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 | ₩248,818 | ₩249,367 | ₩248,337 | ₩248,471 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,117 | ₩248,805 | ₩245,435 | ₩248,805 | +1.09% | 3만 |
| 2026.10.07 | ₩247,989 | ₩248,123 | ₩246,612 | ₩247,334 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,493 | ₩252,121 | ₩250,035 | ₩250,209 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,225 | ₩252,362 | ₩248,778 | ₩251,319 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,009 | ₩251,734 | ₩249,902 | ₩250,115 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,131 | ₩248,390 | ₩244,914 | ₩248,190 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,741 | ₩249,741 | ₩246,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,026 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,009 | ₩250,009 | ₩247,240 | ₩248,417 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,316 | ₩251,118 | ₩248,832 | ₩249,380 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,346 | ₩252,523 | ₩250,383 | ₩251,653 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,279 | ₩251,546 | ₩249,594 | ₩251,159 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,448 | ₩254,448 | ₩251,052 | ₩251,279 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,149 | ₩258,647 | ₩256,414 | ₩256,828 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,591 | ₩257,591 | ₩255,705 | ₩255,973 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,441 | ₩256,441 | ₩254,194 | ₩255,491 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,342 | ₩259,342 | ₩256,802 | ₩256,802 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,139 | ₩258,794 | ₩253,552 | ₩256,080 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,289 | ₩259,289 | ₩257,176 | ₩257,657 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩258,955 | ₩260,078 | ₩258,032 | ₩258,861 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩260,907 | ₩260,907 | ₩258,807 | ₩259,302 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩259,810 | ₩259,810 | ₩257,591 | ₩258,259 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,124 | ₩262,124 | ₩259,677 | ₩259,998 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,049 | ₩264,049 | ₩262,739 | ₩262,739 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,568 | ₩265,213 | ₩262,538 | ₩265,012 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,544 | ₩264,544 | ₩262,980 | ₩263,849 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,426 | ₩263,688 | ₩260,064 | ₩262,980 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,452 | ₩261,201 | ₩259,021 | ₩259,356 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩262,966 | ₩262,966 | ₩261,014 | ₩261,923 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩264,972 | ₩266,122 | ₩263,354 | ₩263,448 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,611 | ₩265,520 | ₩263,541 | ₩265,280 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,213 | ₩265,213 | ₩264,410 | ₩264,772 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,079 | ₩265,467 | ₩264,210 | ₩265,199 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,400 | ₩266,029 | ₩264,304 | ₩264,437 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,243 | ₩266,630 | ₩264,424 | ₩265,280 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩264,972 | ₩265,454 | ₩263,956 | ₩264,384 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,205 | ₩267,914 | ₩265,815 | ₩266,363 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩266,871 | ₩266,871 | ₩264,879 | ₩264,879 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,315 | ₩268,315 | ₩266,497 | ₩267,232 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩267,954 | ₩268,690 | ₩267,366 | ₩268,476 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩267,820 | ₩268,623 | ₩267,245 | ₩267,754 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,098 | ₩267,098 | ₩264,772 | ₩266,523 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩265,908 | ₩266,416 | ₩265,373 | ₩265,454 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩265,962 | ₩265,962 | ₩263,769 | ₩264,598 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,681 | ₩266,550 | ₩264,304 | ₩266,029 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩266,764 | ₩267,058 | ₩263,902 | ₩263,902 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩268,743 | ₩268,743 | ₩265,534 | ₩265,828 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,547 | ₩268,235 | ₩263,929 | ₩267,606 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,177 | ₩265,039 | ₩262,177 | ₩264,812 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,073 | ₩263,073 | ₩259,596 | ₩260,867 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,394 | ₩263,394 | ₩259,637 | ₩261,856 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,691 | ₩264,772 | ₩261,335 | ₩261,335 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,341 | ₩264,611 | ₩262,204 | ₩264,330 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,220 | ₩263,354 | ₩261,535 | ₩262,177 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,549 | ₩263,006 | ₩260,867 | ₩261,108 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,252 | ₩260,479 | ₩259,235 | ₩260,252 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,287 | ₩263,448 | ₩261,482 | ₩262,070 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,268 | ₩263,287 | ₩260,894 | ₩263,287 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,408 | ₩263,408 | ₩260,546 | ₩260,760 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩262,833 | ₩265,052 | ₩261,388 | ₩262,365 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,466 | ₩264,785 | ₩260,466 | ₩264,531 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩259,757 | ₩262,485 | ₩259,650 | ₩260,920 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩260,947 | ₩260,947 | ₩259,102 | ₩259,102 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,677 | ₩259,998 | ₩259,021 | ₩259,169 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,423 | ₩259,851 | ₩258,767 | ₩259,637 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,270 | ₩259,570 | ₩256,869 | ₩258,955 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,048 | ₩259,048 | ₩255,438 | ₩256,721 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩261,803 | ₩262,846 | ₩259,677 | ₩259,917 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,616 | ₩262,378 | ₩261,081 | ₩261,683 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,632 | ₩263,488 | ₩259,249 | ₩261,041 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,375 | ₩263,675 | ₩261,041 | ₩261,428 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,241 | ₩261,736 | ₩259,730 | ₩261,348 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩261,843 | ₩261,843 | ₩258,794 | ₩260,987 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,430 | ₩261,482 | ₩257,430 | ₩261,482 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩259,810 | ₩260,559 | ₩258,206 | ₩259,570 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,347 | ₩259,209 | ₩256,347 | ₩257,551 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,288 | ₩257,778 | ₩254,114 | ₩256,574 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,444 | ₩257,711 | ₩256,133 | ₩257,350 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,184 | ₩255,932 | ₩253,886 | ₩255,932 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,334 | ₩258,152 | ₩252,282 | ₩252,897 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,604 | ₩258,888 | ₩255,598 | ₩255,612 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩260,987 | ₩260,987 | ₩256,989 | ₩257,163 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,080 | ₩259,128 | ₩255,879 | ₩257,310 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩250,998 | ₩254,809 | ₩249,982 | ₩254,609 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,487 | ₩252,937 | ₩248,551 | ₩248,551 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩250,891 | ₩254,060 | ₩246,532 | ₩250,303 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,436 | ₩250,958 | ₩248,564 | ₩249,193 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,576 | ₩252,576 | ₩246,585 | ₩246,772 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,540 | ₩253,953 | ₩249,540 | ₩253,525 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,041 | ₩252,068 | ₩250,022 | ₩250,236 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,132 | ₩253,967 | ₩251,132 | ₩253,338 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,650 | ₩251,439 | ₩249,380 | ₩250,958 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩253,967 | ₩253,967 | ₩251,506 | ₩251,988 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,546 | ₩254,221 | ₩250,677 | ₩253,873 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩252,803 | ₩254,087 | ₩252,790 | ₩253,138 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩251,961 | ₩253,111 | ₩251,118 | ₩252,924 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,193 | ₩249,607 | ₩247,040 | ₩249,046 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,636 | ₩248,096 | ₩243,443 | ₩247,508 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,079 | ₩246,197 | ₩241,932 | ₩246,157 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,183 | ₩241,865 | ₩239,364 | ₩240,635 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,710 | ₩244,446 | ₩241,878 | ₩242,881 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,178 | ₩244,178 | ₩242,507 | ₩242,587 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩246,906 | ₩248,778 | ₩246,786 | ₩247,668 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,267 | ₩247,267 | ₩245,515 | ₩246,465 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩247,882 | ₩247,882 | ₩243,536 | ₩246,933 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,634 | ₩250,691 | ₩248,738 | ₩248,925 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩248,805 | ₩250,129 | ₩247,735 | ₩249,554 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,292 | ₩251,292 | ₩247,133 | ₩247,347 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,142 | ₩250,771 | ₩248,965 | ₩250,731 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,138 | ₩247,454 | ₩244,138 | ₩247,040 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩244,767 | ₩245,703 | ₩242,199 | ₩243,282 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩244,874 | ₩246,037 | ₩243,897 | ₩245,462 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,584 | ₩245,315 | ₩241,504 | ₩244,753 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,603 | ₩243,657 | ₩239,485 | ₩240,528 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩244,954 | ₩244,954 | ₩243,068 | ₩243,831 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,486 | ₩245,622 | ₩244,486 | ₩244,954 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,325 | ₩245,221 | ₩242,734 | ₩244,071 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩242,908 | ₩244,673 | ₩241,089 | ₩243,670 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,446 | ₩244,472 | ₩242,560 | ₩243,135 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,622 | ₩245,930 | ₩241,611 | ₩241,945 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,680 | ₩244,954 | ₩242,453 | ₩244,566 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩240,969 | ₩245,141 | ₩240,715 | ₩243,443 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,094 | ₩238,589 | ₩237,345 | ₩238,482 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,228 | ₩238,228 | ₩237,024 | ₩237,960 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,134 | ₩238,856 | ₩237,612 | ₩238,174 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,564 | ₩236,850 | ₩234,029 | ₩236,850 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,061 | ₩236,061 | ₩234,229 | ₩234,858 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩232,959 | ₩236,155 | ₩232,959 | ₩235,433 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,443 | ₩234,443 | ₩232,651 | ₩233,788 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,540 | ₩228,038 | ₩225,992 | ₩227,851 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,607 | ₩227,824 | ₩225,885 | ₩227,516 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,445 | ₩226,727 | ₩221,445 | ₩226,460 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,427 | ₩226,687 | ₩224,427 | ₩224,895 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩220,830 | ₩223,638 | ₩219,974 | ₩223,612 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,419 | ₩221,419 | ₩217,006 | ₩217,888 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,528 | ₩222,528 | ₩219,399 | ₩219,854 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,678 | ₩226,019 | ₩223,063 | ₩223,063 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,524 | ₩226,219 | ₩224,066 | ₩225,417 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,185 | ₩224,267 | ₩219,185 | ₩222,756 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,078 | ₩224,722 | ₩219,078 | ₩221,579 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,309 | ₩220,857 | ₩215,575 | ₩216,658 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,006 | ₩222,301 | ₩217,006 | ₩220,924 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,579 | ₩221,846 | ₩219,560 | ₩219,560 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,371 | ₩224,080 | ₩222,649 | ₩223,050 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,194 | ₩223,571 | ₩221,873 | ₩221,927 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩221,793 | ₩222,943 | ₩219,546 | ₩219,974 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,552 | ₩222,328 | ₩219,988 | ₩220,670 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,253 | ₩225,203 | ₩223,144 | ₩224,481 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,430 | ₩228,145 | ₩224,508 | ₩225,109 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩221,913 | ₩225,778 | ₩218,209 | ₩225,751 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,470 | ₩225,470 | ₩223,117 | ₩224,401 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,341 | ₩231,595 | ₩227,369 | ₩229,241 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,090 | ₩234,537 | ₩230,686 | ₩233,828 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,228 | ₩232,611 | ₩226,701 | ₩231,234 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩229,950 | ₩235,058 | ₩229,723 | ₩234,671 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,510 | ₩234,510 | ₩231,608 | ₩233,026 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,128 | ₩236,850 | ₩234,015 | ₩236,850 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,529 | ₩236,529 | ₩233,668 | ₩235,593 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,079 | ₩234,590 | ₩232,477 | ₩234,590 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,449 | ₩236,449 | ₩231,113 | ₩232,571 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,299 | ₩237,278 | ₩234,844 | ₩236,864 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,029 | ₩236,409 | ₩234,029 | ₩236,248 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,048 | ₩238,187 | ₩235,139 | ₩235,807 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,620 | ₩236,155 | ₩233,012 | ₩235,352 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,534 | ₩237,251 | ₩231,755 | ₩235,633 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,161 | ₩238,575 | ₩231,087 | ₩232,437 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,321 | ₩238,829 | ₩234,751 | ₩236,449 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,425 | ₩238,361 | ₩236,650 | ₩236,703 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,529 | ₩237,960 | ₩234,925 | ₩237,144 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩232,959 | ₩236,890 | ₩232,798 | ₩236,556 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,047 | ₩232,879 | ₩229,201 | ₩229,683 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,216 | ₩234,938 | ₩231,341 | ₩233,280 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,223 | ₩234,457 | ₩230,325 | ₩232,892 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,369 | ₩232,116 | ₩227,369 | ₩231,073 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,198 | ₩229,482 | ₩226,781 | ₩228,372 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,645 | ₩230,940 | ₩227,998 | ₩230,913 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,581 | ₩231,836 | ₩229,268 | ₩229,429 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,736 | ₩230,779 | ₩229,174 | ₩230,779 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,341 | ₩231,849 | ₩229,241 | ₩229,790 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,737 | ₩234,737 | ₩230,565 | ₩230,672 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩234,898 | ₩236,730 | ₩234,443 | ₩234,671 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,469 | ₩233,079 | ₩229,081 | ₩233,079 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,540 | ₩229,174 | ₩226,540 | ₩227,329 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,006 | ₩231,207 | ₩229,776 | ₩230,472 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩228,920 | ₩231,368 | ₩228,920 | ₩230,525 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,620 | ₩228,813 | ₩226,620 | ₩228,305 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩226,915 | ₩227,222 | ₩225,885 | ₩226,219 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,123 | ₩226,166 | ₩224,548 | ₩226,019 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩224,882 | ₩226,353 | ₩223,785 | ₩225,377 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,001 | ₩224,414 | ₩220,001 | ₩223,919 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩221,860 | ₩221,860 | ₩219,640 | ₩220,777 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,383 | ₩221,633 | ₩217,781 | ₩221,633 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,324 | ₩219,426 | ₩216,324 | ₩218,396 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,759 | ₩216,030 | ₩213,475 | ₩215,441 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,294 | ₩215,468 | ₩213,649 | ₩213,863 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩216,872 | ₩216,872 | ₩215,307 | ₩215,307 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,471 | ₩217,340 | ₩216,257 | ₩216,538 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,517 | ₩218,517 | ₩216,925 | ₩217,674 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,129 | ₩218,557 | ₩217,193 | ₩218,517 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,503 | ₩218,584 | ₩217,594 | ₩217,728 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,610 | ₩220,362 | ₩218,610 | ₩218,985 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,065 | ₩219,787 | ₩218,423 | ₩218,597 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩219,921 | ₩220,563 | ₩218,624 | ₩218,624 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,373 | ₩219,600 | ₩217,634 | ₩217,634 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,052 | ₩220,108 | ₩218,062 | ₩218,731 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩221,873 | ₩221,873 | ₩219,680 | ₩220,081 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,518 | ₩223,518 | ₩220,737 | ₩220,910 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,616 | ₩223,612 | ₩220,616 | ₩223,103 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,685 | ₩222,381 | ₩216,685 | ₩221,084 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,260 | ₩218,102 | ₩216,818 | ₩216,859 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,474 | ₩217,474 | ₩216,096 | ₩216,096 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,618 | ₩217,942 | ₩216,364 | ₩216,377 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,110 | ₩217,474 | ₩215,575 | ₩216,591 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,606 | ₩216,618 | ₩212,606 | ₩216,618 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,024 | ₩214,024 | ₩212,406 | ₩212,406 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,018 | ₩214,425 | ₩212,018 | ₩213,047 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,425 | ₩214,572 | ₩213,970 | ₩214,478 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,486 | ₩215,334 | ₩212,071 | ₩213,943 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩207,872 | ₩212,673 | ₩207,872 | ₩212,031 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,519 | ₩207,458 | ₩205,064 | ₩207,324 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩199,849 | ₩205,719 | ₩199,702 | ₩204,703 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,489 | ₩205,760 | ₩198,819 | ₩198,819 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩202,951 | ₩202,951 | ₩200,972 | ₩201,521 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,478 | ₩203,379 | ₩200,478 | ₩202,336 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,596 | ₩205,492 | ₩201,066 | ₩201,213 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,497 | ₩206,054 | ₩202,497 | ₩205,612 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,073 | ₩208,086 | ₩205,024 | ₩205,171 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,282 | ₩211,282 | ₩209,143 | ₩209,143 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,063 | ₩209,865 | ₩208,822 | ₩209,531 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,287 | ₩209,758 | ₩207,592 | ₩208,742 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩203,928 | ₩207,057 | ₩203,821 | ₩207,057 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,461 | ₩208,461 | ₩205,479 | ₩205,599 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,656 | ₩209,170 | ₩206,174 | ₩208,381 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,439 | ₩207,217 | ₩205,091 | ₩205,987 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,749 | ₩208,608 | ₩206,749 | ₩208,568 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,568 | ₩208,889 | ₩207,271 | ₩208,889 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,220 | ₩210,346 | ₩208,207 | ₩208,207 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,633 | ₩213,449 | ₩209,009 | ₩209,370 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,061 | ₩213,449 | ₩211,938 | ₩212,365 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,294 | ₩215,294 | ₩213,181 | ₩213,609 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,660 | ₩214,144 | ₩212,660 | ₩213,810 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩209,851 | ₩211,991 | ₩209,811 | ₩211,349 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,282 | ₩211,496 | ₩208,488 | ₩209,170 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,309 | ₩212,392 | ₩210,828 | ₩211,349 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,547 | ₩212,459 | ₩209,999 | ₩212,232 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,722 | ₩208,581 | ₩206,722 | ₩208,033 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,539 | ₩212,539 | ₩207,605 | ₩208,100 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩213,863 | ₩214,773 | ₩212,312 | ₩212,780 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩204,997 | ₩212,272 | ₩204,997 | ₩211,496 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,067 | ₩207,645 | ₩205,880 | ₩207,592 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,039 | ₩210,226 | ₩202,911 | ₩202,911 | -3.39% | 1.3만 |
|---|