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 | ₩248,586 | ₩249,134 | ₩248,105 | ₩248,238 | -0.14% | 2.7만 |
| 2026.10.08 | ₩245,887 | ₩248,572 | ₩245,206 | ₩248,572 | +1.09% | 3만 |
| 2026.10.07 | ₩247,757 | ₩247,891 | ₩246,381 | ₩247,103 | -0.26% | 8.5만 |
| 2026.10.06 | ₩251,258 | ₩251,886 | ₩249,802 | ₩249,975 | -0.51% | 1.4만 |
| 2026.10.05 | ₩250,991 | ₩252,126 | ₩248,546 | ₩251,084 | +0.04% | 2.6만 |
| 2026.10.02 | ₩249,775 | ₩251,498 | ₩249,668 | ₩249,882 | +0.04% | 3.2만 |
| 2026.10.01 | ₩245,900 | ₩248,158 | ₩244,685 | ₩247,958 | +0.84% | 6.4만 |
| 2026.09.30 | ₩249,508 | ₩249,508 | ₩246,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,796 |
| -1.09% |
| 6.1만 |
| 2026.09.29 | ₩249,775 | ₩249,775 | ₩247,009 | ₩248,185 | -0.64% | 2.8만 |
|---|
| 2026.09.28 | ₩250,082 | ₩250,884 | ₩248,599 | ₩249,147 | -0.37% | 4.6만 |
|---|
| 2026.09.25 | ₩251,111 | ₩252,286 | ₩250,149 | ₩251,418 | +0.12% | 4.7만 |
|---|
| 2026.09.24 | ₩251,044 | ₩251,311 | ₩249,361 | ₩250,924 | -0.05% | 4.4만 |
|---|
| 2026.09.23 | ₩254,210 | ₩254,210 | ₩250,817 | ₩251,044 | -1.25% | 17.6만 |
|---|
| 2026.09.22 | ₩256,909 | ₩258,405 | ₩256,174 | ₩256,588 | -0.12% | 5.3만 |
|---|
| 2026.09.21 | ₩257,350 | ₩257,350 | ₩255,466 | ₩255,733 | -0.63% | 11.1만 |
|---|
| 2026.09.18 | ₩256,201 | ₩256,201 | ₩253,956 | ₩255,252 | -0.37% | 3.8만 |
|---|
| 2026.09.17 | ₩259,100 | ₩259,100 | ₩256,562 | ₩256,562 | -0.98% | 8.3만 |
|---|
| 2026.09.16 | ₩257,898 | ₩258,552 | ₩253,315 | ₩255,840 | -0.80% | 3.2만 |
|---|
| 2026.09.15 | ₩259,047 | ₩259,047 | ₩256,936 | ₩257,417 | -0.63% | 1.7만 |
|---|
| 2026.09.14 | ₩258,713 | ₩259,835 | ₩257,791 | ₩258,619 | -0.04% | 1.7만 |
|---|
| 2026.09.11 | ₩260,663 | ₩260,663 | ₩258,566 | ₩259,060 | -0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩259,568 | ₩259,568 | ₩257,350 | ₩258,018 | -0.60% | 2.3만 |
|---|
| 2026.09.09 | ₩261,879 | ₩261,879 | ₩259,434 | ₩259,755 | -0.81% | 1.5만 |
|---|
| 2026.09.08 | ₩263,803 | ₩263,803 | ₩262,493 | ₩262,493 | -0.50% | 2만 |
|---|
| 2026.09.04 | ₩263,322 | ₩264,965 | ₩262,293 | ₩264,765 | +0.55% | 1.8만 |
|---|
| 2026.09.03 | ₩264,297 | ₩264,297 | ₩262,734 | ₩263,602 | -0.26% | 1.3만 |
|---|
| 2026.09.02 | ₩260,182 | ₩263,442 | ₩259,821 | ₩262,734 | +0.98% | 3.3만 |
|---|
| 2026.09.01 | ₩260,209 | ₩260,957 | ₩258,779 | ₩259,113 | -0.42% | 6.7만 |
|---|
| 2026.08.31 | ₩262,720 | ₩262,720 | ₩260,770 | ₩261,678 | -0.40% | 4.3만 |
|---|
| 2026.08.28 | ₩264,724 | ₩265,873 | ₩263,108 | ₩263,201 | -0.58% | 2.2만 |
|---|
| 2026.08.27 | ₩264,364 | ₩265,272 | ₩263,295 | ₩265,032 | +0.25% | 2.1만 |
|---|
| 2026.08.26 | ₩264,965 | ₩264,965 | ₩264,163 | ₩264,524 | -0.17% | 1.3만 |
|---|
| 2026.08.25 | ₩264,831 | ₩265,219 | ₩263,963 | ₩264,952 | +0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩265,152 | ₩265,780 | ₩264,056 | ₩264,190 | -0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩265,994 | ₩266,381 | ₩264,177 | ₩265,032 | -0.36% | 3.9만 |
|---|
| 2026.08.20 | ₩264,724 | ₩265,205 | ₩263,709 | ₩264,137 | -0.22% | 3.4만 |
|---|
| 2026.08.19 | ₩266,956 | ₩267,664 | ₩265,566 | ₩266,114 | -0.32% | 1.7만 |
|---|
| 2026.08.18 | ₩266,622 | ₩266,622 | ₩264,631 | ₩264,631 | -0.75% | 4.9만 |
|---|
| 2026.08.17 | ₩268,064 | ₩268,064 | ₩266,247 | ₩266,982 | -0.40% | 2.7만 |
|---|
| 2026.08.14 | ₩267,704 | ₩268,438 | ₩267,116 | ₩268,225 | +0.19% | 2.2만 |
|---|
| 2026.08.13 | ₩267,570 | ₩268,372 | ₩266,996 | ₩267,503 | -0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩266,849 | ₩266,849 | ₩264,524 | ₩266,274 | -0.22% | 2.2만 |
|---|
| 2026.08.11 | ₩265,660 | ₩266,167 | ₩265,125 | ₩265,205 | -0.17% | 2.9만 |
|---|
| 2026.08.10 | ₩265,713 | ₩265,713 | ₩263,522 | ₩264,350 | -0.51% | 4.5만 |
|---|
| 2026.08.07 | ₩265,432 | ₩266,301 | ₩264,056 | ₩265,780 | +0.13% | 2.7만 |
|---|
| 2026.08.06 | ₩266,515 | ₩266,809 | ₩263,656 | ₩263,656 | -1.07% | 1.7만 |
|---|
| 2026.08.05 | ₩268,492 | ₩268,492 | ₩265,286 | ₩265,579 | -1.08% | 3.3만 |
|---|
| 2026.08.04 | ₩265,299 | ₩267,984 | ₩263,682 | ₩267,356 | +0.78% | 11만 |
|---|
| 2026.08.03 | ₩261,932 | ₩264,791 | ₩261,932 | ₩264,564 | +1.00% | 7.2만 |
|---|
| 2026.07.31 | ₩262,827 | ₩262,827 | ₩259,354 | ₩260,623 | -0.84% | 1.3만 |
|---|
| 2026.07.30 | ₩263,148 | ₩263,148 | ₩259,394 | ₩261,612 | -0.58% | 6만 |
|---|
| 2026.07.29 | ₩264,444 | ₩264,524 | ₩261,091 | ₩261,091 | -1.27% | 3.2만 |
|---|
| 2026.07.28 | ₩263,095 | ₩264,364 | ₩261,959 | ₩264,083 | +0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩262,974 | ₩263,108 | ₩261,291 | ₩261,932 | -0.40% | 2.7만 |
|---|
| 2026.07.24 | ₩261,304 | ₩262,761 | ₩260,623 | ₩260,863 | -0.17% | 1.7만 |
|---|
| 2026.07.23 | ₩260,008 | ₩260,236 | ₩258,993 | ₩260,008 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩263,041 | ₩263,201 | ₩261,238 | ₩261,825 | -0.46% | 8.6만 |
|---|
| 2026.07.21 | ₩261,024 | ₩263,041 | ₩260,650 | ₩263,041 | +0.77% | 1.8만 |
|---|
| 2026.07.20 | ₩263,161 | ₩263,161 | ₩260,302 | ₩260,516 | -1.01% | 4.4만 |
|---|
| 2026.07.17 | ₩262,587 | ₩264,805 | ₩261,144 | ₩262,119 | -0.18% | 9.9만 |
|---|
| 2026.07.16 | ₩260,222 | ₩264,537 | ₩260,222 | ₩264,284 | +1.56% | 3.5만 |
|---|
| 2026.07.15 | ₩259,514 | ₩262,240 | ₩259,407 | ₩260,676 | +0.45% | 1.6만 |
|---|
| 2026.07.14 | ₩260,703 | ₩260,703 | ₩258,859 | ₩258,859 | -0.71% | 1.5만 |
|---|
| 2026.07.13 | ₩259,434 | ₩259,755 | ₩258,779 | ₩258,926 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩259,180 | ₩259,608 | ₩258,525 | ₩259,394 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩257,029 | ₩259,327 | ₩256,628 | ₩258,713 | +0.65% | 1.2만 |
|---|
| 2026.07.08 | ₩258,806 | ₩258,806 | ₩255,199 | ₩256,481 | -0.90% | 2.2만 |
|---|
| 2026.07.07 | ₩261,558 | ₩262,600 | ₩259,434 | ₩259,674 | -0.72% | 2.1만 |
|---|
| 2026.07.06 | ₩261,371 | ₩262,133 | ₩260,837 | ₩261,438 | +0.03% | 7.6만 |
|---|
| 2026.07.02 | ₩262,386 | ₩263,241 | ₩259,006 | ₩260,797 | -0.61% | 4만 |
|---|
| 2026.07.01 | ₩261,131 | ₩263,429 | ₩260,797 | ₩261,184 | +0.02% | 3.3만 |
|---|
| 2026.06.30 | ₩260,997 | ₩261,491 | ₩259,487 | ₩261,104 | +0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩261,598 | ₩261,598 | ₩258,552 | ₩260,743 | -0.33% | 7.7만 |
|---|
| 2026.06.26 | ₩257,190 | ₩261,238 | ₩257,190 | ₩261,238 | +1.57% | 2만 |
|---|
| 2026.06.25 | ₩259,568 | ₩260,316 | ₩257,964 | ₩259,327 | -0.09% | 6.5만 |
|---|
| 2026.06.24 | ₩256,107 | ₩258,966 | ₩256,107 | ₩257,310 | +0.47% | 1.8만 |
|---|
| 2026.06.23 | ₩254,050 | ₩257,537 | ₩253,876 | ₩256,334 | +0.90% | 2.8만 |
|---|
| 2026.06.22 | ₩257,203 | ₩257,470 | ₩255,894 | ₩257,109 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩254,945 | ₩255,693 | ₩253,649 | ₩255,693 | +0.29% | 1.8만 |
|---|
| 2026.06.17 | ₩256,094 | ₩257,911 | ₩252,046 | ₩252,661 | -1.34% | 2.4만 |
|---|
| 2026.06.16 | ₩257,363 | ₩258,646 | ₩255,359 | ₩255,373 | -0.77% | 12.6만 |
|---|
| 2026.06.15 | ₩260,743 | ₩260,743 | ₩256,749 | ₩256,922 | -1.47% | 2.1만 |
|---|
| 2026.06.12 | ₩255,840 | ₩258,886 | ₩255,640 | ₩257,069 | +0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩250,763 | ₩254,571 | ₩249,748 | ₩254,371 | +1.44% | 2.9만 |
|---|
| 2026.06.10 | ₩249,254 | ₩252,701 | ₩248,319 | ₩248,319 | -0.38% | 2.5만 |
|---|
| 2026.06.09 | ₩250,657 | ₩253,823 | ₩246,301 | ₩250,069 | -0.23% | 1.6만 |
|---|
| 2026.06.08 | ₩250,202 | ₩250,723 | ₩248,332 | ₩248,960 | -0.50% | 4.5만 |
|---|
| 2026.06.05 | ₩252,340 | ₩252,340 | ₩246,355 | ₩246,542 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩249,307 | ₩253,716 | ₩249,307 | ₩253,288 | +1.60% | 1.2만 |
|---|
| 2026.06.03 | ₩251,806 | ₩251,832 | ₩249,788 | ₩250,002 | -0.72% | 1.4만 |
|---|
| 2026.06.02 | ₩250,897 | ₩253,729 | ₩250,897 | ₩253,101 | +0.88% | 8.9천 |
|---|
| 2026.06.01 | ₩250,416 | ₩251,204 | ₩249,147 | ₩250,723 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩253,729 | ₩253,729 | ₩251,271 | ₩251,752 | -0.78% | 2.1만 |
|---|
| 2026.05.28 | ₩251,311 | ₩253,983 | ₩250,443 | ₩253,636 | +0.92% | 2.3만 |
|---|
| 2026.05.27 | ₩252,567 | ₩253,850 | ₩252,554 | ₩252,901 | +0.13% | 2.1만 |
|---|
| 2026.05.26 | ₩251,725 | ₩252,874 | ₩250,884 | ₩252,687 | +0.38% | 1.6만 |
|---|
| 2026.05.22 | ₩248,960 | ₩249,374 | ₩246,809 | ₩248,813 | -0.06% | 1.3만 |
|---|
| 2026.05.21 | ₩245,406 | ₩247,864 | ₩243,215 | ₩247,277 | +0.76% | 1.8만 |
|---|
| 2026.05.20 | ₩241,852 | ₩245,967 | ₩241,705 | ₩245,927 | +1.68% | 1.4만 |
|---|
| 2026.05.19 | ₩240,957 | ₩241,639 | ₩239,140 | ₩240,410 | -0.23% | 1.3만 |
|---|
| 2026.05.18 | ₩243,482 | ₩244,217 | ₩241,652 | ₩242,654 | -0.34% | 1.6만 |
|---|
| 2026.05.15 | ₩243,950 | ₩243,950 | ₩242,280 | ₩242,360 | -0.65% | 1.2만 |
|---|
| 2026.05.14 | ₩246,675 | ₩248,546 | ₩246,555 | ₩247,437 | +0.31% | 1.3만 |
|---|
| 2026.05.13 | ₩247,036 | ₩247,036 | ₩245,286 | ₩246,234 | -0.32% | 2.1만 |
|---|
| 2026.05.12 | ₩247,651 | ₩247,651 | ₩243,309 | ₩246,702 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩249,401 | ₩250,456 | ₩248,506 | ₩248,693 | -0.28% | 2.3만 |
|---|
| 2026.05.08 | ₩248,572 | ₩249,895 | ₩247,504 | ₩249,321 | +0.30% | 2.4만 |
|---|
| 2026.05.07 | ₩251,057 | ₩251,057 | ₩246,902 | ₩247,116 | -1.57% | 2.3만 |
|---|
| 2026.05.06 | ₩249,908 | ₩250,536 | ₩248,733 | ₩250,496 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩243,910 | ₩247,223 | ₩243,910 | ₩246,809 | +1.19% | 8.6만 |
|---|
| 2026.05.04 | ₩244,538 | ₩245,473 | ₩241,973 | ₩243,055 | -0.61% | 3.4만 |
|---|
| 2026.05.01 | ₩244,645 | ₩245,807 | ₩243,669 | ₩245,232 | +0.24% | 2.6만 |
|---|
| 2026.04.30 | ₩241,358 | ₩245,086 | ₩241,278 | ₩244,524 | +1.31% | 1.9만 |
|---|
| 2026.04.29 | ₩243,375 | ₩243,429 | ₩239,261 | ₩240,303 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩244,725 | ₩244,725 | ₩242,841 | ₩243,603 | -0.46% | 3.2만 |
|---|
| 2026.04.27 | ₩244,257 | ₩245,393 | ₩244,257 | ₩244,725 | +0.19% | 1.7만 |
|---|
| 2026.04.24 | ₩244,097 | ₩244,992 | ₩242,507 | ₩243,843 | -0.10% | 3.1만 |
|---|
| 2026.04.23 | ₩242,681 | ₩244,444 | ₩240,864 | ₩243,442 | +0.31% | 2.9만 |
|---|
| 2026.04.22 | ₩244,217 | ₩244,244 | ₩242,333 | ₩242,908 | -0.54% | 1.9만 |
|---|
| 2026.04.21 | ₩245,393 | ₩245,700 | ₩241,385 | ₩241,719 | -1.50% | 3.3만 |
|---|
| 2026.04.20 | ₩242,454 | ₩244,725 | ₩242,227 | ₩244,337 | +0.78% | 2.4만 |
|---|
| 2026.04.17 | ₩240,744 | ₩244,912 | ₩240,490 | ₩243,215 | +1.03% | 2.5만 |
|---|
| 2026.04.16 | ₩237,871 | ₩238,366 | ₩237,123 | ₩238,259 | +0.16% | 2.4만 |
|---|
| 2026.04.15 | ₩238,005 | ₩238,005 | ₩236,802 | ₩237,738 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩237,911 | ₩238,633 | ₩237,390 | ₩237,951 | +0.02% | 1.4만 |
|---|
| 2026.04.13 | ₩234,344 | ₩236,629 | ₩233,810 | ₩236,629 | +0.97% | 1.7만 |
|---|
| 2026.04.10 | ₩235,841 | ₩235,841 | ₩234,010 | ₩234,638 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩232,741 | ₩235,934 | ₩232,741 | ₩235,213 | +1.06% | 2.2만 |
|---|
| 2026.04.08 | ₩234,224 | ₩234,224 | ₩232,434 | ₩233,569 | -0.28% | 3.7만 |
|---|
| 2026.04.07 | ₩226,328 | ₩227,825 | ₩225,781 | ₩227,638 | +0.58% | 1.3만 |
|---|
| 2026.04.06 | ₩226,395 | ₩227,611 | ₩225,674 | ₩227,304 | +0.40% | 1만 |
|---|
| 2026.04.02 | ₩221,238 | ₩226,515 | ₩221,238 | ₩226,248 | +2.26% | 3.6만 |
|---|
| 2026.04.01 | ₩224,218 | ₩226,475 | ₩224,218 | ₩224,685 | +0.21% | 4만 |
|---|
| 2026.03.31 | ₩220,624 | ₩223,429 | ₩219,769 | ₩223,403 | +1.26% | 3만 |
|---|
| 2026.03.30 | ₩221,212 | ₩221,212 | ₩216,803 | ₩217,685 | -1.59% | 2.2만 |
|---|
| 2026.03.27 | ₩222,320 | ₩222,320 | ₩219,194 | ₩219,648 | -1.20% | 1.8만 |
|---|
| 2026.03.26 | ₩223,469 | ₩225,807 | ₩222,855 | ₩222,855 | -0.28% | 1.4만 |
|---|
| 2026.03.25 | ₩225,313 | ₩226,008 | ₩223,857 | ₩225,206 | -0.05% | 30.9만 |
|---|
| 2026.03.24 | ₩218,980 | ₩224,057 | ₩218,980 | ₩222,548 | +1.63% | 1.7만 |
|---|
| 2026.03.23 | ₩218,874 | ₩224,511 | ₩218,874 | ₩221,372 | +1.14% | 2.6만 |
|---|
| 2026.03.20 | ₩220,103 | ₩220,650 | ₩215,373 | ₩216,455 | -1.66% | 7.2만 |
|---|
| 2026.03.19 | ₩216,803 | ₩222,093 | ₩216,803 | ₩220,717 | +1.81% | 2.7만 |
|---|
| 2026.03.18 | ₩221,372 | ₩221,639 | ₩219,355 | ₩219,355 | -0.91% | 12만 |
|---|
| 2026.03.17 | ₩223,162 | ₩223,870 | ₩222,441 | ₩222,841 | -0.14% | 9.1천 |
|---|
| 2026.03.16 | ₩221,986 | ₩223,362 | ₩221,666 | ₩221,719 | -0.12% | 1.3만 |
|---|
| 2026.03.13 | ₩221,586 | ₩222,735 | ₩219,341 | ₩219,769 | -0.82% | 4.9만 |
|---|
| 2026.03.12 | ₩221,345 | ₩222,120 | ₩219,782 | ₩220,463 | -0.40% | 7.1만 |
|---|
| 2026.03.11 | ₩224,044 | ₩224,992 | ₩222,935 | ₩224,271 | +0.10% | 9.3천 |
|---|
| 2026.03.10 | ₩225,220 | ₩227,932 | ₩224,298 | ₩224,899 | -0.14% | 1.7만 |
|---|
| 2026.03.09 | ₩221,706 | ₩225,567 | ₩218,005 | ₩225,540 | +1.73% | 2.8만 |
|---|
| 2026.03.06 | ₩225,260 | ₩225,260 | ₩222,908 | ₩224,191 | -0.47% | 2.6만 |
|---|
| 2026.03.05 | ₩231,125 | ₩231,378 | ₩227,157 | ₩229,027 | -0.91% | 11.3만 |
|---|
| 2026.03.04 | ₩231,873 | ₩234,318 | ₩230,470 | ₩233,609 | +0.75% | 1.8만 |
|---|
| 2026.03.03 | ₩229,014 | ₩232,394 | ₩226,489 | ₩231,018 | +0.88% | 5.8만 |
|---|
| 2026.03.02 | ₩229,735 | ₩234,839 | ₩229,508 | ₩234,451 | +2.05% | 2.8만 |
|---|
| 2026.02.27 | ₩234,291 | ₩234,291 | ₩231,392 | ₩232,808 | -0.63% | 3.1만 |
|---|
| 2026.02.26 | ₩235,907 | ₩236,629 | ₩233,797 | ₩236,629 | +0.31% | 1.2만 |
|---|
| 2026.02.25 | ₩236,308 | ₩236,308 | ₩233,449 | ₩235,373 | -0.40% | 1.5만 |
|---|
| 2026.02.24 | ₩232,861 | ₩234,371 | ₩232,260 | ₩234,371 | +0.65% | 1.9만 |
|---|
| 2026.02.23 | ₩236,228 | ₩236,228 | ₩230,897 | ₩232,354 | -1.64% | 1.7만 |
|---|
| 2026.02.20 | ₩235,079 | ₩237,056 | ₩234,625 | ₩236,642 | +0.66% | 4.3만 |
|---|
| 2026.02.19 | ₩233,810 | ₩236,188 | ₩233,810 | ₩236,028 | +0.95% | 1.3만 |
|---|
| 2026.02.18 | ₩235,827 | ₩237,965 | ₩234,919 | ₩235,587 | -0.10% | 4.6만 |
|---|
| 2026.02.17 | ₩235,400 | ₩235,934 | ₩232,795 | ₩235,132 | -0.11% | 5.2만 |
|---|
| 2026.02.13 | ₩233,316 | ₩237,030 | ₩231,539 | ₩235,413 | +0.90% | 6.1만 |
|---|
| 2026.02.12 | ₩237,938 | ₩238,352 | ₩230,871 | ₩232,220 | -2.40% | 2.4만 |
|---|
| 2026.02.11 | ₩238,098 | ₩238,606 | ₩234,531 | ₩236,228 | -0.79% | 1.8만 |
|---|
| 2026.02.10 | ₩237,203 | ₩238,138 | ₩236,428 | ₩236,482 | -0.30% | 2.8만 |
|---|
| 2026.02.09 | ₩236,308 | ₩237,738 | ₩234,705 | ₩236,923 | +0.26% | 3만 |
|---|
| 2026.02.06 | ₩232,741 | ₩236,669 | ₩232,581 | ₩236,335 | +1.54% | 6.9만 |
|---|
| 2026.02.05 | ₩230,831 | ₩232,661 | ₩228,987 | ₩229,468 | -0.59% | 1.8만 |
|---|
| 2026.02.04 | ₩233,997 | ₩234,718 | ₩231,125 | ₩233,062 | -0.40% | 7.4만 |
|---|
| 2026.02.03 | ₩232,006 | ₩234,237 | ₩230,109 | ₩232,674 | +0.29% | 2.1만 |
|---|
| 2026.02.02 | ₩227,157 | ₩231,899 | ₩227,157 | ₩230,857 | +1.63% | 3.3만 |
|---|
| 2026.01.30 | ₩227,985 | ₩229,268 | ₩226,569 | ₩228,159 | +0.08% | 2.4만 |
|---|
| 2026.01.29 | ₩230,430 | ₩230,724 | ₩227,785 | ₩230,697 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩231,365 | ₩231,619 | ₩229,054 | ₩229,214 | -0.93% | 1.4만 |
|---|
| 2026.01.27 | ₩229,521 | ₩230,563 | ₩228,960 | ₩230,563 | +0.45% | 1.8만 |
|---|
| 2026.01.26 | ₩231,125 | ₩231,632 | ₩229,027 | ₩229,575 | -0.67% | 3.2만 |
|---|
| 2026.01.23 | ₩234,518 | ₩234,518 | ₩230,350 | ₩230,457 | -1.73% | 13만 |
|---|
| 2026.01.22 | ₩234,678 | ₩236,509 | ₩234,224 | ₩234,451 | -0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩229,254 | ₩232,861 | ₩228,867 | ₩232,861 | +1.57% | 2.9만 |
|---|
| 2026.01.20 | ₩226,328 | ₩228,960 | ₩226,328 | ₩227,117 | +0.35% | 2.3만 |
|---|
| 2026.01.16 | ₩230,791 | ₩230,991 | ₩229,561 | ₩230,256 | -0.23% | 4.7만 |
|---|
| 2026.01.15 | ₩228,706 | ₩231,151 | ₩228,706 | ₩230,310 | +0.70% | 2.9만 |
|---|
| 2026.01.14 | ₩226,409 | ₩228,600 | ₩226,409 | ₩228,092 | +0.74% | 1.2만 |
|---|
| 2026.01.13 | ₩226,702 | ₩227,010 | ₩225,674 | ₩226,008 | -0.31% | 1.7만 |
|---|
| 2026.01.12 | ₩224,912 | ₩225,954 | ₩224,338 | ₩225,807 | +0.40% | 1.9만 |
|---|
| 2026.01.09 | ₩224,672 | ₩226,141 | ₩223,576 | ₩225,166 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩219,795 | ₩224,204 | ₩219,795 | ₩223,710 | +1.78% | 7만 |
|---|
| 2026.01.07 | ₩221,652 | ₩221,652 | ₩219,435 | ₩220,570 | -0.49% | 1.7만 |
|---|
| 2026.01.06 | ₩218,179 | ₩221,425 | ₩217,578 | ₩221,425 | +1.49% | 3.7만 |
|---|
| 2026.01.05 | ₩216,121 | ₩219,221 | ₩216,121 | ₩218,192 | +0.96% | 2.5만 |
|---|
| 2026.01.02 | ₩214,558 | ₩215,828 | ₩213,276 | ₩215,240 | +0.32% | 1.4만 |
|---|
| 2025.12.31 | ₩215,093 | ₩215,266 | ₩213,450 | ₩213,663 | -0.66% | 3.8만 |
|---|
| 2025.12.30 | ₩216,669 | ₩216,669 | ₩215,106 | ₩215,106 | -0.72% | 2.4만 |
|---|
| 2025.12.29 | ₩216,268 | ₩217,137 | ₩216,055 | ₩216,335 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩218,312 | ₩218,312 | ₩216,723 | ₩217,471 | -0.39% | 4.3천 |
|---|
| 2025.12.24 | ₩217,925 | ₩218,353 | ₩216,990 | ₩218,312 | +0.18% | 11.9만 |
|---|
| 2025.12.23 | ₩218,299 | ₩218,379 | ₩217,391 | ₩217,524 | -0.35% | 1.1만 |
|---|
| 2025.12.22 | ₩218,406 | ₩220,156 | ₩218,406 | ₩218,780 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩218,860 | ₩219,582 | ₩218,219 | ₩218,393 | -0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩219,715 | ₩220,357 | ₩218,419 | ₩218,419 | -0.59% | 1.4만 |
|---|
| 2025.12.17 | ₩219,168 | ₩219,395 | ₩217,431 | ₩217,431 | -0.79% | 1.7만 |
|---|
| 2025.12.16 | ₩218,847 | ₩219,902 | ₩217,858 | ₩218,526 | -0.15% | 2만 |
|---|
| 2025.12.15 | ₩221,666 | ₩221,666 | ₩219,475 | ₩219,876 | -0.81% | 9.4천 |
|---|
| 2025.12.12 | ₩223,309 | ₩223,309 | ₩220,530 | ₩220,704 | -1.17% | 10.2만 |
|---|
| 2025.12.11 | ₩220,410 | ₩223,403 | ₩220,410 | ₩222,895 | +1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩216,482 | ₩222,173 | ₩216,482 | ₩220,878 | +2.03% | 1.4만 |
|---|
| 2025.12.09 | ₩217,057 | ₩217,898 | ₩216,616 | ₩216,656 | -0.18% | 1.3만 |
|---|
| 2025.12.08 | ₩217,270 | ₩217,270 | ₩215,894 | ₩215,894 | -0.63% | 6.7천 |
|---|
| 2025.12.05 | ₩216,415 | ₩217,738 | ₩216,162 | ₩216,175 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩215,908 | ₩217,270 | ₩215,373 | ₩216,389 | +0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩212,407 | ₩216,415 | ₩212,407 | ₩216,415 | +1.89% | 1.5만 |
|---|
| 2025.12.02 | ₩213,824 | ₩213,824 | ₩212,207 | ₩212,207 | -0.76% | 1.8만 |
|---|
| 2025.12.01 | ₩211,820 | ₩214,224 | ₩211,820 | ₩212,848 | +0.49% | 1.3만 |
|---|
| 2025.11.28 | ₩214,224 | ₩214,371 | ₩213,770 | ₩214,278 | +0.02% | 5.4천 |
|---|
| 2025.11.26 | ₩212,287 | ₩215,133 | ₩211,873 | ₩213,743 | +0.69% | 1.4만 |
|---|
| 2025.11.25 | ₩207,678 | ₩212,474 | ₩207,678 | ₩211,833 | +2.00% | 1.5만 |
|---|
| 2025.11.24 | ₩205,327 | ₩207,264 | ₩204,873 | ₩207,130 | +0.88% | 1.1만 |
|---|
| 2025.11.21 | ₩199,662 | ₩205,527 | ₩199,515 | ₩204,512 | +2.43% | 1.1만 |
|---|
| 2025.11.20 | ₩204,298 | ₩205,567 | ₩198,633 | ₩198,633 | -2.77% | 3.6만 |
|---|
| 2025.11.19 | ₩202,762 | ₩202,762 | ₩200,784 | ₩201,332 | -0.71% | 1만 |
|---|
| 2025.11.18 | ₩200,290 | ₩203,189 | ₩200,290 | ₩202,147 | +0.93% | 1.6만 |
|---|
| 2025.11.17 | ₩204,405 | ₩205,300 | ₩200,878 | ₩201,025 | -1.65% | 1.1만 |
|---|
| 2025.11.14 | ₩202,307 | ₩205,861 | ₩202,307 | ₩205,420 | +1.54% | 9.8천 |
|---|
| 2025.11.13 | ₩207,878 | ₩207,892 | ₩204,832 | ₩204,979 | -1.39% | 1.4만 |
|---|
| 2025.11.12 | ₩211,085 | ₩211,085 | ₩208,947 | ₩208,947 | -1.01% | 9.5천 |
|---|
| 2025.11.11 | ₩208,867 | ₩209,669 | ₩208,627 | ₩209,335 | +0.22% | 5.9천 |
|---|
| 2025.11.10 | ₩208,092 | ₩209,562 | ₩207,398 | ₩208,546 | +0.22% | 1.4만 |
|---|
| 2025.11.07 | ₩203,737 | ₩206,863 | ₩203,630 | ₩206,863 | +1.53% | 7.1천 |
|---|
| 2025.11.06 | ₩208,266 | ₩208,266 | ₩205,287 | ₩205,407 | -1.37% | 5천 |
|---|
| 2025.11.05 | ₩206,462 | ₩208,974 | ₩205,981 | ₩208,186 | +0.83% | 9.1천 |
|---|
| 2025.11.04 | ₩205,247 | ₩207,023 | ₩204,899 | ₩205,794 | +0.27% | 1만 |
|---|
| 2025.11.03 | ₩206,556 | ₩208,413 | ₩206,556 | ₩208,373 | +0.88% | 2.3만 |
|---|
| 2025.10.31 | ₩208,373 | ₩208,693 | ₩207,077 | ₩208,693 | +0.15% | 1.1만 |
|---|
| 2025.10.30 | ₩208,025 | ₩210,150 | ₩208,012 | ₩208,012 | -0.01% | 9.7천 |
|---|
| 2025.10.29 | ₩212,434 | ₩213,249 | ₩208,814 | ₩209,174 | -1.53% | 1만 |
|---|
| 2025.10.28 | ₩212,862 | ₩213,249 | ₩211,739 | ₩212,167 | -0.33% | 7.1천 |
|---|
| 2025.10.27 | ₩215,093 | ₩215,093 | ₩212,982 | ₩213,409 | -0.78% | 7.3천 |
|---|
| 2025.10.24 | ₩212,461 | ₩213,944 | ₩212,461 | ₩213,610 | +0.54% | 1.4만 |
|---|
| 2025.10.23 | ₩209,655 | ₩211,793 | ₩209,615 | ₩211,152 | +0.71% | 2만 |
|---|
| 2025.10.22 | ₩211,085 | ₩211,299 | ₩208,293 | ₩208,974 | -1.00% | 9.1천 |
|---|
| 2025.10.21 | ₩211,112 | ₩212,194 | ₩210,631 | ₩211,152 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩210,350 | ₩212,261 | ₩209,802 | ₩212,033 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩206,529 | ₩208,386 | ₩206,529 | ₩207,838 | +0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩212,341 | ₩212,341 | ₩207,411 | ₩207,905 | -2.09% | 1.1만 |
|---|
| 2025.10.15 | ₩213,663 | ₩214,572 | ₩212,114 | ₩212,581 | -0.51% | 1.1만 |
|---|
| 2025.10.14 | ₩204,806 | ₩212,073 | ₩204,806 | ₩211,299 | +3.17% | 4.2만 |
|---|
| 2025.10.13 | ₩205,875 | ₩207,451 | ₩205,687 | ₩207,398 | +0.74% | 2.4만 |
|---|
| 2025.10.10 | ₩209,842 | ₩210,029 | ₩202,722 | ₩202,722 | -3.39% | 1.3만 |
|---|