,038 | ₩208,534 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩214,309 | ₩215,221 | ₩212,755 | ₩213,224 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,425 | ₩212,715 | ₩205,425 | ₩211,938 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,497 | ₩208,078 | ₩206,309 | ₩208,025 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,477 | ₩210,665 | ₩203,335 | ₩203,335 | -3.39% | 1.3만 |
|---|