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 | ₩248,787 | ₩249,335 | ₩248,305 | ₩248,439 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,086 | ₩248,773 | ₩245,404 | ₩248,773 | +1.09% | 3만 |
| 2026.10.07 | ₩247,958 | ₩248,091 | ₩246,581 | ₩247,303 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,461 | ₩252,089 | ₩250,003 | ₩250,177 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,193 | ₩252,330 | ₩248,747 | ₩251,287 | +0.04% | 2.6만 |
| 2026.10.02 | ₩249,977 | ₩251,702 | ₩249,870 | ₩250,084 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,099 | ₩248,359 | ₩244,883 | ₩248,158 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,709 | ₩249,709 | ₩246,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,995 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩249,977 | ₩249,977 | ₩247,209 | ₩248,386 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,284 | ₩251,086 | ₩248,800 | ₩249,348 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,314 | ₩252,490 | ₩250,351 | ₩251,621 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,247 | ₩251,514 | ₩249,562 | ₩251,127 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,416 | ₩254,416 | ₩251,020 | ₩251,247 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,117 | ₩258,614 | ₩256,381 | ₩256,796 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,558 | ₩257,558 | ₩255,673 | ₩255,940 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,408 | ₩256,408 | ₩254,162 | ₩255,459 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,309 | ₩259,309 | ₩256,769 | ₩256,769 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,106 | ₩258,761 | ₩253,520 | ₩256,047 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,256 | ₩259,256 | ₩257,143 | ₩257,625 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩258,922 | ₩260,045 | ₩257,999 | ₩258,828 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩260,874 | ₩260,874 | ₩258,775 | ₩259,269 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩259,777 | ₩259,777 | ₩257,558 | ₩258,226 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,091 | ₩262,091 | ₩259,644 | ₩259,965 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,016 | ₩264,016 | ₩262,706 | ₩262,706 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,535 | ₩265,179 | ₩262,505 | ₩264,979 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,511 | ₩264,511 | ₩262,946 | ₩263,815 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,392 | ₩263,655 | ₩260,031 | ₩262,946 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,419 | ₩261,168 | ₩258,989 | ₩259,323 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩262,933 | ₩262,933 | ₩260,981 | ₩261,890 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩264,938 | ₩266,088 | ₩263,321 | ₩263,414 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,577 | ₩265,487 | ₩263,508 | ₩265,246 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,179 | ₩265,179 | ₩264,377 | ₩264,738 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,045 | ₩265,433 | ₩264,176 | ₩265,166 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,366 | ₩265,995 | ₩264,270 | ₩264,404 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,209 | ₩266,596 | ₩264,390 | ₩265,246 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩264,938 | ₩265,420 | ₩263,922 | ₩264,350 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,171 | ₩267,880 | ₩265,781 | ₩266,329 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩266,837 | ₩266,837 | ₩264,845 | ₩264,845 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,281 | ₩268,281 | ₩266,463 | ₩267,198 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩267,920 | ₩268,655 | ₩267,332 | ₩268,442 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩267,786 | ₩268,589 | ₩267,211 | ₩267,720 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,064 | ₩267,064 | ₩264,738 | ₩266,489 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩265,874 | ₩266,382 | ₩265,340 | ₩265,420 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩265,928 | ₩265,928 | ₩263,735 | ₩264,564 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,647 | ₩266,516 | ₩264,270 | ₩265,995 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩266,730 | ₩267,024 | ₩263,869 | ₩263,869 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩268,709 | ₩268,709 | ₩265,500 | ₩265,794 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,513 | ₩268,201 | ₩263,896 | ₩267,572 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,144 | ₩265,005 | ₩262,144 | ₩264,778 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,040 | ₩263,040 | ₩259,563 | ₩260,834 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,361 | ₩263,361 | ₩259,604 | ₩261,823 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,658 | ₩264,738 | ₩261,302 | ₩261,302 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,307 | ₩264,577 | ₩262,171 | ₩264,297 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,187 | ₩263,321 | ₩261,502 | ₩262,144 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,516 | ₩262,973 | ₩260,834 | ₩261,074 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,219 | ₩260,446 | ₩259,202 | ₩260,219 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,254 | ₩263,414 | ₩261,449 | ₩262,037 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,235 | ₩263,254 | ₩260,860 | ₩263,254 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,374 | ₩263,374 | ₩260,513 | ₩260,727 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩262,799 | ₩265,019 | ₩261,355 | ₩262,331 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,433 | ₩264,751 | ₩260,433 | ₩264,497 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩259,724 | ₩262,451 | ₩259,617 | ₩260,887 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩260,914 | ₩260,914 | ₩259,069 | ₩259,069 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,644 | ₩259,965 | ₩258,989 | ₩259,136 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,390 | ₩259,818 | ₩258,734 | ₩259,604 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,237 | ₩259,537 | ₩256,836 | ₩258,922 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,015 | ₩259,015 | ₩255,405 | ₩256,689 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩261,770 | ₩262,813 | ₩259,644 | ₩259,884 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,582 | ₩262,345 | ₩261,048 | ₩261,649 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,599 | ₩263,454 | ₩259,216 | ₩261,007 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,342 | ₩263,641 | ₩261,007 | ₩261,395 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,208 | ₩261,703 | ₩259,697 | ₩261,315 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩261,810 | ₩261,810 | ₩258,761 | ₩260,954 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,397 | ₩261,449 | ₩257,397 | ₩261,449 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩259,777 | ₩260,526 | ₩258,173 | ₩259,537 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,314 | ₩259,176 | ₩256,314 | ₩257,518 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,255 | ₩257,745 | ₩254,082 | ₩256,542 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,411 | ₩257,678 | ₩256,100 | ₩257,317 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,151 | ₩255,900 | ₩253,854 | ₩255,900 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,301 | ₩258,119 | ₩252,250 | ₩252,865 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,571 | ₩258,855 | ₩255,566 | ₩255,579 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩260,954 | ₩260,954 | ₩256,956 | ₩257,130 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,047 | ₩259,095 | ₩255,846 | ₩257,277 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩250,966 | ₩254,777 | ₩249,950 | ₩254,576 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,455 | ₩252,905 | ₩248,519 | ₩248,519 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩250,859 | ₩254,028 | ₩246,500 | ₩250,271 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,405 | ₩250,926 | ₩248,533 | ₩249,161 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,544 | ₩252,544 | ₩246,554 | ₩246,741 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,509 | ₩253,921 | ₩249,509 | ₩253,493 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,009 | ₩252,036 | ₩249,990 | ₩250,204 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,100 | ₩253,934 | ₩251,100 | ₩253,306 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,619 | ₩251,407 | ₩249,348 | ₩250,926 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩253,934 | ₩253,934 | ₩251,474 | ₩251,956 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,514 | ₩254,188 | ₩250,645 | ₩253,841 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩252,771 | ₩254,055 | ₩252,758 | ₩253,105 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩251,929 | ₩253,079 | ₩251,086 | ₩252,892 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,161 | ₩249,576 | ₩247,008 | ₩249,014 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,605 | ₩248,065 | ₩243,412 | ₩247,476 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,048 | ₩246,166 | ₩241,901 | ₩246,126 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,152 | ₩241,834 | ₩239,334 | ₩240,604 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,679 | ₩244,415 | ₩241,847 | ₩242,850 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,147 | ₩244,147 | ₩242,476 | ₩242,556 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩246,875 | ₩248,747 | ₩246,754 | ₩247,637 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,236 | ₩247,236 | ₩245,484 | ₩246,434 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩247,851 | ₩247,851 | ₩243,505 | ₩246,902 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,602 | ₩250,659 | ₩248,707 | ₩248,894 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩248,773 | ₩250,097 | ₩247,704 | ₩249,522 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,260 | ₩251,260 | ₩247,102 | ₩247,316 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,110 | ₩250,739 | ₩248,934 | ₩250,699 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,107 | ₩247,423 | ₩244,107 | ₩247,008 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩244,735 | ₩245,671 | ₩242,168 | ₩243,251 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩244,842 | ₩246,006 | ₩243,866 | ₩245,431 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,553 | ₩245,284 | ₩241,473 | ₩244,722 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,572 | ₩243,626 | ₩239,454 | ₩240,497 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩244,923 | ₩244,923 | ₩243,037 | ₩243,800 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,455 | ₩245,591 | ₩244,455 | ₩244,923 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,294 | ₩245,190 | ₩242,703 | ₩244,040 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩242,877 | ₩244,642 | ₩241,059 | ₩243,639 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,415 | ₩244,441 | ₩242,529 | ₩243,104 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,591 | ₩245,899 | ₩241,580 | ₩241,914 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,650 | ₩244,923 | ₩242,422 | ₩244,535 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩240,938 | ₩245,110 | ₩240,684 | ₩243,412 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,064 | ₩238,558 | ₩237,315 | ₩238,451 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,197 | ₩238,197 | ₩236,994 | ₩237,930 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,104 | ₩238,826 | ₩237,582 | ₩238,144 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,534 | ₩236,820 | ₩233,999 | ₩236,820 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,031 | ₩236,031 | ₩234,199 | ₩234,828 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩232,929 | ₩236,125 | ₩232,929 | ₩235,403 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,413 | ₩234,413 | ₩232,622 | ₩233,758 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,511 | ₩228,009 | ₩225,963 | ₩227,822 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,578 | ₩227,795 | ₩225,856 | ₩227,487 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,417 | ₩226,699 | ₩221,417 | ₩226,431 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,399 | ₩226,658 | ₩224,399 | ₩224,867 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩220,802 | ₩223,610 | ₩219,946 | ₩223,583 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,390 | ₩221,390 | ₩216,978 | ₩217,861 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,500 | ₩222,500 | ₩219,371 | ₩219,826 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,650 | ₩225,990 | ₩223,035 | ₩223,035 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,495 | ₩226,190 | ₩224,038 | ₩225,388 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,158 | ₩224,238 | ₩219,158 | ₩222,727 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,051 | ₩224,693 | ₩219,051 | ₩221,551 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,281 | ₩220,829 | ₩215,547 | ₩216,630 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩216,978 | ₩222,273 | ₩216,978 | ₩220,896 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,551 | ₩221,818 | ₩219,532 | ₩219,532 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,342 | ₩224,051 | ₩222,620 | ₩223,022 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,166 | ₩223,543 | ₩221,845 | ₩221,898 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩221,765 | ₩222,915 | ₩219,519 | ₩219,946 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,524 | ₩222,300 | ₩219,960 | ₩220,642 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,225 | ₩225,174 | ₩223,115 | ₩224,452 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,402 | ₩228,116 | ₩224,479 | ₩225,081 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩221,885 | ₩225,749 | ₩218,181 | ₩225,722 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,442 | ₩225,442 | ₩223,088 | ₩224,372 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,311 | ₩231,565 | ₩227,340 | ₩229,212 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,060 | ₩234,507 | ₩230,656 | ₩233,798 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,199 | ₩232,582 | ₩226,672 | ₩231,204 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩229,921 | ₩235,028 | ₩229,694 | ₩234,641 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,480 | ₩234,480 | ₩231,579 | ₩232,996 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,098 | ₩236,820 | ₩233,986 | ₩236,820 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,499 | ₩236,499 | ₩233,638 | ₩235,563 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,050 | ₩234,560 | ₩232,448 | ₩234,560 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,419 | ₩236,419 | ₩231,084 | ₩232,541 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,269 | ₩237,248 | ₩234,814 | ₩236,833 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩233,999 | ₩236,379 | ₩233,999 | ₩236,218 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,018 | ₩238,157 | ₩235,109 | ₩235,777 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,590 | ₩236,125 | ₩232,983 | ₩235,323 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,504 | ₩237,221 | ₩231,726 | ₩235,603 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,130 | ₩238,545 | ₩231,057 | ₩232,408 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,291 | ₩238,799 | ₩234,721 | ₩236,419 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,395 | ₩238,331 | ₩236,620 | ₩236,673 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,499 | ₩237,930 | ₩234,895 | ₩237,114 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩232,929 | ₩236,860 | ₩232,769 | ₩236,526 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,017 | ₩232,849 | ₩229,172 | ₩229,653 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,186 | ₩234,908 | ₩231,311 | ₩233,250 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,194 | ₩234,427 | ₩230,295 | ₩232,862 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,340 | ₩232,087 | ₩227,340 | ₩231,044 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,169 | ₩229,453 | ₩226,752 | ₩228,343 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,616 | ₩230,910 | ₩227,969 | ₩230,884 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,552 | ₩231,806 | ₩229,239 | ₩229,399 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,707 | ₩230,750 | ₩229,145 | ₩230,750 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,311 | ₩231,819 | ₩229,212 | ₩229,760 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,708 | ₩234,708 | ₩230,536 | ₩230,643 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩234,868 | ₩236,700 | ₩234,413 | ₩234,641 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,440 | ₩233,050 | ₩229,052 | ₩233,050 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,511 | ₩229,145 | ₩226,511 | ₩227,300 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩230,977 | ₩231,178 | ₩229,747 | ₩230,442 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩228,891 | ₩231,338 | ₩228,891 | ₩230,496 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,592 | ₩228,784 | ₩226,592 | ₩228,276 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩226,886 | ₩227,193 | ₩225,856 | ₩226,190 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,094 | ₩226,137 | ₩224,519 | ₩225,990 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩224,853 | ₩226,324 | ₩223,757 | ₩225,348 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩219,973 | ₩224,385 | ₩219,973 | ₩223,891 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩221,832 | ₩221,832 | ₩219,612 | ₩220,749 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,355 | ₩221,604 | ₩217,754 | ₩221,604 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,296 | ₩219,398 | ₩216,296 | ₩218,369 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,732 | ₩216,002 | ₩213,448 | ₩215,414 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,267 | ₩215,440 | ₩213,622 | ₩213,836 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩216,844 | ₩216,844 | ₩215,280 | ₩215,280 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,443 | ₩217,312 | ₩216,229 | ₩216,510 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,489 | ₩218,489 | ₩216,898 | ₩217,647 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,101 | ₩218,529 | ₩217,165 | ₩218,489 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,476 | ₩218,556 | ₩217,566 | ₩217,700 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,583 | ₩220,334 | ₩218,583 | ₩218,957 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,037 | ₩219,759 | ₩218,395 | ₩218,569 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩219,893 | ₩220,535 | ₩218,596 | ₩218,596 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,345 | ₩219,572 | ₩217,607 | ₩217,607 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,024 | ₩220,080 | ₩218,034 | ₩218,703 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩221,845 | ₩221,845 | ₩219,652 | ₩220,053 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,490 | ₩223,490 | ₩220,709 | ₩220,882 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,588 | ₩223,583 | ₩220,588 | ₩223,075 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,657 | ₩222,353 | ₩216,657 | ₩221,056 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,232 | ₩218,074 | ₩216,791 | ₩216,831 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,446 | ₩217,446 | ₩216,069 | ₩216,069 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,590 | ₩217,914 | ₩216,336 | ₩216,350 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,082 | ₩217,446 | ₩215,547 | ₩216,564 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,579 | ₩216,590 | ₩212,579 | ₩216,590 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩213,996 | ₩213,996 | ₩212,379 | ₩212,379 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩211,991 | ₩214,398 | ₩211,991 | ₩213,020 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,398 | ₩214,545 | ₩213,943 | ₩214,451 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,459 | ₩215,307 | ₩212,044 | ₩213,916 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩207,846 | ₩212,646 | ₩207,846 | ₩212,004 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,493 | ₩207,431 | ₩205,038 | ₩207,298 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩199,824 | ₩205,693 | ₩199,677 | ₩204,677 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,463 | ₩205,733 | ₩198,794 | ₩198,794 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩202,926 | ₩202,926 | ₩200,947 | ₩201,495 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,452 | ₩203,353 | ₩200,452 | ₩202,311 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,570 | ₩205,466 | ₩201,040 | ₩201,187 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,471 | ₩206,028 | ₩202,471 | ₩205,586 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,047 | ₩208,060 | ₩204,998 | ₩205,145 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,255 | ₩211,255 | ₩209,116 | ₩209,116 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,036 | ₩209,838 | ₩208,795 | ₩209,504 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,260 | ₩209,731 | ₩207,565 | ₩208,715 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩203,902 | ₩207,030 | ₩203,795 | ₩207,030 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,434 | ₩208,434 | ₩205,453 | ₩205,573 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,629 | ₩209,143 | ₩206,148 | ₩208,354 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,413 | ₩207,191 | ₩205,065 | ₩205,961 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,723 | ₩208,581 | ₩206,723 | ₩208,541 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,541 | ₩208,862 | ₩207,244 | ₩208,862 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,194 | ₩210,320 | ₩208,180 | ₩208,180 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,606 | ₩213,422 | ₩208,982 | ₩209,343 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,034 | ₩213,422 | ₩211,911 | ₩212,338 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,267 | ₩215,267 | ₩213,154 | ₩213,582 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,633 | ₩214,117 | ₩212,633 | ₩213,783 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩209,825 | ₩211,964 | ₩209,785 | ₩211,322 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,255 | ₩211,469 | ₩208,461 | ₩209,143 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,282 | ₩212,365 | ₩210,801 | ₩211,322 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,520 | ₩212,432 | ₩209,972 | ₩212,205 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,696 | ₩208,555 | ₩206,696 | ₩208,006 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,512 | ₩212,512 | ₩207,579 | ₩208,073 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩213,836 | ₩214,745 | ₩212,285 | ₩212,753 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩204,971 | ₩212,245 | ₩204,971 | ₩211,469 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,041 | ₩207,619 | ₩205,854 | ₩207,565 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,012 | ₩210,199 | ₩202,885 | ₩202,885 | -3.39% | 1.3만 |
|---|