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 | ₩248,831 | ₩249,380 | ₩248,350 | ₩248,484 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,130 | ₩248,818 | ₩245,448 | ₩248,818 | +1.09% | 3만 |
| 2026.10.07 | ₩248,002 | ₩248,136 | ₩246,625 | ₩247,347 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,506 | ₩252,135 | ₩250,048 | ₩250,222 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,239 | ₩252,375 | ₩248,791 | ₩251,332 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,022 | ₩251,747 | ₩249,915 | ₩250,129 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,143 | ₩248,403 | ₩244,926 | ₩248,203 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,754 | ₩249,754 | ₩246,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,039 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,022 | ₩250,022 | ₩247,253 | ₩248,430 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,329 | ₩251,132 | ₩248,845 | ₩249,393 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,359 | ₩252,536 | ₩250,396 | ₩251,666 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,292 | ₩251,560 | ₩249,607 | ₩251,172 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,461 | ₩254,461 | ₩251,065 | ₩251,292 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,163 | ₩258,661 | ₩256,427 | ₩256,842 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,604 | ₩257,604 | ₩255,719 | ₩255,986 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,454 | ₩256,454 | ₩254,207 | ₩255,505 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,356 | ₩259,356 | ₩256,815 | ₩256,815 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,152 | ₩258,808 | ₩253,565 | ₩256,093 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,302 | ₩259,302 | ₩257,190 | ₩257,671 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩258,968 | ₩260,091 | ₩258,045 | ₩258,875 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩260,921 | ₩260,921 | ₩258,821 | ₩259,316 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩259,824 | ₩259,824 | ₩257,604 | ₩258,273 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,138 | ₩262,138 | ₩259,690 | ₩260,011 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,063 | ₩264,063 | ₩262,753 | ₩262,753 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,582 | ₩265,227 | ₩262,552 | ₩265,026 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,558 | ₩264,558 | ₩262,993 | ₩263,863 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,439 | ₩263,702 | ₩260,078 | ₩262,993 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,466 | ₩261,215 | ₩259,035 | ₩259,369 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩262,980 | ₩262,980 | ₩261,028 | ₩261,937 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩264,986 | ₩266,136 | ₩263,368 | ₩263,461 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,625 | ₩265,534 | ₩263,555 | ₩265,294 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,227 | ₩265,227 | ₩264,424 | ₩264,785 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,093 | ₩265,481 | ₩264,224 | ₩265,213 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,414 | ₩266,042 | ₩264,317 | ₩264,451 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,256 | ₩266,644 | ₩264,438 | ₩265,294 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩264,986 | ₩265,467 | ₩263,970 | ₩264,398 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,219 | ₩267,928 | ₩265,828 | ₩266,377 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩266,885 | ₩266,885 | ₩264,892 | ₩264,892 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,329 | ₩268,329 | ₩266,511 | ₩267,246 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩267,968 | ₩268,704 | ₩267,380 | ₩268,490 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩267,834 | ₩268,637 | ₩267,259 | ₩267,768 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,112 | ₩267,112 | ₩264,785 | ₩266,537 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩265,922 | ₩266,430 | ₩265,387 | ₩265,467 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩265,976 | ₩265,976 | ₩263,782 | ₩264,612 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,695 | ₩266,564 | ₩264,317 | ₩266,042 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩266,778 | ₩267,072 | ₩263,916 | ₩263,916 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩268,757 | ₩268,757 | ₩265,548 | ₩265,842 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,561 | ₩268,249 | ₩263,943 | ₩267,620 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,191 | ₩265,053 | ₩262,191 | ₩264,826 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,087 | ₩263,087 | ₩259,610 | ₩260,880 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,408 | ₩263,408 | ₩259,650 | ₩261,870 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,705 | ₩264,785 | ₩261,349 | ₩261,349 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,354 | ₩264,625 | ₩262,218 | ₩264,344 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,234 | ₩263,368 | ₩261,549 | ₩262,191 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,563 | ₩263,020 | ₩260,880 | ₩261,121 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,265 | ₩260,493 | ₩259,249 | ₩260,265 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,301 | ₩263,461 | ₩261,496 | ₩262,084 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,282 | ₩263,301 | ₩260,907 | ₩263,301 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,421 | ₩263,421 | ₩260,560 | ₩260,774 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩262,846 | ₩265,066 | ₩261,402 | ₩262,378 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,479 | ₩264,799 | ₩260,479 | ₩264,545 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩259,771 | ₩262,499 | ₩259,664 | ₩260,934 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩260,961 | ₩260,961 | ₩259,115 | ₩259,115 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,690 | ₩260,011 | ₩259,035 | ₩259,182 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,436 | ₩259,864 | ₩258,781 | ₩259,650 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,283 | ₩259,583 | ₩256,882 | ₩258,968 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,062 | ₩259,062 | ₩255,451 | ₩256,735 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩261,817 | ₩262,860 | ₩259,690 | ₩259,931 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,629 | ₩262,392 | ₩261,094 | ₩261,696 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,646 | ₩263,502 | ₩259,262 | ₩261,054 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,389 | ₩263,689 | ₩261,054 | ₩261,442 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,255 | ₩261,750 | ₩259,744 | ₩261,362 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩261,857 | ₩261,857 | ₩258,808 | ₩261,001 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,444 | ₩261,496 | ₩257,444 | ₩261,496 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩259,824 | ₩260,573 | ₩258,219 | ₩259,583 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,360 | ₩259,222 | ₩256,360 | ₩257,564 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,301 | ₩257,791 | ₩254,127 | ₩256,588 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,457 | ₩257,724 | ₩256,146 | ₩257,363 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,197 | ₩255,946 | ₩253,900 | ₩255,946 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,347 | ₩258,166 | ₩252,295 | ₩252,910 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,617 | ₩258,901 | ₩255,612 | ₩255,625 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,001 | ₩261,001 | ₩257,002 | ₩257,176 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,093 | ₩259,142 | ₩255,892 | ₩257,323 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,011 | ₩254,823 | ₩249,995 | ₩254,622 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,500 | ₩252,950 | ₩248,564 | ₩248,564 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩250,904 | ₩254,074 | ₩246,545 | ₩250,316 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,450 | ₩250,971 | ₩248,577 | ₩249,206 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,589 | ₩252,589 | ₩246,598 | ₩246,785 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,554 | ₩253,967 | ₩249,554 | ₩253,539 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,054 | ₩252,081 | ₩250,035 | ₩250,249 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,145 | ₩253,980 | ₩251,145 | ₩253,351 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,664 | ₩251,453 | ₩249,393 | ₩250,971 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩253,980 | ₩253,980 | ₩251,519 | ₩252,001 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,560 | ₩254,234 | ₩250,690 | ₩253,886 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩252,817 | ₩254,100 | ₩252,803 | ₩253,151 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩251,974 | ₩253,124 | ₩251,132 | ₩252,937 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,206 | ₩249,620 | ₩247,053 | ₩249,059 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,649 | ₩248,109 | ₩243,455 | ₩247,521 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,091 | ₩246,210 | ₩241,944 | ₩246,170 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,195 | ₩241,877 | ₩239,377 | ₩240,647 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,723 | ₩244,458 | ₩241,891 | ₩242,894 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,191 | ₩244,191 | ₩242,519 | ₩242,600 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩246,919 | ₩248,791 | ₩246,799 | ₩247,681 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,280 | ₩247,280 | ₩245,528 | ₩246,478 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩247,895 | ₩247,895 | ₩243,549 | ₩246,946 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,647 | ₩250,704 | ₩248,751 | ₩248,938 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩248,818 | ₩250,142 | ₩247,748 | ₩249,567 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,305 | ₩251,305 | ₩247,146 | ₩247,360 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,155 | ₩250,784 | ₩248,979 | ₩250,744 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,151 | ₩247,467 | ₩244,151 | ₩247,053 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩244,779 | ₩245,716 | ₩242,212 | ₩243,295 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩244,886 | ₩246,050 | ₩243,910 | ₩245,475 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,597 | ₩245,328 | ₩241,516 | ₩244,766 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,616 | ₩243,669 | ₩239,497 | ₩240,540 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩244,967 | ₩244,967 | ₩243,081 | ₩243,843 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,499 | ₩245,635 | ₩244,499 | ₩244,967 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,338 | ₩245,234 | ₩242,747 | ₩244,084 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩242,921 | ₩244,686 | ₩241,102 | ₩243,683 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,458 | ₩244,485 | ₩242,573 | ₩243,148 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,635 | ₩245,943 | ₩241,623 | ₩241,958 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,693 | ₩244,967 | ₩242,466 | ₩244,579 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩240,981 | ₩245,154 | ₩240,727 | ₩243,455 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,106 | ₩238,601 | ₩237,357 | ₩238,494 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,240 | ₩238,240 | ₩237,036 | ₩237,973 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,146 | ₩238,869 | ₩237,625 | ₩238,187 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,576 | ₩236,863 | ₩234,041 | ₩236,863 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,074 | ₩236,074 | ₩234,241 | ₩234,870 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩232,971 | ₩236,167 | ₩232,971 | ₩235,445 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,455 | ₩234,455 | ₩232,663 | ₩233,800 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,552 | ₩228,050 | ₩226,004 | ₩227,863 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,619 | ₩227,836 | ₩225,897 | ₩227,528 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,457 | ₩226,739 | ₩221,457 | ₩226,472 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,439 | ₩226,699 | ₩224,439 | ₩224,907 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩220,842 | ₩223,650 | ₩219,986 | ₩223,623 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,430 | ₩221,430 | ₩217,017 | ₩217,900 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,540 | ₩222,540 | ₩219,411 | ₩219,865 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,690 | ₩226,030 | ₩223,075 | ₩223,075 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,536 | ₩226,231 | ₩224,078 | ₩225,429 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,197 | ₩224,279 | ₩219,197 | ₩222,767 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,090 | ₩224,733 | ₩219,090 | ₩221,591 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,320 | ₩220,868 | ₩215,586 | ₩216,669 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,017 | ₩222,313 | ₩217,017 | ₩220,935 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,591 | ₩221,858 | ₩219,571 | ₩219,571 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,383 | ₩224,091 | ₩222,660 | ₩223,062 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,206 | ₩223,583 | ₩221,885 | ₩221,938 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩221,805 | ₩222,955 | ₩219,558 | ₩219,986 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,564 | ₩222,339 | ₩219,999 | ₩220,681 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,265 | ₩225,215 | ₩223,155 | ₩224,493 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,442 | ₩228,157 | ₩224,519 | ₩225,121 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩221,925 | ₩225,790 | ₩218,221 | ₩225,763 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,482 | ₩225,482 | ₩223,129 | ₩224,412 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,353 | ₩231,607 | ₩227,381 | ₩229,253 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,102 | ₩234,549 | ₩230,698 | ₩233,840 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,240 | ₩232,623 | ₩226,712 | ₩231,246 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩229,962 | ₩235,071 | ₩229,735 | ₩234,683 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,522 | ₩234,522 | ₩231,620 | ₩233,038 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,140 | ₩236,863 | ₩234,028 | ₩236,863 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,542 | ₩236,542 | ₩233,680 | ₩235,606 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,091 | ₩234,603 | ₩232,490 | ₩234,603 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,461 | ₩236,461 | ₩231,126 | ₩232,583 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,311 | ₩237,291 | ₩234,857 | ₩236,876 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,041 | ₩236,421 | ₩234,041 | ₩236,261 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,060 | ₩238,200 | ₩235,151 | ₩235,819 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,632 | ₩236,167 | ₩233,025 | ₩235,365 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,546 | ₩237,264 | ₩231,767 | ₩235,646 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,173 | ₩238,588 | ₩231,099 | ₩232,449 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,334 | ₩238,842 | ₩234,763 | ₩236,461 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,438 | ₩238,374 | ₩236,662 | ₩236,715 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,542 | ₩237,973 | ₩234,937 | ₩237,157 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩232,971 | ₩236,903 | ₩232,811 | ₩236,568 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,059 | ₩232,891 | ₩229,213 | ₩229,695 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,228 | ₩234,950 | ₩231,353 | ₩233,292 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,236 | ₩234,469 | ₩230,337 | ₩232,904 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,381 | ₩232,129 | ₩227,381 | ₩231,085 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,210 | ₩229,494 | ₩226,793 | ₩228,384 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,657 | ₩230,952 | ₩228,010 | ₩230,925 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,594 | ₩231,848 | ₩229,280 | ₩229,441 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,748 | ₩230,791 | ₩229,186 | ₩230,791 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,353 | ₩231,861 | ₩229,253 | ₩229,802 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,750 | ₩234,750 | ₩230,577 | ₩230,684 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩234,910 | ₩236,742 | ₩234,455 | ₩234,683 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,481 | ₩233,091 | ₩229,093 | ₩233,091 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,552 | ₩229,186 | ₩226,552 | ₩227,341 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,019 | ₩231,219 | ₩229,788 | ₩230,484 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩228,932 | ₩231,380 | ₩228,932 | ₩230,537 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,632 | ₩228,825 | ₩226,632 | ₩228,317 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩226,926 | ₩227,234 | ₩225,897 | ₩226,231 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,134 | ₩226,178 | ₩224,559 | ₩226,030 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩224,894 | ₩226,365 | ₩223,797 | ₩225,389 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,013 | ₩224,426 | ₩220,013 | ₩223,931 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩221,871 | ₩221,871 | ₩219,652 | ₩220,788 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,394 | ₩221,644 | ₩217,793 | ₩221,644 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,335 | ₩219,438 | ₩216,335 | ₩218,408 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,770 | ₩216,041 | ₩213,487 | ₩215,452 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,305 | ₩215,479 | ₩213,660 | ₩213,874 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩216,883 | ₩216,883 | ₩215,319 | ₩215,319 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,482 | ₩217,351 | ₩216,268 | ₩216,549 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,528 | ₩218,528 | ₩216,937 | ₩217,686 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,140 | ₩218,568 | ₩217,204 | ₩218,528 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,515 | ₩218,595 | ₩217,605 | ₩217,739 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,622 | ₩220,374 | ₩218,622 | ₩218,996 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,076 | ₩219,799 | ₩218,435 | ₩218,608 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩219,932 | ₩220,574 | ₩218,635 | ₩218,635 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,384 | ₩219,611 | ₩217,646 | ₩217,646 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,063 | ₩220,120 | ₩218,074 | ₩218,742 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩221,885 | ₩221,885 | ₩219,692 | ₩220,093 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,530 | ₩223,530 | ₩220,748 | ₩220,922 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,628 | ₩223,623 | ₩220,628 | ₩223,115 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,696 | ₩222,393 | ₩216,696 | ₩221,096 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,271 | ₩218,114 | ₩216,830 | ₩216,870 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,485 | ₩217,485 | ₩216,108 | ₩216,108 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,629 | ₩217,953 | ₩216,375 | ₩216,389 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,121 | ₩217,485 | ₩215,586 | ₩216,602 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,617 | ₩216,629 | ₩212,617 | ₩216,629 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,035 | ₩214,035 | ₩212,417 | ₩212,417 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,029 | ₩214,436 | ₩212,029 | ₩213,059 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,436 | ₩214,583 | ₩213,981 | ₩214,490 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,497 | ₩215,345 | ₩212,082 | ₩213,955 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩207,883 | ₩212,684 | ₩207,883 | ₩212,042 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,530 | ₩207,469 | ₩205,075 | ₩207,335 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩199,859 | ₩205,730 | ₩199,712 | ₩204,714 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,500 | ₩205,770 | ₩198,830 | ₩198,830 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩202,962 | ₩202,962 | ₩200,983 | ₩201,531 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,488 | ₩203,390 | ₩200,488 | ₩202,347 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,607 | ₩205,503 | ₩201,076 | ₩201,224 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,507 | ₩206,065 | ₩202,507 | ₩205,623 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,084 | ₩208,097 | ₩205,035 | ₩205,182 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,293 | ₩211,293 | ₩209,154 | ₩209,154 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,073 | ₩209,876 | ₩208,833 | ₩209,542 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,298 | ₩209,769 | ₩207,602 | ₩208,753 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩203,938 | ₩207,068 | ₩203,831 | ₩207,068 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,472 | ₩208,472 | ₩205,490 | ₩205,610 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,666 | ₩209,180 | ₩206,185 | ₩208,391 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,449 | ₩207,228 | ₩205,102 | ₩205,998 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,760 | ₩208,619 | ₩206,760 | ₩208,579 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,579 | ₩208,900 | ₩207,282 | ₩208,900 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,231 | ₩210,357 | ₩208,218 | ₩208,218 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,644 | ₩213,460 | ₩209,020 | ₩209,381 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,072 | ₩213,460 | ₩211,949 | ₩212,377 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,305 | ₩215,305 | ₩213,192 | ₩213,620 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,671 | ₩214,155 | ₩212,671 | ₩213,821 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩209,862 | ₩212,002 | ₩209,822 | ₩211,360 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,293 | ₩211,507 | ₩208,498 | ₩209,180 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,320 | ₩212,403 | ₩210,839 | ₩211,360 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,558 | ₩212,470 | ₩210,010 | ₩212,243 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,733 | ₩208,592 | ₩206,733 | ₩208,044 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,550 | ₩212,550 | ₩207,616 | ₩208,111 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩213,874 | ₩214,784 | ₩212,323 | ₩212,791 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,008 | ₩212,283 | ₩205,008 | ₩211,507 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,078 | ₩207,656 | ₩205,891 | ₩207,602 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,050 | ₩210,237 | ₩202,922 | ₩202,922 | -3.39% | 1.3만 |
|---|