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 | ₩248,887 | ₩249,436 | ₩248,406 | ₩248,539 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,185 | ₩248,874 | ₩245,503 | ₩248,874 | +1.09% | 3만 |
| 2026.10.07 | ₩248,058 | ₩248,192 | ₩246,680 | ₩247,403 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,562 | ₩252,191 | ₩250,104 | ₩250,278 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,295 | ₩252,432 | ₩248,847 | ₩251,389 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,078 | ₩251,803 | ₩249,971 | ₩250,185 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,199 | ₩248,459 | ₩244,981 | ₩248,259 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,810 | ₩249,810 | ₩246,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,095 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,078 | ₩250,078 | ₩247,309 | ₩248,486 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,385 | ₩251,188 | ₩248,901 | ₩249,449 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,415 | ₩252,592 | ₩250,452 | ₩251,723 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,348 | ₩251,616 | ₩249,663 | ₩251,228 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,519 | ₩254,519 | ₩251,121 | ₩251,348 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,220 | ₩258,719 | ₩256,485 | ₩256,899 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,662 | ₩257,662 | ₩255,776 | ₩256,043 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,512 | ₩256,512 | ₩254,264 | ₩255,562 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,414 | ₩259,414 | ₩256,873 | ₩256,873 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,210 | ₩258,866 | ₩253,622 | ₩256,150 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,361 | ₩259,361 | ₩257,247 | ₩257,729 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩259,026 | ₩260,150 | ₩258,103 | ₩258,933 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩260,979 | ₩260,979 | ₩258,879 | ₩259,374 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩259,882 | ₩259,882 | ₩257,662 | ₩258,331 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,196 | ₩262,196 | ₩259,749 | ₩260,070 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,123 | ₩264,123 | ₩262,812 | ₩262,812 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,641 | ₩265,286 | ₩262,611 | ₩265,086 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,617 | ₩264,617 | ₩263,052 | ₩263,922 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,498 | ₩263,761 | ₩260,136 | ₩263,052 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,524 | ₩261,273 | ₩259,093 | ₩259,428 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩263,039 | ₩263,039 | ₩261,086 | ₩261,996 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩265,045 | ₩266,196 | ₩263,427 | ₩263,521 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,684 | ₩265,594 | ₩263,614 | ₩265,353 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,286 | ₩265,286 | ₩264,484 | ₩264,845 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,152 | ₩265,540 | ₩264,283 | ₩265,273 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,473 | ₩266,102 | ₩264,377 | ₩264,510 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,316 | ₩266,704 | ₩264,497 | ₩265,353 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩265,045 | ₩265,527 | ₩264,029 | ₩264,457 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,279 | ₩267,988 | ₩265,888 | ₩266,437 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩266,945 | ₩266,945 | ₩264,952 | ₩264,952 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,389 | ₩268,389 | ₩266,570 | ₩267,306 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩268,028 | ₩268,764 | ₩267,440 | ₩268,550 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩267,895 | ₩268,697 | ₩267,319 | ₩267,828 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,172 | ₩267,172 | ₩264,845 | ₩266,597 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩265,982 | ₩266,490 | ₩265,447 | ₩265,527 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩266,035 | ₩266,035 | ₩263,842 | ₩264,671 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,754 | ₩266,624 | ₩264,377 | ₩266,102 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩266,838 | ₩267,132 | ₩263,975 | ₩263,975 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩268,817 | ₩268,817 | ₩265,607 | ₩265,901 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,621 | ₩268,309 | ₩264,002 | ₩267,681 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,250 | ₩265,112 | ₩262,250 | ₩264,885 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,146 | ₩263,146 | ₩259,668 | ₩260,939 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,467 | ₩263,467 | ₩259,708 | ₩261,929 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,765 | ₩264,845 | ₩261,407 | ₩261,407 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,414 | ₩264,684 | ₩262,277 | ₩264,403 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,293 | ₩263,427 | ₩261,608 | ₩262,250 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,621 | ₩263,079 | ₩260,939 | ₩261,180 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,324 | ₩260,551 | ₩259,307 | ₩260,324 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,360 | ₩263,521 | ₩261,554 | ₩262,143 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,340 | ₩263,360 | ₩260,966 | ₩263,360 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,480 | ₩263,480 | ₩260,618 | ₩260,832 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩262,905 | ₩265,126 | ₩261,461 | ₩262,437 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,538 | ₩264,858 | ₩260,538 | ₩264,604 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩259,829 | ₩262,557 | ₩259,722 | ₩260,993 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩261,019 | ₩261,019 | ₩259,173 | ₩259,173 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,749 | ₩260,070 | ₩259,093 | ₩259,240 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,494 | ₩259,922 | ₩258,839 | ₩259,708 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,341 | ₩259,642 | ₩256,940 | ₩259,026 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,120 | ₩259,120 | ₩255,508 | ₩256,792 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩261,875 | ₩262,919 | ₩259,749 | ₩259,989 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,688 | ₩262,451 | ₩261,153 | ₩261,755 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,705 | ₩263,561 | ₩259,321 | ₩261,113 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,447 | ₩263,748 | ₩261,113 | ₩261,501 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,314 | ₩261,808 | ₩259,802 | ₩261,421 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩261,915 | ₩261,915 | ₩258,866 | ₩261,059 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,501 | ₩261,554 | ₩257,501 | ₩261,554 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩259,882 | ₩260,631 | ₩258,277 | ₩259,642 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,418 | ₩259,280 | ₩256,418 | ₩257,622 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,358 | ₩257,849 | ₩254,184 | ₩256,645 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,515 | ₩257,782 | ₩256,204 | ₩257,421 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,254 | ₩256,003 | ₩253,957 | ₩256,003 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,405 | ₩258,224 | ₩252,352 | ₩252,967 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,675 | ₩258,959 | ₩255,669 | ₩255,682 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,059 | ₩261,059 | ₩257,060 | ₩257,234 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,150 | ₩259,200 | ₩255,950 | ₩257,381 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,068 | ₩254,880 | ₩250,051 | ₩254,679 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,556 | ₩253,007 | ₩248,620 | ₩248,620 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩250,961 | ₩254,131 | ₩246,600 | ₩250,372 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,506 | ₩251,027 | ₩248,633 | ₩249,262 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,646 | ₩252,646 | ₩246,653 | ₩246,841 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,610 | ₩254,024 | ₩249,610 | ₩253,596 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,111 | ₩252,138 | ₩250,091 | ₩250,305 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,201 | ₩254,037 | ₩251,201 | ₩253,408 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,720 | ₩251,509 | ₩249,449 | ₩251,027 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩254,037 | ₩254,037 | ₩251,576 | ₩252,057 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,616 | ₩254,291 | ₩250,747 | ₩253,943 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩252,873 | ₩254,157 | ₩252,860 | ₩253,208 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩252,031 | ₩253,181 | ₩251,188 | ₩252,994 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,262 | ₩249,676 | ₩247,108 | ₩249,115 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,704 | ₩248,165 | ₩243,510 | ₩247,576 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,146 | ₩246,266 | ₩241,999 | ₩246,225 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,250 | ₩241,932 | ₩239,430 | ₩240,701 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,778 | ₩244,513 | ₩241,945 | ₩242,948 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,246 | ₩244,246 | ₩242,574 | ₩242,654 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩246,974 | ₩248,847 | ₩246,854 | ₩247,737 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,336 | ₩247,336 | ₩245,583 | ₩246,533 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩247,951 | ₩247,951 | ₩243,604 | ₩247,001 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,703 | ₩250,760 | ₩248,807 | ₩248,994 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩248,874 | ₩250,198 | ₩247,804 | ₩249,623 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,362 | ₩251,362 | ₩247,202 | ₩247,416 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,211 | ₩250,840 | ₩249,034 | ₩250,800 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,206 | ₩247,523 | ₩244,206 | ₩247,108 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩244,834 | ₩245,771 | ₩242,266 | ₩243,350 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩244,941 | ₩246,105 | ₩243,965 | ₩245,530 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,651 | ₩245,383 | ₩241,571 | ₩244,821 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,671 | ₩243,724 | ₩239,551 | ₩240,594 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩245,022 | ₩245,022 | ₩243,136 | ₩243,898 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,553 | ₩245,690 | ₩244,553 | ₩245,022 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,393 | ₩245,289 | ₩242,801 | ₩244,139 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩242,975 | ₩244,741 | ₩241,156 | ₩243,737 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,513 | ₩244,540 | ₩242,627 | ₩243,202 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,690 | ₩245,998 | ₩241,678 | ₩242,012 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,748 | ₩245,022 | ₩242,520 | ₩244,634 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩241,036 | ₩245,209 | ₩240,781 | ₩243,510 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,160 | ₩238,655 | ₩237,411 | ₩238,548 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,293 | ₩238,293 | ₩237,090 | ₩238,026 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,200 | ₩238,922 | ₩237,678 | ₩238,240 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,628 | ₩236,916 | ₩234,093 | ₩236,916 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,127 | ₩236,127 | ₩234,294 | ₩234,923 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩233,023 | ₩236,220 | ₩233,023 | ₩235,498 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,508 | ₩234,508 | ₩232,716 | ₩233,853 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,603 | ₩228,101 | ₩226,054 | ₩227,914 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,670 | ₩227,887 | ₩225,947 | ₩227,579 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,507 | ₩226,790 | ₩221,507 | ₩226,523 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,489 | ₩226,750 | ₩224,489 | ₩224,958 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩220,891 | ₩223,700 | ₩220,035 | ₩223,673 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,480 | ₩221,480 | ₩217,066 | ₩217,949 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,590 | ₩222,590 | ₩219,460 | ₩219,915 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,740 | ₩226,081 | ₩223,125 | ₩223,125 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,586 | ₩226,282 | ₩224,128 | ₩225,479 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,246 | ₩224,329 | ₩219,246 | ₩222,817 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,139 | ₩224,784 | ₩219,139 | ₩221,640 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,370 | ₩220,918 | ₩215,635 | ₩216,718 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,066 | ₩222,363 | ₩217,066 | ₩220,985 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,640 | ₩221,908 | ₩219,621 | ₩219,621 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,433 | ₩224,142 | ₩222,710 | ₩223,112 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,256 | ₩223,633 | ₩221,935 | ₩221,988 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩221,854 | ₩223,005 | ₩219,607 | ₩220,035 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,614 | ₩222,389 | ₩220,049 | ₩220,731 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,316 | ₩225,265 | ₩223,205 | ₩224,543 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,493 | ₩228,208 | ₩224,570 | ₩225,172 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩221,975 | ₩225,840 | ₩218,270 | ₩225,814 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,533 | ₩225,533 | ₩223,179 | ₩224,463 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,405 | ₩231,659 | ₩227,432 | ₩229,305 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,154 | ₩234,602 | ₩230,749 | ₩233,893 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,291 | ₩232,676 | ₩226,763 | ₩231,298 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩230,014 | ₩235,123 | ₩229,786 | ₩234,735 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,575 | ₩234,575 | ₩231,672 | ₩233,090 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,193 | ₩236,916 | ₩234,080 | ₩236,916 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,595 | ₩236,595 | ₩233,732 | ₩235,658 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,144 | ₩234,655 | ₩232,542 | ₩234,655 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,514 | ₩236,514 | ₩231,177 | ₩232,635 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,364 | ₩237,344 | ₩234,909 | ₩236,929 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,093 | ₩236,474 | ₩234,093 | ₩236,314 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,113 | ₩238,253 | ₩235,204 | ₩235,872 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,685 | ₩236,220 | ₩233,077 | ₩235,418 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,598 | ₩237,317 | ₩231,819 | ₩235,699 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,227 | ₩238,641 | ₩231,151 | ₩232,502 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,387 | ₩238,895 | ₩234,816 | ₩236,514 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,491 | ₩238,427 | ₩236,715 | ₩236,769 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,595 | ₩238,026 | ₩234,990 | ₩237,210 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩233,023 | ₩236,956 | ₩232,863 | ₩236,621 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,111 | ₩232,943 | ₩229,265 | ₩229,746 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,281 | ₩235,003 | ₩231,405 | ₩233,344 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,288 | ₩234,521 | ₩230,388 | ₩232,956 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,432 | ₩232,181 | ₩227,432 | ₩231,137 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,261 | ₩229,546 | ₩226,844 | ₩228,435 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,709 | ₩231,004 | ₩228,061 | ₩230,977 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,646 | ₩231,900 | ₩229,332 | ₩229,492 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,800 | ₩230,843 | ₩229,238 | ₩230,843 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,405 | ₩231,913 | ₩229,305 | ₩229,853 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,802 | ₩234,802 | ₩230,629 | ₩230,736 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩234,963 | ₩236,795 | ₩234,508 | ₩234,735 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,532 | ₩233,144 | ₩229,144 | ₩233,144 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,603 | ₩229,238 | ₩226,603 | ₩227,392 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,070 | ₩231,271 | ₩229,840 | ₩230,535 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩228,984 | ₩231,432 | ₩228,984 | ₩230,589 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,683 | ₩228,877 | ₩226,683 | ₩228,368 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩226,977 | ₩227,285 | ₩225,947 | ₩226,282 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,185 | ₩226,228 | ₩224,610 | ₩226,081 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩224,944 | ₩226,416 | ₩223,847 | ₩225,439 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,062 | ₩224,476 | ₩220,062 | ₩223,981 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩221,921 | ₩221,921 | ₩219,701 | ₩220,838 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,443 | ₩221,694 | ₩217,842 | ₩221,694 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,384 | ₩219,487 | ₩216,384 | ₩218,457 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,819 | ₩216,089 | ₩213,534 | ₩215,501 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,354 | ₩215,527 | ₩213,708 | ₩213,922 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩216,932 | ₩216,932 | ₩215,367 | ₩215,367 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,531 | ₩217,400 | ₩216,317 | ₩216,598 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,577 | ₩218,577 | ₩216,985 | ₩217,735 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,189 | ₩218,617 | ₩217,253 | ₩218,577 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,564 | ₩218,644 | ₩217,654 | ₩217,788 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,671 | ₩220,423 | ₩218,671 | ₩219,045 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,126 | ₩219,848 | ₩218,484 | ₩218,657 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩219,982 | ₩220,624 | ₩218,684 | ₩218,684 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,433 | ₩219,661 | ₩217,694 | ₩217,694 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,112 | ₩220,169 | ₩218,122 | ₩218,791 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩221,935 | ₩221,935 | ₩219,741 | ₩220,142 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,580 | ₩223,580 | ₩220,798 | ₩220,972 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,677 | ₩223,673 | ₩220,677 | ₩223,165 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,745 | ₩222,443 | ₩216,745 | ₩221,145 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,320 | ₩218,163 | ₩216,878 | ₩216,919 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,534 | ₩217,534 | ₩216,156 | ₩216,156 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,678 | ₩218,002 | ₩216,424 | ₩216,437 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,170 | ₩217,534 | ₩215,635 | ₩216,651 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,665 | ₩216,678 | ₩212,665 | ₩216,678 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,083 | ₩214,083 | ₩212,464 | ₩212,464 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,076 | ₩214,484 | ₩212,076 | ₩213,106 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,484 | ₩214,631 | ₩214,029 | ₩214,538 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,545 | ₩215,394 | ₩212,130 | ₩214,003 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩207,930 | ₩212,732 | ₩207,930 | ₩212,090 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,576 | ₩207,515 | ₩205,121 | ₩207,381 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩199,904 | ₩205,776 | ₩199,757 | ₩204,760 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,546 | ₩205,817 | ₩198,874 | ₩198,874 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩203,008 | ₩203,008 | ₩201,028 | ₩201,576 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,533 | ₩203,436 | ₩200,533 | ₩202,392 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,653 | ₩205,549 | ₩201,122 | ₩201,269 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,553 | ₩206,111 | ₩202,553 | ₩205,669 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,131 | ₩208,144 | ₩205,081 | ₩205,228 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,341 | ₩211,341 | ₩209,201 | ₩209,201 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,120 | ₩209,923 | ₩208,880 | ₩209,589 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,345 | ₩209,816 | ₩207,649 | ₩208,799 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩203,984 | ₩207,114 | ₩203,877 | ₩207,114 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,518 | ₩208,518 | ₩205,536 | ₩205,656 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,713 | ₩209,227 | ₩206,231 | ₩208,438 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,495 | ₩207,275 | ₩205,148 | ₩206,044 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,806 | ₩208,666 | ₩206,806 | ₩208,625 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,625 | ₩208,947 | ₩207,328 | ₩208,947 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,278 | ₩210,404 | ₩208,264 | ₩208,264 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,692 | ₩213,508 | ₩209,067 | ₩209,428 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,120 | ₩213,508 | ₩211,996 | ₩212,424 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,354 | ₩215,354 | ₩213,240 | ₩213,668 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,719 | ₩214,203 | ₩212,719 | ₩213,869 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩209,910 | ₩212,050 | ₩209,869 | ₩211,408 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,341 | ₩211,555 | ₩208,545 | ₩209,227 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,368 | ₩212,451 | ₩210,886 | ₩211,408 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,605 | ₩212,518 | ₩210,057 | ₩212,291 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,780 | ₩208,639 | ₩206,780 | ₩208,090 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,598 | ₩212,598 | ₩207,662 | ₩208,157 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩213,922 | ₩214,832 | ₩212,371 | ₩212,839 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,054 | ₩212,331 | ₩205,054 | ₩211,555 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,124 | ₩207,703 | ₩205,937 | ₩207,649 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,097 | ₩210,284 | ₩202,967 | ₩202,967 | -3.39% | 1.3만 |
|---|