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 | ₩249,578 | ₩250,127 | ₩249,095 | ₩249,229 | -0.14% | 2.7만 |
| 2026.10.08 | ₩246,868 | ₩249,564 | ₩246,184 | ₩249,564 | +1.09% | 3만 |
| 2026.10.07 | ₩248,746 | ₩248,880 | ₩247,364 | ₩248,089 | -0.26% | 8.5만 |
| 2026.10.06 | ₩252,260 | ₩252,891 | ₩250,798 | ₩250,973 | -0.51% | 1.4만 |
| 2026.10.05 | ₩251,992 | ₩253,132 | ₩249,537 | ₩252,086 | +0.04% | 2.6만 |
| 2026.10.02 | ₩250,771 | ₩252,502 | ₩250,664 | ₩250,879 | +0.04% | 3.2만 |
| 2026.10.01 | ₩246,882 | ₩249,148 | ₩245,661 | ₩248,947 | +0.84% | 6.4만 |
| 2026.09.30 | ₩250,503 | ₩250,503 | ₩247,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,780 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩250,771 | ₩250,771 | ₩247,995 | ₩249,175 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩251,080 | ₩251,885 | ₩249,591 | ₩250,141 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩252,113 | ₩253,293 | ₩251,147 | ₩252,421 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩252,046 | ₩252,314 | ₩250,356 | ₩251,925 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩255,224 | ₩255,224 | ₩251,818 | ₩252,046 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩257,934 | ₩259,436 | ₩257,196 | ₩257,612 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩258,377 | ₩258,377 | ₩256,485 | ₩256,754 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩257,223 | ₩257,223 | ₩254,970 | ₩256,271 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩260,134 | ₩260,134 | ₩257,585 | ₩257,585 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩258,926 | ₩259,584 | ₩254,326 | ₩256,861 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩260,080 | ₩260,080 | ₩257,961 | ₩258,444 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩259,745 | ₩260,871 | ₩258,819 | ₩259,651 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩261,703 | ₩261,703 | ₩259,597 | ₩260,093 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩260,603 | ₩260,603 | ₩258,377 | ₩259,047 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩262,924 | ₩262,924 | ₩260,469 | ₩260,791 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩264,855 | ₩264,855 | ₩263,541 | ₩263,541 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩264,372 | ₩266,022 | ₩263,339 | ₩265,821 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩265,351 | ₩265,351 | ₩263,782 | ₩264,654 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩261,220 | ₩264,493 | ₩260,858 | ₩263,782 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩261,247 | ₩261,998 | ₩259,812 | ₩260,147 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩263,769 | ₩263,769 | ₩261,810 | ₩262,722 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩265,781 | ₩266,934 | ₩264,158 | ₩264,251 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩265,418 | ₩266,331 | ₩264,345 | ₩266,089 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩266,022 | ₩266,022 | ₩265,217 | ₩265,579 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩265,888 | ₩266,277 | ₩265,016 | ₩266,009 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩266,210 | ₩266,840 | ₩265,110 | ₩265,244 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩267,055 | ₩267,444 | ₩265,231 | ₩266,089 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩265,781 | ₩266,263 | ₩264,761 | ₩265,190 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩268,021 | ₩268,731 | ₩266,626 | ₩267,176 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩267,685 | ₩267,685 | ₩265,687 | ₩265,687 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩269,134 | ₩269,134 | ₩267,310 | ₩268,047 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩268,772 | ₩269,509 | ₩268,182 | ₩269,295 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩268,638 | ₩269,442 | ₩268,061 | ₩268,570 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩267,913 | ₩267,913 | ₩265,579 | ₩267,336 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩266,720 | ₩267,229 | ₩266,183 | ₩266,263 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩266,773 | ₩266,773 | ₩264,573 | ₩265,405 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩266,491 | ₩267,363 | ₩265,110 | ₩266,840 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩267,578 | ₩267,873 | ₩264,708 | ₩264,708 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩269,563 | ₩269,563 | ₩266,344 | ₩266,639 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩266,357 | ₩269,053 | ₩264,734 | ₩268,423 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩262,977 | ₩265,848 | ₩262,977 | ₩265,620 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩263,876 | ₩263,876 | ₩260,389 | ₩261,663 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩264,198 | ₩264,198 | ₩260,429 | ₩262,655 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩265,499 | ₩265,579 | ₩262,132 | ₩262,132 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩264,144 | ₩265,418 | ₩263,004 | ₩265,137 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩264,023 | ₩264,158 | ₩262,333 | ₩262,977 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩262,347 | ₩263,809 | ₩261,663 | ₩261,904 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩261,046 | ₩261,274 | ₩260,026 | ₩261,046 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩264,091 | ₩264,251 | ₩262,280 | ₩262,870 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩262,065 | ₩264,091 | ₩261,690 | ₩264,091 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩264,211 | ₩264,211 | ₩261,341 | ₩261,555 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩263,634 | ₩265,861 | ₩262,186 | ₩263,165 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩261,260 | ₩265,593 | ₩261,260 | ₩265,338 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩260,549 | ₩263,286 | ₩260,442 | ₩261,716 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩261,743 | ₩261,743 | ₩259,892 | ₩259,892 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩260,469 | ₩260,791 | ₩259,812 | ₩259,959 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩260,214 | ₩260,643 | ₩259,557 | ₩260,429 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩258,055 | ₩260,362 | ₩257,652 | ₩259,745 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩259,839 | ₩259,839 | ₩256,217 | ₩257,505 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩262,602 | ₩263,648 | ₩260,469 | ₩260,710 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩262,414 | ₩263,178 | ₩261,877 | ₩262,481 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩263,433 | ₩264,292 | ₩260,040 | ₩261,837 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩262,172 | ₩264,479 | ₩261,837 | ₩262,226 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩262,038 | ₩262,535 | ₩260,523 | ₩262,146 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩262,642 | ₩262,642 | ₩259,584 | ₩261,783 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩258,216 | ₩262,280 | ₩258,216 | ₩262,280 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩260,603 | ₩261,354 | ₩258,994 | ₩260,362 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩257,129 | ₩260,000 | ₩257,129 | ₩258,336 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩255,064 | ₩258,564 | ₩254,889 | ₩257,357 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩258,229 | ₩258,497 | ₩256,915 | ₩258,135 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩255,962 | ₩256,713 | ₩254,661 | ₩256,713 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩257,116 | ₩258,940 | ₩253,052 | ₩253,669 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩258,390 | ₩259,678 | ₩256,378 | ₩256,391 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩261,783 | ₩261,783 | ₩257,773 | ₩257,947 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩256,861 | ₩259,919 | ₩256,660 | ₩258,095 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩251,764 | ₩255,587 | ₩250,744 | ₩255,385 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩250,248 | ₩253,709 | ₩249,309 | ₩249,309 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩251,657 | ₩254,835 | ₩247,284 | ₩251,066 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩251,201 | ₩251,724 | ₩249,323 | ₩249,953 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩253,347 | ₩253,347 | ₩247,338 | ₩247,525 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩250,302 | ₩254,728 | ₩250,302 | ₩254,299 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩252,810 | ₩252,837 | ₩250,785 | ₩250,999 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩251,898 | ₩254,742 | ₩251,898 | ₩254,111 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩251,415 | ₩252,207 | ₩250,141 | ₩251,724 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩254,742 | ₩254,742 | ₩252,274 | ₩252,756 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩252,314 | ₩254,996 | ₩251,442 | ₩254,648 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩253,575 | ₩254,862 | ₩253,561 | ₩253,910 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩252,730 | ₩253,883 | ₩251,885 | ₩253,695 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩249,953 | ₩250,369 | ₩247,794 | ₩249,806 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩246,385 | ₩248,853 | ₩244,185 | ₩248,263 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩242,817 | ₩246,949 | ₩242,670 | ₩246,908 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩241,919 | ₩242,603 | ₩240,094 | ₩241,369 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩244,454 | ₩245,191 | ₩242,616 | ₩243,622 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩244,923 | ₩244,923 | ₩243,247 | ₩243,327 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩247,659 | ₩249,537 | ₩247,539 | ₩248,424 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩248,022 | ₩248,022 | ₩246,265 | ₩247,217 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩248,639 | ₩248,639 | ₩244,279 | ₩247,686 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩250,396 | ₩251,455 | ₩249,497 | ₩249,685 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩249,564 | ₩250,892 | ₩248,491 | ₩250,315 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩252,059 | ₩252,059 | ₩247,887 | ₩248,102 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩250,905 | ₩251,536 | ₩249,725 | ₩251,496 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩244,883 | ₩248,209 | ₩244,883 | ₩247,794 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩245,513 | ₩246,452 | ₩242,938 | ₩244,025 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩245,621 | ₩246,788 | ₩244,642 | ₩246,211 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩242,321 | ₩246,063 | ₩242,241 | ₩245,500 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩244,346 | ₩244,400 | ₩240,215 | ₩241,261 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩245,701 | ₩245,701 | ₩243,810 | ₩244,574 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩245,232 | ₩246,372 | ₩245,232 | ₩245,701 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩245,071 | ₩245,969 | ₩243,475 | ₩244,816 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩243,649 | ₩245,419 | ₩241,825 | ₩244,414 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩245,191 | ₩245,218 | ₩243,300 | ₩243,877 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩246,372 | ₩246,680 | ₩242,348 | ₩242,683 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩243,421 | ₩245,701 | ₩243,193 | ₩245,312 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩241,704 | ₩245,889 | ₩241,449 | ₩244,185 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩238,820 | ₩239,317 | ₩238,069 | ₩239,209 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,954 | ₩238,954 | ₩237,747 | ₩238,686 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩238,860 | ₩239,585 | ₩238,337 | ₩238,901 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩235,279 | ₩237,573 | ₩234,743 | ₩237,573 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩236,781 | ₩236,781 | ₩234,944 | ₩235,574 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩233,670 | ₩236,875 | ₩233,670 | ₩236,151 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩235,158 | ₩235,158 | ₩233,361 | ₩234,501 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩227,231 | ₩228,734 | ₩226,681 | ₩228,546 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩227,298 | ₩228,519 | ₩226,574 | ₩228,210 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩222,121 | ₩227,419 | ₩222,121 | ₩227,151 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩225,112 | ₩227,379 | ₩225,112 | ₩225,582 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩221,504 | ₩224,321 | ₩220,645 | ₩224,294 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩222,094 | ₩222,094 | ₩217,668 | ₩218,553 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩223,207 | ₩223,207 | ₩220,069 | ₩220,525 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩224,361 | ₩226,708 | ₩223,744 | ₩223,744 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩226,212 | ₩226,909 | ₩224,750 | ₩226,105 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩219,854 | ₩224,951 | ₩219,854 | ₩223,435 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩219,747 | ₩225,407 | ₩219,747 | ₩222,255 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,981 | ₩221,531 | ₩216,233 | ₩217,319 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩217,668 | ₩222,979 | ₩217,668 | ₩221,598 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩222,255 | ₩222,523 | ₩220,230 | ₩220,230 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩224,052 | ₩224,763 | ₩223,328 | ₩223,731 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩222,872 | ₩224,254 | ₩222,550 | ₩222,604 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩222,470 | ₩223,623 | ₩220,216 | ₩220,645 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩222,228 | ₩223,006 | ₩220,659 | ₩221,343 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,938 | ₩225,890 | ₩223,824 | ₩225,166 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩226,118 | ₩228,841 | ₩225,193 | ₩225,796 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩222,590 | ₩226,467 | ₩218,875 | ₩226,440 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩226,158 | ₩226,158 | ₩223,798 | ₩225,085 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩232,047 | ₩232,301 | ₩228,063 | ₩229,941 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩232,798 | ₩235,252 | ₩231,389 | ₩234,541 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,927 | ₩233,321 | ₩227,392 | ₩231,939 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩230,652 | ₩235,775 | ₩230,424 | ₩235,386 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩235,226 | ₩235,226 | ₩232,315 | ₩233,737 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩236,849 | ₩237,573 | ₩234,729 | ₩237,573 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩237,251 | ₩237,251 | ₩234,381 | ₩236,312 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩233,790 | ₩235,306 | ₩233,187 | ₩235,306 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩237,170 | ₩237,170 | ₩231,819 | ₩233,281 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩236,017 | ₩238,002 | ₩235,561 | ₩237,586 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩234,743 | ₩237,130 | ₩234,743 | ₩236,969 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩236,768 | ₩238,914 | ₩235,856 | ₩236,527 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩236,339 | ₩236,875 | ₩233,723 | ₩236,071 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩234,246 | ₩237,975 | ₩232,462 | ₩236,352 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩238,887 | ₩239,303 | ₩231,792 | ₩233,147 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩239,048 | ₩239,558 | ₩235,467 | ₩237,170 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩238,150 | ₩239,089 | ₩237,372 | ₩237,425 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩237,251 | ₩238,686 | ₩235,641 | ₩237,868 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩233,670 | ₩237,613 | ₩233,509 | ₩237,278 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩231,752 | ₩233,589 | ₩229,901 | ₩230,383 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩234,930 | ₩235,655 | ₩232,047 | ₩233,992 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,932 | ₩235,172 | ₩231,027 | ₩233,603 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩228,063 | ₩232,825 | ₩228,063 | ₩231,778 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩228,895 | ₩230,182 | ₩227,473 | ₩229,069 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩231,349 | ₩231,644 | ₩228,693 | ₩231,617 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩232,288 | ₩232,543 | ₩229,968 | ₩230,129 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩230,437 | ₩231,483 | ₩229,874 | ₩231,483 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩232,047 | ₩232,556 | ₩229,941 | ₩230,491 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩235,454 | ₩235,454 | ₩231,269 | ₩231,376 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩235,615 | ₩237,452 | ₩235,158 | ₩235,386 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩230,169 | ₩233,790 | ₩229,780 | ₩233,790 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩227,231 | ₩229,874 | ₩227,231 | ₩228,023 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩231,711 | ₩231,912 | ₩230,477 | ₩231,175 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩229,619 | ₩232,073 | ₩229,619 | ₩231,228 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩227,312 | ₩229,512 | ₩227,312 | ₩229,002 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩227,607 | ₩227,915 | ₩226,574 | ₩226,909 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩225,810 | ₩226,856 | ₩225,233 | ₩226,708 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩225,568 | ₩227,044 | ₩224,468 | ₩226,064 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩220,672 | ₩225,099 | ₩220,672 | ₩224,602 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩222,537 | ₩222,537 | ₩220,310 | ₩221,450 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩219,049 | ₩222,309 | ₩218,446 | ₩222,309 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,984 | ₩220,096 | ₩216,984 | ₩219,063 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩215,414 | ₩216,689 | ₩214,127 | ₩216,098 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,951 | ₩216,125 | ₩214,301 | ₩214,516 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩217,534 | ₩217,534 | ₩215,964 | ₩215,964 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩217,131 | ₩218,003 | ₩216,917 | ₩217,198 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩219,183 | ₩219,183 | ₩217,587 | ₩218,338 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩218,794 | ₩219,224 | ₩217,856 | ₩219,183 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩219,170 | ₩219,251 | ₩218,258 | ₩218,392 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩219,277 | ₩221,034 | ₩219,277 | ₩219,653 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩219,733 | ₩220,458 | ₩219,090 | ₩219,264 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩220,592 | ₩221,236 | ₩219,291 | ₩219,291 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩220,042 | ₩220,270 | ₩218,298 | ₩218,298 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩219,720 | ₩220,780 | ₩218,727 | ₩219,398 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩222,550 | ₩222,550 | ₩220,350 | ₩220,753 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩224,200 | ₩224,200 | ₩221,410 | ₩221,584 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩221,289 | ₩224,294 | ₩221,289 | ₩223,784 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩217,346 | ₩223,060 | ₩217,346 | ₩221,759 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,923 | ₩218,768 | ₩217,480 | ₩217,520 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩218,137 | ₩218,137 | ₩216,756 | ₩216,756 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩217,279 | ₩218,607 | ₩217,024 | ₩217,037 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩216,769 | ₩218,137 | ₩216,233 | ₩217,252 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩213,255 | ₩217,279 | ₩213,255 | ₩217,279 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩214,677 | ₩214,677 | ₩213,054 | ₩213,054 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩212,665 | ₩215,079 | ₩212,665 | ₩213,698 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩215,079 | ₩215,227 | ₩214,623 | ₩215,133 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩213,134 | ₩215,991 | ₩212,718 | ₩214,596 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩208,507 | ₩213,322 | ₩208,507 | ₩212,678 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩206,146 | ₩208,091 | ₩205,690 | ₩207,957 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩200,459 | ₩206,347 | ₩200,311 | ₩205,328 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩205,113 | ₩206,387 | ₩199,426 | ₩199,426 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩203,571 | ₩203,571 | ₩201,585 | ₩202,135 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩201,089 | ₩204,000 | ₩201,089 | ₩202,954 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩205,220 | ₩206,119 | ₩201,679 | ₩201,827 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩203,115 | ₩206,682 | ₩203,115 | ₩206,240 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩208,708 | ₩208,721 | ₩205,650 | ₩205,797 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,927 | ₩211,927 | ₩209,781 | ₩209,781 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩209,700 | ₩210,505 | ₩209,459 | ₩210,170 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,922 | ₩210,398 | ₩208,225 | ₩209,378 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩204,550 | ₩207,688 | ₩204,442 | ₩207,688 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩209,097 | ₩209,097 | ₩206,106 | ₩206,226 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩207,286 | ₩209,808 | ₩206,803 | ₩209,016 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩206,065 | ₩207,849 | ₩205,717 | ₩206,615 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩207,380 | ₩209,244 | ₩207,380 | ₩209,204 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩209,204 | ₩209,526 | ₩207,903 | ₩209,526 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,855 | ₩210,988 | ₩208,842 | ₩208,842 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩213,282 | ₩214,100 | ₩209,647 | ₩210,009 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩213,711 | ₩214,100 | ₩212,584 | ₩213,013 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,951 | ₩215,951 | ₩213,832 | ₩214,261 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩213,309 | ₩214,797 | ₩213,309 | ₩214,462 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩210,492 | ₩212,638 | ₩210,452 | ₩211,994 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,927 | ₩212,142 | ₩209,124 | ₩209,808 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,954 | ₩213,040 | ₩211,471 | ₩211,994 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩211,189 | ₩213,107 | ₩210,639 | ₩212,879 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩207,353 | ₩209,218 | ₩207,353 | ₩208,668 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩213,188 | ₩213,188 | ₩208,238 | ₩208,735 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩214,516 | ₩215,428 | ₩212,960 | ₩213,429 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩205,623 | ₩212,920 | ₩205,623 | ₩212,142 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩206,696 | ₩208,279 | ₩206,508 | ₩208,225 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩210,680 | ₩210,867 | ₩203,530 | ₩203,530 | -3.39% | 1.3만 |
|---|