시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mega Cap ETF 과거 주가
Vanguard Morningstar Mega Cap ETF · MGC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mega Cap ETF · MGC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩384,613 | ₩385,939 | ₩384,010 | ₩385,564 | +0.25% | 7.2만 |
| 2026.10.08 | ₩384,747 | ₩385,296 | ₩382,013 | ₩383,407 | -0.35% | 13.1만 |
| 2026.10.07 | ₩384,666 | ₩385,872 | ₩383,594 | ₩385,644 | +0.25% | 10.5만 |
| 2026.10.06 | ₩385,926 | ₩387,400 | ₩385,577 | ₩386,167 | +0.06% | 8.3만 |
| 2026.10.05 | ₩381,665 | ₩384,921 | ₩381,571 | ₩384,251 | +0.68% | 26.8만 |
| 2026.10.02 | ₩382,442 | ₩383,165 | ₩380,512 | ₩381,490 | -0.25% | 19만 |
| 2026.10.01 | ₩379,641 | ₩379,855 | ₩376,465 | ₩378,743 | -0.24% | 9.4만 |
| 2026.09.30 | ₩380,123 | ₩381,973 | ₩378,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,301 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩380,740 | ₩380,740 | ₩378,140 | ₩378,944 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩381,303 | ₩381,651 | ₩378,703 | ₩379,681 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩382,254 | ₩383,835 | ₩381,035 | ₩383,500 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩379,159 | ₩382,000 | ₩379,118 | ₩381,477 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩384,278 | ₩384,278 | ₩380,686 | ₩381,330 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,586 | ₩385,283 | ₩383,795 | ₩384,331 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩379,855 | ₩384,907 | ₩379,829 | ₩384,184 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩377,658 | ₩377,792 | ₩375,728 | ₩377,510 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩377,001 | ₩377,363 | ₩375,661 | ₩376,773 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩374,737 | ₩375,876 | ₩370,194 | ₩372,244 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩375,018 | ₩375,018 | ₩373,035 | ₩373,611 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩374,455 | ₩376,546 | ₩373,732 | ₩375,219 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩377,028 | ₩377,899 | ₩376,693 | ₩376,881 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩373,477 | ₩374,415 | ₩372,901 | ₩373,812 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩376,278 | ₩376,345 | ₩374,964 | ₩375,594 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩378,502 | ₩378,502 | ₩376,747 | ₩377,028 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩380,284 | ₩380,713 | ₩378,355 | ₩378,971 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩377,671 | ₩381,129 | ₩377,671 | ₩380,525 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩375,005 | ₩377,015 | ₩374,911 | ₩376,224 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,629 | ₩376,197 | ₩373,598 | ₩374,576 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,524 | ₩377,671 | ₩376,023 | ₩377,149 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩378,850 | ₩381,182 | ₩377,658 | ₩378,087 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩377,363 | ₩379,199 | ₩376,492 | ₩378,676 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩375,072 | ₩376,063 | ₩374,442 | ₩375,420 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,634 | ₩376,251 | ₩374,536 | ₩375,675 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩374,790 | ₩375,366 | ₩373,812 | ₩374,402 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩375,715 | ₩376,371 | ₩374,723 | ₩375,393 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩376,023 | ₩376,747 | ₩373,812 | ₩374,053 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩377,899 | ₩378,623 | ₩376,546 | ₩377,323 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩376,881 | ₩377,135 | ₩376,251 | ₩376,586 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩380,753 | ₩380,847 | ₩378,891 | ₩378,971 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩381,919 | ₩382,080 | ₩380,257 | ₩380,659 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,579 | ₩382,643 | ₩380,579 | ₩381,597 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩380,244 | ₩380,338 | ₩378,917 | ₩379,306 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩381,249 | ₩381,249 | ₩377,658 | ₩378,194 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,628 | ₩381,289 | ₩379,494 | ₩380,070 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩379,185 | ₩380,405 | ₩378,489 | ₩380,257 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩378,234 | ₩379,226 | ₩377,189 | ₩377,845 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩381,075 | ₩381,745 | ₩377,926 | ₩377,939 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩373,423 | ₩379,815 | ₩373,423 | ₩378,757 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩366,938 | ₩372,164 | ₩366,938 | ₩371,574 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩364,365 | ₩366,830 | ₩361,001 | ₩365,892 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩359,367 | ₩363,279 | ₩359,045 | ₩362,730 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩361,028 | ₩362,207 | ₩355,655 | ₩355,655 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩360,680 | ₩362,757 | ₩359,380 | ₩361,712 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩364,660 | ₩364,753 | ₩359,849 | ₩361,055 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩361,444 | ₩363,748 | ₩360,666 | ₩361,511 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩361,939 | ₩363,427 | ₩360,077 | ₩361,497 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,536 | ₩367,956 | ₩366,214 | ₩366,710 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩366,375 | ₩367,581 | ₩365,410 | ₩367,366 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩366,321 | ₩367,313 | ₩363,869 | ₩364,083 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,601 | ₩366,656 | ₩363,038 | ₩364,539 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩370,315 | ₩370,837 | ₩367,259 | ₩368,546 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩370,301 | ₩371,346 | ₩369,269 | ₩371,199 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,640 | ₩369,752 | ₩367,634 | ₩369,176 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩369,350 | ₩369,779 | ₩367,179 | ₩367,527 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,537 | ₩371,065 | ₩367,634 | ₩370,904 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩366,696 | ₩369,377 | ₩365,839 | ₩369,283 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩365,115 | ₩366,603 | ₩363,360 | ₩366,227 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩368,130 | ₩368,385 | ₩365,919 | ₩367,005 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,594 | ₩369,551 | ₩367,005 | ₩368,988 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,576 | ₩368,747 | ₩363,266 | ₩365,490 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩365,772 | ₩367,795 | ₩364,445 | ₩366,107 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩363,480 | ₩367,179 | ₩363,480 | ₩366,670 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩360,800 | ₩363,320 | ₩358,576 | ₩363,199 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩356,003 | ₩360,238 | ₩355,105 | ₩357,263 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩362,408 | ₩362,730 | ₩357,236 | ₩359,246 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩360,921 | ₩363,025 | ₩358,496 | ₩359,581 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩360,479 | ₩363,521 | ₩360,385 | ₩360,506 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,640 | ₩369,417 | ₩365,678 | ₩365,973 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩368,345 | ₩368,854 | ₩366,375 | ₩368,305 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩369,162 | ₩369,269 | ₩363,360 | ₩364,191 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩370,475 | ₩370,770 | ₩368,251 | ₩368,385 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩369,068 | ₩371,789 | ₩368,854 | ₩370,985 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩363,789 | ₩364,941 | ₩360,908 | ₩363,842 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩357,866 | ₩363,427 | ₩355,574 | ₩362,449 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩360,425 | ₩362,703 | ₩356,285 | ₩356,285 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩366,026 | ₩367,608 | ₩355,105 | ₩362,221 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩365,665 | ₩367,072 | ₩363,454 | ₩364,043 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩370,971 | ₩371,011 | ₩362,033 | ₩362,529 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩370,328 | ₩373,812 | ₩370,301 | ₩373,196 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩374,080 | ₩374,455 | ₩371,413 | ₩371,842 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩374,000 | ₩375,273 | ₩373,330 | ₩374,804 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩373,142 | ₩375,340 | ₩373,062 | ₩374,509 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩372,686 | ₩374,281 | ₩372,445 | ₩373,289 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩369,497 | ₩372,418 | ₩369,497 | ₩372,338 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩369,913 | ₩370,167 | ₩368,706 | ₩369,926 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,591 | ₩370,623 | ₩368,733 | ₩369,752 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩368,104 | ₩369,082 | ₩367,152 | ₩367,447 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩364,459 | ₩367,179 | ₩363,547 | ₩366,227 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩362,757 | ₩365,906 | ₩362,194 | ₩365,799 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩362,462 | ₩364,110 | ₩361,202 | ₩361,939 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩365,303 | ₩365,598 | ₩361,779 | ₩364,351 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩366,388 | ₩367,299 | ₩364,566 | ₩364,700 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩367,018 | ₩369,805 | ₩366,710 | ₩369,242 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,628 | ₩366,924 | ₩362,462 | ₩366,093 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩362,904 | ₩363,655 | ₩360,171 | ₩363,360 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩362,127 | ₩364,633 | ₩362,127 | ₩363,856 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩361,403 | ₩363,320 | ₩361,256 | ₩363,226 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩360,934 | ₩361,658 | ₩358,965 | ₩359,527 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩357,464 | ₩360,693 | ₩357,464 | ₩360,385 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩354,181 | ₩355,534 | ₩353,926 | ₩354,971 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩353,028 | ₩353,966 | ₩350,656 | ₩352,171 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩353,417 | ₩355,615 | ₩353,363 | ₩353,377 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,522 | ₩352,653 | ₩347,963 | ₩352,050 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,472 | ₩349,276 | ₩347,628 | ₩349,102 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩348,941 | ₩349,517 | ₩347,936 | ₩349,142 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩349,290 | ₩350,844 | ₩349,115 | ₩350,656 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩348,392 | ₩350,187 | ₩347,360 | ₩349,973 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩347,682 | ₩348,901 | ₩343,903 | ₩346,824 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,529 | ₩348,754 | ₩346,516 | ₩348,593 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩347,199 | ₩347,548 | ₩343,675 | ₩344,238 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩347,065 | ₩347,199 | ₩345,203 | ₩346,529 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩345,725 | ₩348,579 | ₩345,725 | ₩347,548 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩343,420 | ₩344,050 | ₩341,960 | ₩343,608 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩340,110 | ₩342,938 | ₩339,655 | ₩342,871 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩335,903 | ₩339,347 | ₩335,903 | ₩339,347 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,556 | ₩335,005 | ₩330,275 | ₩334,804 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩332,352 | ₩332,807 | ₩331,173 | ₩331,494 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩328,895 | ₩331,896 | ₩328,157 | ₩331,655 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩329,940 | ₩330,315 | ₩327,099 | ₩329,136 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩319,849 | ₩321,270 | ₩316,767 | ₩321,149 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩319,367 | ₩321,136 | ₩319,206 | ₩320,787 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩315,119 | ₩320,077 | ₩314,168 | ₩319,474 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩318,804 | ₩320,854 | ₩318,188 | ₩319,273 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩310,804 | ₩317,116 | ₩310,724 | ₩316,714 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩310,911 | ₩311,005 | ₩306,020 | ₩307,280 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,653 | ₩312,653 | ₩307,816 | ₩308,298 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,643 | ₩319,541 | ₩314,730 | ₩314,945 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,565 | ₩322,583 | ₩320,024 | ₩320,774 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩318,777 | ₩321,042 | ₩318,228 | ₩318,952 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩321,967 | ₩324,084 | ₩320,104 | ₩320,814 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,511 | ₩321,511 | ₩315,803 | ₩317,491 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,627 | ₩323,186 | ₩319,943 | ₩321,940 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,523 | ₩327,018 | ₩322,891 | ₩322,945 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,613 | ₩329,524 | ₩327,313 | ₩327,635 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,590 | ₩328,640 | ₩326,281 | ₩327,072 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩327,394 | ₩328,747 | ₩323,387 | ₩323,668 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,452 | ₩328,493 | ₩325,960 | ₩325,973 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,682 | ₩332,486 | ₩329,444 | ₩330,945 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩330,985 | ₩333,705 | ₩330,060 | ₩331,039 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,477 | ₩331,936 | ₩323,883 | ₩331,427 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩328,399 | ₩330,101 | ₩327,179 | ₩328,305 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩332,365 | ₩333,987 | ₩329,377 | ₩332,499 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩331,869 | ₩334,737 | ₩331,106 | ₩333,933 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩328,358 | ₩332,218 | ₩326,241 | ₩331,226 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩329,819 | ₩334,817 | ₩329,819 | ₩333,853 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩332,017 | ₩333,879 | ₩332,017 | ₩333,719 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩338,033 | ₩338,033 | ₩333,008 | ₩335,260 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩336,171 | ₩338,194 | ₩336,171 | ₩338,020 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩332,325 | ₩335,193 | ₩331,012 | ₩334,791 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩335,152 | ₩336,050 | ₩331,494 | ₩332,379 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩332,312 | ₩336,117 | ₩332,312 | ₩335,809 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩333,209 | ₩334,255 | ₩332,137 | ₩333,330 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,464 | ₩335,621 | ₩332,660 | ₩334,255 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩330,784 | ₩333,638 | ₩329,230 | ₩332,633 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,620 | ₩334,375 | ₩330,650 | ₩331,869 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩339,012 | ₩339,226 | ₩332,325 | ₩332,633 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩340,445 | ₩340,646 | ₩336,707 | ₩337,886 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩339,869 | ₩340,606 | ₩338,074 | ₩338,100 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩337,109 | ₩340,338 | ₩336,640 | ₩339,521 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩332,874 | ₩338,342 | ₩332,874 | ₩337,712 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩332,995 | ₩334,147 | ₩330,476 | ₩331,508 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,529 | ₩338,529 | ₩333,665 | ₩335,809 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩342,094 | ₩342,094 | ₩335,501 | ₩338,154 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩338,744 | ₩342,429 | ₩338,744 | ₩341,558 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,588 | ₩341,035 | ₩338,074 | ₩339,816 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩341,718 | ₩342,147 | ₩335,916 | ₩340,807 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩342,710 | ₩342,710 | ₩340,955 | ₩341,652 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩340,767 | ₩342,241 | ₩340,700 | ₩341,652 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,529 | ₩340,780 | ₩338,529 | ₩340,017 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩337,149 | ₩339,025 | ₩336,720 | ₩338,100 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,591 | ₩338,502 | ₩336,573 | ₩337,524 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩332,861 | ₩337,296 | ₩332,178 | ₩335,394 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,456 | ₩335,581 | ₩331,628 | ₩332,017 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩340,365 | ₩340,593 | ₩338,931 | ₩339,266 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩341,089 | ₩341,115 | ₩338,864 | ₩339,333 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩339,213 | ₩339,628 | ₩336,586 | ₩338,703 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩342,228 | ₩342,281 | ₩339,829 | ₩340,955 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,521 | ₩342,509 | ₩339,521 | ₩341,839 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,588 | ₩341,960 | ₩338,837 | ₩341,249 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,494 | ₩339,494 | ₩338,328 | ₩339,079 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩340,231 | ₩341,853 | ₩339,574 | ₩339,615 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩338,998 | ₩340,338 | ₩338,529 | ₩340,137 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩338,409 | ₩339,400 | ₩338,234 | ₩338,529 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩338,878 | ₩339,360 | ₩335,005 | ₩336,559 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩339,239 | ₩339,239 | ₩336,466 | ₩336,573 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩338,851 | ₩339,534 | ₩338,703 | ₩338,784 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩338,891 | ₩339,601 | ₩338,449 | ₩339,213 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,512 | ₩341,276 | ₩340,218 | ₩340,459 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩339,400 | ₩340,727 | ₩339,280 | ₩340,486 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩336,747 | ₩339,427 | ₩336,747 | ₩339,360 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩337,203 | ₩337,564 | ₩336,332 | ₩337,430 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩334,188 | ₩336,184 | ₩334,188 | ₩336,157 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩333,049 | ₩334,884 | ₩332,231 | ₩332,901 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩334,844 | ₩334,844 | ₩329,980 | ₩329,993 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩333,866 | ₩334,925 | ₩332,057 | ₩334,241 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩337,203 | ₩337,203 | ₩334,094 | ₩334,724 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,476 | ₩338,797 | ₩334,040 | ₩335,380 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,497 | ₩339,199 | ₩335,688 | ₩339,119 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,640 | ₩339,507 | ₩336,171 | ₩338,744 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩337,216 | ₩338,181 | ₩336,921 | ₩337,042 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩338,797 | ₩338,797 | ₩336,291 | ₩337,444 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩338,382 | ₩339,695 | ₩337,752 | ₩338,342 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,569 | ₩338,569 | ₩336,318 | ₩337,578 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩335,769 | ₩338,114 | ₩335,447 | ₩337,538 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩336,439 | ₩337,899 | ₩335,501 | ₩336,600 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩335,005 | ₩336,894 | ₩334,817 | ₩335,648 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩335,943 | ₩337,216 | ₩335,930 | ₩337,216 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩334,737 | ₩336,251 | ₩333,839 | ₩335,353 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩330,355 | ₩333,678 | ₩327,983 | ₩333,223 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩326,884 | ₩330,878 | ₩326,549 | ₩330,328 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩323,106 | ₩327,581 | ₩320,881 | ₩324,700 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩332,687 | ₩333,879 | ₩321,846 | ₩322,047 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩326,402 | ₩329,645 | ₩325,183 | ₩327,179 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩326,844 | ₩328,077 | ₩323,936 | ₩325,665 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩330,395 | ₩332,553 | ₩327,152 | ₩328,935 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩328,023 | ₩333,397 | ₩326,925 | ₩331,561 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩335,943 | ₩336,251 | ₩330,878 | ₩331,668 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,489 | ₩338,489 | ₩336,211 | ₩337,363 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩335,836 | ₩337,484 | ₩334,844 | ₩337,216 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩334,389 | ₩336,707 | ₩333,424 | ₩336,452 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩329,766 | ₩330,771 | ₩326,161 | ₩330,744 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩334,214 | ₩334,429 | ₩330,342 | ₩330,998 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,665 | ₩336,452 | ₩333,250 | ₩334,817 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩334,308 | ₩336,131 | ₩333,464 | ₩333,839 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩339,038 | ₩339,038 | ₩336,693 | ₩337,886 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩339,186 | ₩339,333 | ₩335,782 | ₩337,109 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩338,074 | ₩338,864 | ₩336,023 | ₩336,037 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,606 | ₩340,981 | ₩337,631 | ₩340,017 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩339,199 | ₩340,271 | ₩338,087 | ₩339,400 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩336,251 | ₩337,859 | ₩335,970 | ₩337,712 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,459 | ₩333,853 | ₩332,432 | ₩333,263 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,493 | ₩330,771 | ₩328,385 | ₩330,181 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩330,275 | ₩330,275 | ₩326,174 | ₩328,452 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩330,355 | ₩330,838 | ₩329,672 | ₩330,087 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩328,117 | ₩330,784 | ₩328,117 | ₩330,355 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩324,017 | ₩327,541 | ₩323,668 | ₩326,898 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,635 | ₩328,720 | ₩323,253 | ₩324,901 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩327,702 | ₩329,189 | ₩323,896 | ₩326,898 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩323,240 | ₩327,099 | ₩321,109 | ₩325,343 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩325,049 | ₩326,844 | ₩324,781 | ₩326,295 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩330,717 | ₩331,508 | ₩321,002 | ₩321,029 | -2.93% | 8.8만 |
|---|