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 | ₩249,070 | ₩249,618 | ₩248,588 | ₩248,722 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,366 | ₩249,056 | ₩245,683 | ₩249,056 | +1.09% | 3만 |
| 2026.10.07 | ₩248,240 | ₩248,374 | ₩246,861 | ₩247,584 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,747 | ₩252,376 | ₩250,288 | ₩250,462 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,479 | ₩252,617 | ₩249,029 | ₩251,573 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,261 | ₩251,988 | ₩250,154 | ₩250,368 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,379 | ₩248,641 | ₩245,161 | ₩248,440 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,993 | ₩249,993 | ₩247,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,276 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,261 | ₩250,261 | ₩247,490 | ₩248,668 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,569 | ₩251,372 | ₩249,083 | ₩249,632 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,600 | ₩252,777 | ₩250,636 | ₩251,907 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,533 | ₩251,800 | ₩249,846 | ₩251,412 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,705 | ₩254,705 | ₩251,305 | ₩251,533 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,409 | ₩258,908 | ₩256,673 | ₩257,088 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,851 | ₩257,851 | ₩255,963 | ₩256,231 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,699 | ₩256,699 | ₩254,451 | ₩255,749 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,604 | ₩259,604 | ₩257,061 | ₩257,061 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,399 | ₩259,055 | ₩253,808 | ₩256,338 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,551 | ₩259,551 | ₩257,436 | ₩257,918 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩259,216 | ₩260,340 | ₩258,292 | ₩259,122 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩261,170 | ₩261,170 | ₩259,069 | ₩259,564 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩260,073 | ₩260,073 | ₩257,851 | ₩258,520 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,388 | ₩262,388 | ₩259,939 | ₩260,260 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,316 | ₩264,316 | ₩263,004 | ₩263,004 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,834 | ₩265,481 | ₩262,803 | ₩265,280 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,811 | ₩264,811 | ₩263,245 | ₩264,115 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,688 | ₩263,955 | ₩260,327 | ₩263,245 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,715 | ₩261,465 | ₩259,283 | ₩259,618 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩263,232 | ₩263,232 | ₩261,277 | ₩262,188 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩265,240 | ₩266,391 | ₩263,620 | ₩263,714 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,878 | ₩265,788 | ₩263,807 | ₩265,548 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,481 | ₩265,481 | ₩264,677 | ₩265,039 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,347 | ₩265,735 | ₩264,477 | ₩265,467 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,668 | ₩266,297 | ₩264,570 | ₩264,704 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,511 | ₩266,899 | ₩264,691 | ₩265,548 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩265,240 | ₩265,722 | ₩264,222 | ₩264,651 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,475 | ₩268,185 | ₩266,083 | ₩266,632 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩267,140 | ₩267,140 | ₩265,146 | ₩265,146 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,586 | ₩268,586 | ₩266,766 | ₩267,502 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩268,225 | ₩268,961 | ₩267,636 | ₩268,747 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩268,091 | ₩268,894 | ₩267,515 | ₩268,024 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,368 | ₩267,368 | ₩265,039 | ₩266,792 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩266,177 | ₩266,685 | ₩265,641 | ₩265,722 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩266,230 | ₩266,230 | ₩264,035 | ₩264,865 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,949 | ₩266,819 | ₩264,570 | ₩266,297 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩267,033 | ₩267,328 | ₩264,169 | ₩264,169 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩269,014 | ₩269,014 | ₩265,802 | ₩266,096 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,815 | ₩268,506 | ₩264,196 | ₩267,877 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,442 | ₩265,307 | ₩262,442 | ₩265,079 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,339 | ₩263,339 | ₩259,859 | ₩261,130 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,660 | ₩263,660 | ₩259,899 | ₩262,121 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,959 | ₩265,039 | ₩261,599 | ₩261,599 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,607 | ₩264,878 | ₩262,469 | ₩264,597 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,486 | ₩263,620 | ₩261,799 | ₩262,442 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,813 | ₩263,272 | ₩261,130 | ₩261,371 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,514 | ₩260,742 | ₩259,497 | ₩260,514 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,553 | ₩263,714 | ₩261,746 | ₩262,335 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,532 | ₩263,553 | ₩261,157 | ₩263,553 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,673 | ₩263,673 | ₩260,809 | ₩261,023 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩263,098 | ₩265,320 | ₩261,652 | ₩262,629 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,729 | ₩265,052 | ₩260,729 | ₩264,798 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩260,019 | ₩262,750 | ₩259,912 | ₩261,184 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩261,211 | ₩261,211 | ₩259,363 | ₩259,363 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,939 | ₩260,260 | ₩259,283 | ₩259,430 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,685 | ₩260,113 | ₩259,029 | ₩259,899 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,529 | ₩259,832 | ₩257,128 | ₩259,216 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,310 | ₩259,310 | ₩255,696 | ₩256,981 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩262,067 | ₩263,111 | ₩259,939 | ₩260,180 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,880 | ₩262,643 | ₩261,344 | ₩261,947 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,897 | ₩263,754 | ₩259,510 | ₩261,304 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,639 | ₩263,941 | ₩261,304 | ₩261,692 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,505 | ₩262,000 | ₩259,992 | ₩261,612 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩262,107 | ₩262,107 | ₩259,055 | ₩261,251 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,690 | ₩261,746 | ₩257,690 | ₩261,746 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩260,073 | ₩260,822 | ₩258,466 | ₩259,832 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,606 | ₩259,470 | ₩256,606 | ₩257,811 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,544 | ₩258,038 | ₩254,370 | ₩256,833 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,703 | ₩257,971 | ₩256,392 | ₩257,610 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,441 | ₩256,191 | ₩254,143 | ₩256,191 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,592 | ₩258,413 | ₩252,537 | ₩253,152 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,864 | ₩259,149 | ₩255,856 | ₩255,870 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,251 | ₩261,251 | ₩257,248 | ₩257,422 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,338 | ₩259,390 | ₩256,137 | ₩257,570 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,251 | ₩255,066 | ₩250,234 | ₩254,866 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,739 | ₩253,192 | ₩248,802 | ₩248,802 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩251,144 | ₩254,317 | ₩246,781 | ₩250,555 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,689 | ₩251,211 | ₩248,815 | ₩249,444 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,831 | ₩252,831 | ₩246,834 | ₩247,022 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,792 | ₩254,210 | ₩249,792 | ₩253,781 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,296 | ₩252,322 | ₩250,274 | ₩250,488 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,385 | ₩254,223 | ₩251,385 | ₩253,594 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,903 | ₩251,693 | ₩249,632 | ₩251,211 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩254,223 | ₩254,223 | ₩251,760 | ₩252,242 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,800 | ₩254,477 | ₩250,930 | ₩254,129 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩253,059 | ₩254,344 | ₩253,045 | ₩253,393 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩252,215 | ₩253,366 | ₩251,372 | ₩253,179 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,444 | ₩249,859 | ₩247,289 | ₩249,297 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,884 | ₩248,347 | ₩243,688 | ₩247,758 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,323 | ₩246,446 | ₩242,176 | ₩246,406 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,426 | ₩242,109 | ₩239,606 | ₩240,877 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,956 | ₩244,692 | ₩242,122 | ₩243,126 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,425 | ₩244,425 | ₩242,751 | ₩242,832 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩247,155 | ₩249,029 | ₩247,035 | ₩247,918 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,517 | ₩247,517 | ₩245,763 | ₩246,714 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩248,133 | ₩248,133 | ₩243,782 | ₩247,182 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,886 | ₩250,944 | ₩248,989 | ₩249,177 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩249,056 | ₩250,381 | ₩247,985 | ₩249,806 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,546 | ₩251,546 | ₩247,383 | ₩247,597 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,395 | ₩251,024 | ₩249,217 | ₩250,984 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,385 | ₩247,704 | ₩244,385 | ₩247,289 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩245,014 | ₩245,951 | ₩242,444 | ₩243,528 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩245,121 | ₩246,285 | ₩244,144 | ₩245,710 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,828 | ₩245,562 | ₩241,748 | ₩245,000 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,849 | ₩243,903 | ₩239,726 | ₩240,770 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩245,201 | ₩245,201 | ₩243,314 | ₩244,077 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,733 | ₩245,870 | ₩244,733 | ₩245,201 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,572 | ₩245,469 | ₩242,979 | ₩244,318 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩243,153 | ₩244,920 | ₩241,333 | ₩243,916 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,692 | ₩244,719 | ₩242,805 | ₩243,381 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,870 | ₩246,178 | ₩241,855 | ₩242,189 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,925 | ₩245,201 | ₩242,698 | ₩244,813 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩241,212 | ₩245,388 | ₩240,958 | ₩243,688 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,334 | ₩238,829 | ₩237,585 | ₩238,722 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,468 | ₩238,468 | ₩237,263 | ₩238,200 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,374 | ₩239,097 | ₩237,852 | ₩238,414 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,800 | ₩237,089 | ₩234,265 | ₩237,089 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,300 | ₩236,300 | ₩234,466 | ₩235,095 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩233,194 | ₩236,393 | ₩233,194 | ₩235,670 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,680 | ₩234,680 | ₩232,886 | ₩234,024 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,769 | ₩228,268 | ₩226,220 | ₩228,081 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,836 | ₩228,054 | ₩226,113 | ₩227,746 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,669 | ₩226,956 | ₩221,669 | ₩226,689 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,654 | ₩226,916 | ₩224,654 | ₩225,122 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩221,053 | ₩223,864 | ₩220,196 | ₩223,837 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,642 | ₩221,642 | ₩217,225 | ₩218,108 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,753 | ₩222,753 | ₩219,621 | ₩220,076 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,904 | ₩226,247 | ₩223,289 | ₩223,289 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,752 | ₩226,448 | ₩224,292 | ₩225,644 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,407 | ₩224,493 | ₩219,407 | ₩222,981 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,300 | ₩224,948 | ₩219,300 | ₩221,803 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,531 | ₩221,080 | ₩215,792 | ₩216,877 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,225 | ₩222,526 | ₩217,225 | ₩221,147 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,803 | ₩222,070 | ₩219,781 | ₩219,781 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,596 | ₩224,306 | ₩222,874 | ₩223,275 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,418 | ₩223,797 | ₩222,097 | ₩222,151 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩222,017 | ₩223,168 | ₩219,768 | ₩220,196 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,776 | ₩222,552 | ₩220,210 | ₩220,892 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,480 | ₩225,430 | ₩223,369 | ₩224,707 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,658 | ₩228,375 | ₩224,734 | ₩225,337 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩222,137 | ₩226,006 | ₩218,429 | ₩225,979 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,698 | ₩225,698 | ₩223,342 | ₩224,627 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,574 | ₩231,829 | ₩227,599 | ₩229,473 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,324 | ₩234,774 | ₩230,918 | ₩234,064 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,459 | ₩232,846 | ₩226,929 | ₩231,467 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩230,182 | ₩235,296 | ₩229,955 | ₩234,907 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,747 | ₩234,747 | ₩231,842 | ₩233,261 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,366 | ₩237,089 | ₩234,252 | ₩237,089 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,768 | ₩236,768 | ₩233,903 | ₩235,831 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,314 | ₩234,827 | ₩232,712 | ₩234,827 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,688 | ₩236,688 | ₩231,347 | ₩232,806 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,537 | ₩237,518 | ₩235,081 | ₩237,103 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,265 | ₩236,648 | ₩234,265 | ₩236,487 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,286 | ₩238,428 | ₩235,376 | ₩236,045 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,858 | ₩236,393 | ₩233,248 | ₩235,590 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,770 | ₩237,491 | ₩231,989 | ₩235,871 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,401 | ₩238,816 | ₩231,320 | ₩232,672 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,562 | ₩239,070 | ₩234,988 | ₩236,688 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,665 | ₩238,602 | ₩236,889 | ₩236,942 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,768 | ₩238,200 | ₩235,162 | ₩237,384 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩233,194 | ₩237,129 | ₩233,033 | ₩236,795 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,280 | ₩233,114 | ₩229,433 | ₩229,914 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,452 | ₩235,175 | ₩231,574 | ₩233,515 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,458 | ₩234,693 | ₩230,557 | ₩233,127 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,599 | ₩232,351 | ₩227,599 | ₩231,307 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,429 | ₩229,714 | ₩227,010 | ₩228,603 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,878 | ₩231,173 | ₩228,228 | ₩231,146 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,815 | ₩232,070 | ₩229,500 | ₩229,660 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,968 | ₩231,012 | ₩229,406 | ₩231,012 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,574 | ₩232,083 | ₩229,473 | ₩230,022 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,974 | ₩234,974 | ₩230,798 | ₩230,905 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩235,135 | ₩236,969 | ₩234,680 | ₩234,907 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,700 | ₩233,314 | ₩229,312 | ₩233,314 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,769 | ₩229,406 | ₩226,769 | ₩227,559 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,240 | ₩231,440 | ₩230,008 | ₩230,704 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩229,152 | ₩231,601 | ₩229,152 | ₩230,758 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,849 | ₩229,044 | ₩226,849 | ₩228,536 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩227,144 | ₩227,452 | ₩226,113 | ₩226,448 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,350 | ₩226,394 | ₩224,774 | ₩226,247 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩225,109 | ₩226,581 | ₩224,011 | ₩225,604 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,223 | ₩224,641 | ₩220,223 | ₩224,145 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩222,084 | ₩222,084 | ₩219,862 | ₩221,000 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,603 | ₩221,856 | ₩218,001 | ₩221,856 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,542 | ₩219,648 | ₩216,542 | ₩218,617 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,976 | ₩216,248 | ₩213,691 | ₩215,659 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,511 | ₩215,685 | ₩213,865 | ₩214,079 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩217,091 | ₩217,091 | ₩215,525 | ₩215,525 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,689 | ₩217,559 | ₩216,475 | ₩216,756 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,737 | ₩218,737 | ₩217,144 | ₩217,894 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,349 | ₩218,778 | ₩217,412 | ₩218,737 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,724 | ₩218,804 | ₩217,814 | ₩217,948 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,831 | ₩220,585 | ₩218,831 | ₩219,206 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,286 | ₩220,009 | ₩218,644 | ₩218,818 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩220,143 | ₩220,785 | ₩218,844 | ₩218,844 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,594 | ₩219,822 | ₩217,854 | ₩217,854 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,273 | ₩220,330 | ₩218,282 | ₩218,952 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩222,097 | ₩222,097 | ₩219,902 | ₩220,303 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,744 | ₩223,744 | ₩220,959 | ₩221,133 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,839 | ₩223,837 | ₩220,839 | ₩223,329 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,903 | ₩222,606 | ₩216,903 | ₩221,307 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,479 | ₩218,322 | ₩217,037 | ₩217,078 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,693 | ₩217,693 | ₩216,315 | ₩216,315 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,837 | ₩218,162 | ₩216,582 | ₩216,596 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,328 | ₩217,693 | ₩215,792 | ₩216,810 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,821 | ₩216,837 | ₩212,821 | ₩216,837 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,240 | ₩214,240 | ₩212,620 | ₩212,620 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,232 | ₩214,641 | ₩212,232 | ₩213,263 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,641 | ₩214,789 | ₩214,186 | ₩214,695 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,700 | ₩215,552 | ₩212,285 | ₩214,159 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩208,082 | ₩212,888 | ₩208,082 | ₩212,245 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,726 | ₩207,667 | ₩205,271 | ₩207,533 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩200,051 | ₩205,927 | ₩199,904 | ₩204,910 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,696 | ₩205,967 | ₩199,020 | ₩199,020 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩203,156 | ₩203,156 | ₩201,175 | ₩201,724 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,680 | ₩203,585 | ₩200,680 | ₩202,541 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,803 | ₩205,700 | ₩201,269 | ₩201,416 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,701 | ₩206,262 | ₩202,701 | ₩205,820 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,283 | ₩208,296 | ₩205,231 | ₩205,378 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,496 | ₩211,496 | ₩209,354 | ₩209,354 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,274 | ₩210,077 | ₩209,033 | ₩209,742 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,497 | ₩209,970 | ₩207,801 | ₩208,952 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩204,133 | ₩207,266 | ₩204,026 | ₩207,266 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,671 | ₩208,671 | ₩205,686 | ₩205,807 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,864 | ₩209,381 | ₩206,382 | ₩208,591 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,646 | ₩207,426 | ₩205,298 | ₩206,195 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,958 | ₩208,818 | ₩206,958 | ₩208,778 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,778 | ₩209,100 | ₩207,480 | ₩209,100 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,430 | ₩210,559 | ₩208,417 | ₩208,417 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,848 | ₩213,664 | ₩209,220 | ₩209,581 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,276 | ₩213,664 | ₩212,152 | ₩212,580 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,511 | ₩215,511 | ₩213,396 | ₩213,825 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,874 | ₩214,360 | ₩212,874 | ₩214,026 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩210,063 | ₩212,205 | ₩210,023 | ₩211,563 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,496 | ₩211,710 | ₩208,698 | ₩209,381 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,522 | ₩212,607 | ₩211,041 | ₩211,563 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,759 | ₩212,674 | ₩210,211 | ₩212,446 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,931 | ₩208,792 | ₩206,931 | ₩208,243 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,754 | ₩212,754 | ₩207,815 | ₩208,310 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩214,079 | ₩214,989 | ₩212,526 | ₩212,995 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,204 | ₩212,486 | ₩205,204 | ₩211,710 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,275 | ₩207,855 | ₩206,088 | ₩207,801 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,251 | ₩210,438 | ₩203,116 | ₩203,116 | -3.39% | 1.3만 |
|---|