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 | ₩249,163 | ₩249,712 | ₩248,681 | ₩248,814 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,458 | ₩249,149 | ₩245,775 | ₩249,149 | +1.09% | 3만 |
| 2026.10.07 | ₩248,332 | ₩248,466 | ₩246,953 | ₩247,676 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,841 | ₩252,470 | ₩250,381 | ₩250,555 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,573 | ₩252,711 | ₩249,122 | ₩251,667 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,354 | ₩252,082 | ₩250,247 | ₩250,462 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,471 | ₩248,734 | ₩245,252 | ₩248,533 | +0.84% | 6.4만 |
| 2026.09.30 | ₩250,087 | ₩250,087 | ₩247,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,368 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,354 | ₩250,354 | ₩247,583 | ₩248,761 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,662 | ₩251,466 | ₩249,176 | ₩249,725 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,693 | ₩252,872 | ₩250,729 | ₩252,001 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,627 | ₩251,894 | ₩249,939 | ₩251,506 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,800 | ₩254,800 | ₩251,399 | ₩251,627 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,505 | ₩259,005 | ₩256,769 | ₩257,184 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,947 | ₩257,947 | ₩256,059 | ₩256,327 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,795 | ₩256,795 | ₩254,546 | ₩255,845 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,701 | ₩259,701 | ₩257,157 | ₩257,157 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,496 | ₩259,152 | ₩253,903 | ₩256,434 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,648 | ₩259,648 | ₩257,532 | ₩258,014 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩259,313 | ₩260,438 | ₩258,389 | ₩259,219 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩261,268 | ₩261,268 | ₩259,166 | ₩259,661 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩260,170 | ₩260,170 | ₩257,947 | ₩258,617 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,486 | ₩262,486 | ₩260,036 | ₩260,357 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,415 | ₩264,415 | ₩263,102 | ₩263,102 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,933 | ₩265,580 | ₩262,902 | ₩265,379 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,910 | ₩264,910 | ₩263,343 | ₩264,214 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,786 | ₩264,053 | ₩260,424 | ₩263,343 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,813 | ₩261,562 | ₩259,380 | ₩259,715 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩263,330 | ₩263,330 | ₩261,375 | ₩262,286 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩265,339 | ₩266,490 | ₩263,718 | ₩263,812 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,977 | ₩265,888 | ₩263,906 | ₩265,647 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩265,580 | ₩265,580 | ₩264,776 | ₩265,138 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,446 | ₩265,834 | ₩264,575 | ₩265,566 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,767 | ₩266,397 | ₩264,669 | ₩264,803 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩266,611 | ₩266,999 | ₩264,790 | ₩265,647 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩265,339 | ₩265,821 | ₩264,321 | ₩264,750 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩267,575 | ₩268,285 | ₩266,182 | ₩266,731 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩267,240 | ₩267,240 | ₩265,245 | ₩265,245 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,686 | ₩268,686 | ₩266,865 | ₩267,602 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩268,325 | ₩269,061 | ₩267,736 | ₩268,847 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩268,191 | ₩268,994 | ₩267,615 | ₩268,124 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,468 | ₩267,468 | ₩265,138 | ₩266,892 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩266,276 | ₩266,785 | ₩265,740 | ₩265,821 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩266,330 | ₩266,330 | ₩264,134 | ₩264,964 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩266,048 | ₩266,919 | ₩264,669 | ₩266,397 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩267,133 | ₩267,428 | ₩264,267 | ₩264,267 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩269,115 | ₩269,115 | ₩265,901 | ₩266,196 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,915 | ₩268,606 | ₩264,294 | ₩267,977 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,540 | ₩265,406 | ₩262,540 | ₩265,178 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,437 | ₩263,437 | ₩259,956 | ₩261,228 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,759 | ₩263,759 | ₩259,996 | ₩262,219 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩265,057 | ₩265,138 | ₩261,696 | ₩261,696 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,705 | ₩264,977 | ₩262,567 | ₩264,696 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩263,585 | ₩263,718 | ₩261,897 | ₩262,540 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,911 | ₩263,370 | ₩261,228 | ₩261,469 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,612 | ₩260,839 | ₩259,594 | ₩260,612 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,651 | ₩263,812 | ₩261,844 | ₩262,433 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,629 | ₩263,651 | ₩261,255 | ₩263,651 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,772 | ₩263,772 | ₩260,906 | ₩261,121 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩263,196 | ₩265,419 | ₩261,750 | ₩262,727 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,826 | ₩265,151 | ₩260,826 | ₩264,897 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩260,116 | ₩262,848 | ₩260,009 | ₩261,281 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩261,308 | ₩261,308 | ₩259,460 | ₩259,460 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩260,036 | ₩260,357 | ₩259,380 | ₩259,527 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,782 | ₩260,210 | ₩259,125 | ₩259,996 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,626 | ₩259,929 | ₩257,224 | ₩259,313 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,407 | ₩259,407 | ₩255,791 | ₩257,077 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩262,165 | ₩263,210 | ₩260,036 | ₩260,277 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,978 | ₩262,741 | ₩261,442 | ₩262,045 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,995 | ₩263,852 | ₩259,607 | ₩261,402 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,737 | ₩264,040 | ₩261,402 | ₩261,790 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩261,603 | ₩262,098 | ₩260,090 | ₩261,710 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩262,205 | ₩262,205 | ₩259,152 | ₩261,348 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,786 | ₩261,844 | ₩257,786 | ₩261,844 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩260,170 | ₩260,920 | ₩258,563 | ₩259,929 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,702 | ₩259,567 | ₩256,702 | ₩257,907 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,639 | ₩258,134 | ₩254,465 | ₩256,929 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,800 | ₩258,067 | ₩256,487 | ₩257,706 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,537 | ₩256,287 | ₩254,238 | ₩256,287 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,688 | ₩258,509 | ₩252,631 | ₩253,247 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,960 | ₩259,246 | ₩255,952 | ₩255,965 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,348 | ₩261,348 | ₩257,344 | ₩257,518 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,434 | ₩259,487 | ₩256,233 | ₩257,666 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,345 | ₩255,162 | ₩250,328 | ₩254,961 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,832 | ₩253,287 | ₩248,895 | ₩248,895 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩251,238 | ₩254,412 | ₩246,873 | ₩250,649 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,783 | ₩251,305 | ₩248,908 | ₩249,538 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,925 | ₩252,925 | ₩246,926 | ₩247,114 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,886 | ₩254,305 | ₩249,886 | ₩253,876 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,390 | ₩252,417 | ₩250,368 | ₩250,582 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,479 | ₩254,318 | ₩251,479 | ₩253,689 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,997 | ₩251,787 | ₩249,725 | ₩251,305 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩254,318 | ₩254,318 | ₩251,854 | ₩252,336 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,894 | ₩254,572 | ₩251,024 | ₩254,224 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩253,153 | ₩254,439 | ₩253,140 | ₩253,488 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩252,309 | ₩253,461 | ₩251,466 | ₩253,274 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,538 | ₩249,953 | ₩247,382 | ₩249,390 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,976 | ₩248,440 | ₩243,780 | ₩247,850 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,414 | ₩246,538 | ₩242,266 | ₩246,498 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,516 | ₩242,199 | ₩239,695 | ₩240,967 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩244,047 | ₩244,784 | ₩242,213 | ₩243,217 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,516 | ₩244,516 | ₩242,842 | ₩242,923 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩247,248 | ₩249,122 | ₩247,127 | ₩248,011 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,609 | ₩247,609 | ₩245,855 | ₩246,806 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩248,225 | ₩248,225 | ₩243,873 | ₩247,275 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,979 | ₩251,037 | ₩249,082 | ₩249,270 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩249,149 | ₩250,475 | ₩248,078 | ₩249,899 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,640 | ₩251,640 | ₩247,475 | ₩247,690 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,488 | ₩251,118 | ₩249,310 | ₩251,078 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,476 | ₩247,797 | ₩244,476 | ₩247,382 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩245,105 | ₩246,043 | ₩242,534 | ₩243,619 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩245,212 | ₩246,377 | ₩244,235 | ₩245,802 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,918 | ₩245,654 | ₩241,838 | ₩245,092 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,940 | ₩243,994 | ₩239,816 | ₩240,860 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩245,293 | ₩245,293 | ₩243,405 | ₩244,168 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,824 | ₩245,962 | ₩244,824 | ₩245,293 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,663 | ₩245,560 | ₩243,070 | ₩244,409 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩243,244 | ₩245,011 | ₩241,423 | ₩244,007 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,784 | ₩244,811 | ₩242,896 | ₩243,472 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,962 | ₩246,270 | ₩241,945 | ₩242,280 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩243,016 | ₩245,293 | ₩242,789 | ₩244,904 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩241,302 | ₩245,480 | ₩241,048 | ₩243,780 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,423 | ₩238,919 | ₩237,673 | ₩238,812 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,557 | ₩238,557 | ₩237,352 | ₩238,289 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,463 | ₩239,186 | ₩237,941 | ₩238,504 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,888 | ₩237,178 | ₩234,352 | ₩237,178 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,388 | ₩236,388 | ₩234,553 | ₩235,183 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩233,281 | ₩236,482 | ₩233,281 | ₩235,758 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,768 | ₩234,768 | ₩232,973 | ₩234,111 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,854 | ₩228,353 | ₩226,305 | ₩228,166 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,921 | ₩228,139 | ₩226,197 | ₩227,831 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,752 | ₩227,041 | ₩221,752 | ₩226,773 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,738 | ₩227,001 | ₩224,738 | ₩225,206 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩221,136 | ₩223,948 | ₩220,279 | ₩223,921 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,725 | ₩221,725 | ₩217,306 | ₩218,190 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,836 | ₩222,836 | ₩219,703 | ₩220,158 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,988 | ₩226,331 | ₩223,372 | ₩223,372 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,836 | ₩226,532 | ₩224,376 | ₩225,729 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,489 | ₩224,577 | ₩219,489 | ₩223,064 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,381 | ₩225,032 | ₩219,381 | ₩221,886 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,613 | ₩221,162 | ₩215,873 | ₩216,958 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,306 | ₩222,609 | ₩217,306 | ₩221,229 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,886 | ₩222,153 | ₩219,864 | ₩219,864 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,680 | ₩224,390 | ₩222,957 | ₩223,359 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,502 | ₩223,881 | ₩222,180 | ₩222,234 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩222,100 | ₩223,251 | ₩219,850 | ₩220,279 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,859 | ₩222,635 | ₩220,292 | ₩220,975 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,564 | ₩225,514 | ₩223,452 | ₩224,791 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,742 | ₩228,460 | ₩224,818 | ₩225,421 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩222,220 | ₩226,090 | ₩218,511 | ₩226,063 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,782 | ₩225,782 | ₩223,426 | ₩224,711 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,661 | ₩231,915 | ₩227,684 | ₩229,558 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,411 | ₩234,861 | ₩231,005 | ₩234,152 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,545 | ₩232,933 | ₩227,014 | ₩231,554 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩230,268 | ₩235,383 | ₩230,041 | ₩234,995 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,834 | ₩234,834 | ₩231,929 | ₩233,348 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,455 | ₩237,178 | ₩234,339 | ₩237,178 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,856 | ₩236,856 | ₩233,991 | ₩235,919 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,402 | ₩234,915 | ₩232,799 | ₩234,915 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,776 | ₩236,776 | ₩231,433 | ₩232,893 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,625 | ₩237,606 | ₩235,169 | ₩237,191 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,352 | ₩236,736 | ₩234,352 | ₩236,575 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,374 | ₩238,517 | ₩235,464 | ₩236,133 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,946 | ₩236,482 | ₩233,335 | ₩235,678 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,857 | ₩237,580 | ₩232,076 | ₩235,959 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,490 | ₩238,905 | ₩231,406 | ₩232,759 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,651 | ₩239,160 | ₩235,075 | ₩236,776 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,754 | ₩238,691 | ₩236,977 | ₩237,031 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,856 | ₩238,289 | ₩235,250 | ₩237,472 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩233,281 | ₩237,218 | ₩233,120 | ₩236,883 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,366 | ₩233,201 | ₩229,518 | ₩230,000 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,540 | ₩235,263 | ₩231,661 | ₩233,603 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,545 | ₩234,781 | ₩230,643 | ₩233,214 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,684 | ₩232,438 | ₩227,684 | ₩231,393 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,514 | ₩229,800 | ₩227,095 | ₩228,688 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,965 | ₩231,259 | ₩228,313 | ₩231,232 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,902 | ₩232,156 | ₩229,585 | ₩229,746 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩230,054 | ₩231,098 | ₩229,492 | ₩231,098 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,661 | ₩232,170 | ₩229,558 | ₩230,108 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩235,062 | ₩235,062 | ₩230,884 | ₩230,991 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩235,223 | ₩237,057 | ₩234,768 | ₩234,995 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,786 | ₩233,402 | ₩229,398 | ₩233,402 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,854 | ₩229,492 | ₩226,854 | ₩227,644 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,326 | ₩231,527 | ₩230,094 | ₩230,790 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩229,237 | ₩231,688 | ₩229,237 | ₩230,844 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,934 | ₩229,130 | ₩226,934 | ₩228,621 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩227,228 | ₩227,536 | ₩226,197 | ₩226,532 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,434 | ₩226,479 | ₩224,858 | ₩226,331 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩225,193 | ₩226,666 | ₩224,095 | ₩225,689 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,305 | ₩224,724 | ₩220,305 | ₩224,229 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩222,167 | ₩222,167 | ₩219,944 | ₩221,082 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,685 | ₩221,939 | ₩218,083 | ₩221,939 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,623 | ₩219,730 | ₩216,623 | ₩218,699 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩215,056 | ₩216,328 | ₩213,771 | ₩215,739 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,592 | ₩215,766 | ₩213,945 | ₩214,159 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩217,172 | ₩217,172 | ₩215,605 | ₩215,605 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,770 | ₩217,641 | ₩216,556 | ₩216,837 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,819 | ₩218,819 | ₩217,226 | ₩217,975 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,431 | ₩218,859 | ₩217,493 | ₩218,819 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,806 | ₩218,886 | ₩217,895 | ₩218,029 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,913 | ₩220,667 | ₩218,913 | ₩219,288 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,368 | ₩220,091 | ₩218,725 | ₩218,899 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩220,225 | ₩220,868 | ₩218,926 | ₩218,926 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,676 | ₩219,904 | ₩217,935 | ₩217,935 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,355 | ₩220,413 | ₩218,364 | ₩219,033 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩222,180 | ₩222,180 | ₩219,984 | ₩220,386 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,827 | ₩223,827 | ₩221,042 | ₩221,216 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,921 | ₩223,921 | ₩220,921 | ₩223,412 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,985 | ₩222,689 | ₩216,985 | ₩221,390 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,560 | ₩218,404 | ₩217,118 | ₩217,159 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,775 | ₩217,775 | ₩216,395 | ₩216,395 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,918 | ₩218,243 | ₩216,663 | ₩216,677 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,409 | ₩217,775 | ₩215,873 | ₩216,891 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,900 | ₩216,918 | ₩212,900 | ₩216,918 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,320 | ₩214,320 | ₩212,699 | ₩212,699 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,311 | ₩214,721 | ₩212,311 | ₩213,342 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,721 | ₩214,869 | ₩214,266 | ₩214,775 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,780 | ₩215,632 | ₩212,365 | ₩214,239 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩208,160 | ₩212,967 | ₩208,160 | ₩212,325 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,803 | ₩207,745 | ₩205,348 | ₩207,611 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩200,126 | ₩206,004 | ₩199,978 | ₩204,986 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,772 | ₩206,044 | ₩199,094 | ₩199,094 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩203,232 | ₩203,232 | ₩201,250 | ₩201,799 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,755 | ₩203,661 | ₩200,755 | ₩202,616 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,879 | ₩205,776 | ₩201,344 | ₩201,491 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,777 | ₩206,339 | ₩202,777 | ₩205,897 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,361 | ₩208,374 | ₩205,308 | ₩205,455 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,575 | ₩211,575 | ₩209,432 | ₩209,432 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,352 | ₩210,155 | ₩209,111 | ₩209,820 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,575 | ₩210,048 | ₩207,879 | ₩209,030 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩204,210 | ₩207,343 | ₩204,103 | ₩207,343 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,749 | ₩208,749 | ₩205,763 | ₩205,884 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,941 | ₩209,459 | ₩206,459 | ₩208,669 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,723 | ₩207,504 | ₩205,375 | ₩206,272 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩207,035 | ₩208,896 | ₩207,035 | ₩208,856 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,856 | ₩209,178 | ₩207,557 | ₩209,178 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,508 | ₩210,637 | ₩208,495 | ₩208,495 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,927 | ₩213,744 | ₩209,298 | ₩209,660 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,356 | ₩213,744 | ₩212,231 | ₩212,659 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,592 | ₩215,592 | ₩213,476 | ₩213,905 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,954 | ₩214,440 | ₩212,954 | ₩214,106 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩210,142 | ₩212,284 | ₩210,102 | ₩211,642 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,575 | ₩211,789 | ₩208,776 | ₩209,459 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,601 | ₩212,686 | ₩211,119 | ₩211,642 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,838 | ₩212,753 | ₩210,289 | ₩212,525 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩207,008 | ₩208,870 | ₩207,008 | ₩208,321 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,833 | ₩212,833 | ₩207,892 | ₩208,388 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩214,159 | ₩215,070 | ₩212,606 | ₩213,074 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,281 | ₩212,566 | ₩205,281 | ₩211,789 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,352 | ₩207,932 | ₩206,165 | ₩207,879 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,329 | ₩210,517 | ₩203,192 | ₩203,192 | -3.39% | 1.3만 |
|---|