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 | ₩384,093 | ₩385,418 | ₩383,491 | ₩385,043 | +0.25% | 7.2만 |
| 2026.10.08 | ₩384,227 | ₩384,776 | ₩381,497 | ₩382,889 | -0.35% | 13.1만 |
| 2026.10.07 | ₩384,147 | ₩385,351 | ₩383,076 | ₩385,123 | +0.25% | 10.5만 |
| 2026.10.06 | ₩385,404 | ₩386,877 | ₩385,057 | ₩385,645 | +0.06% | 8.3만 |
| 2026.10.05 | ₩381,149 | ₩384,401 | ₩381,055 | ₩383,732 | +0.68% | 26.8만 |
| 2026.10.02 | ₩381,925 | ₩382,648 | ₩379,998 | ₩380,975 | -0.25% | 19만 |
| 2026.10.01 | ₩379,128 | ₩379,342 | ₩375,957 | ₩378,232 | -0.24% | 9.4만 |
| 2026.09.30 | ₩379,610 | ₩381,457 | ₩377,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,790 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩380,226 | ₩380,226 | ₩377,629 | ₩378,432 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩380,788 | ₩381,136 | ₩378,192 | ₩379,168 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩381,738 | ₩383,317 | ₩380,520 | ₩382,982 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩378,647 | ₩381,484 | ₩378,606 | ₩380,962 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩383,758 | ₩383,758 | ₩380,172 | ₩380,814 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,066 | ₩384,762 | ₩383,277 | ₩383,812 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩379,342 | ₩384,387 | ₩379,316 | ₩383,665 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩377,148 | ₩377,282 | ₩375,221 | ₩377,001 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩376,492 | ₩376,853 | ₩375,154 | ₩376,265 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩374,230 | ₩375,368 | ₩369,694 | ₩371,741 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩374,511 | ₩374,511 | ₩372,531 | ₩373,106 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩373,949 | ₩376,037 | ₩373,227 | ₩374,712 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩376,519 | ₩377,389 | ₩376,184 | ₩376,372 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩372,972 | ₩373,909 | ₩372,397 | ₩373,307 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩375,769 | ₩375,836 | ₩374,458 | ₩375,087 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩377,991 | ₩377,991 | ₩376,238 | ₩376,519 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩379,771 | ₩380,199 | ₩377,844 | ₩378,459 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩377,161 | ₩380,614 | ₩377,161 | ₩380,011 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩374,498 | ₩376,505 | ₩374,404 | ₩375,716 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,123 | ₩375,689 | ₩373,093 | ₩374,070 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,014 | ₩377,161 | ₩375,515 | ₩376,639 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩378,339 | ₩380,667 | ₩377,148 | ₩377,576 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩376,853 | ₩378,687 | ₩375,983 | ₩378,165 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩374,565 | ₩375,555 | ₩373,936 | ₩374,913 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,127 | ₩375,743 | ₩374,030 | ₩375,167 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩374,284 | ₩374,859 | ₩373,307 | ₩373,896 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩375,207 | ₩375,863 | ₩374,217 | ₩374,886 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩375,515 | ₩376,238 | ₩373,307 | ₩373,548 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩377,389 | ₩378,111 | ₩376,037 | ₩376,813 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩376,372 | ₩376,626 | ₩375,743 | ₩376,077 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩380,239 | ₩380,333 | ₩378,379 | ₩378,459 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩381,403 | ₩381,564 | ₩379,744 | ₩380,145 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,065 | ₩382,126 | ₩380,065 | ₩381,082 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩379,730 | ₩379,824 | ₩378,406 | ₩378,794 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩380,734 | ₩380,734 | ₩377,148 | ₩377,683 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,115 | ₩380,774 | ₩378,981 | ₩379,557 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩378,673 | ₩379,891 | ₩377,977 | ₩379,744 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩377,723 | ₩378,713 | ₩376,679 | ₩377,335 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩380,560 | ₩381,229 | ₩377,415 | ₩377,429 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩372,919 | ₩379,302 | ₩372,919 | ₩378,245 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩366,442 | ₩371,661 | ₩366,442 | ₩371,072 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩363,873 | ₩366,335 | ₩360,514 | ₩365,398 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩358,881 | ₩362,789 | ₩358,560 | ₩362,240 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩360,541 | ₩361,718 | ₩355,174 | ₩355,174 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩360,193 | ₩362,267 | ₩358,895 | ₩361,223 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩364,167 | ₩364,261 | ₩359,363 | ₩360,567 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩360,955 | ₩363,257 | ₩360,179 | ₩361,022 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩361,451 | ₩362,936 | ₩359,590 | ₩361,009 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,041 | ₩367,459 | ₩365,719 | ₩366,215 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩365,880 | ₩367,084 | ₩364,916 | ₩366,870 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩365,826 | ₩366,817 | ₩363,378 | ₩363,592 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,110 | ₩366,161 | ₩362,548 | ₩364,047 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩369,814 | ₩370,336 | ₩366,763 | ₩368,048 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩369,801 | ₩370,845 | ₩368,771 | ₩370,698 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,142 | ₩369,252 | ₩367,138 | ₩368,677 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩368,851 | ₩369,279 | ₩366,683 | ₩367,031 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,038 | ₩370,564 | ₩367,138 | ₩370,403 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩366,201 | ₩368,878 | ₩365,345 | ₩368,784 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩364,622 | ₩366,107 | ₩362,869 | ₩365,733 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩367,633 | ₩367,887 | ₩365,425 | ₩366,509 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,098 | ₩369,052 | ₩366,509 | ₩368,489 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,081 | ₩368,249 | ₩362,775 | ₩364,997 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩365,278 | ₩367,299 | ₩363,953 | ₩365,612 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩362,989 | ₩366,683 | ₩362,989 | ₩366,174 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩360,313 | ₩362,829 | ₩358,092 | ₩362,708 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩355,522 | ₩359,751 | ₩354,626 | ₩356,780 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩361,919 | ₩362,240 | ₩356,753 | ₩358,761 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩360,433 | ₩362,534 | ₩358,011 | ₩359,095 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩359,992 | ₩363,030 | ₩359,898 | ₩360,019 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,142 | ₩368,918 | ₩365,184 | ₩365,479 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩367,847 | ₩368,356 | ₩365,880 | ₩367,807 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩368,663 | ₩368,771 | ₩362,869 | ₩363,699 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩369,975 | ₩370,269 | ₩367,753 | ₩367,887 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩368,570 | ₩371,286 | ₩368,356 | ₩370,483 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩363,297 | ₩364,448 | ₩360,420 | ₩363,351 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩357,382 | ₩362,936 | ₩355,094 | ₩361,959 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩359,938 | ₩362,213 | ₩355,803 | ₩355,803 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩365,532 | ₩367,111 | ₩354,626 | ₩361,732 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩365,171 | ₩366,576 | ₩362,963 | ₩363,552 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩370,470 | ₩370,510 | ₩361,544 | ₩362,039 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩369,828 | ₩373,307 | ₩369,801 | ₩372,691 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩373,575 | ₩373,949 | ₩370,912 | ₩371,340 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩373,494 | ₩374,766 | ₩372,825 | ₩374,297 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩372,638 | ₩374,833 | ₩372,558 | ₩374,003 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩372,183 | ₩373,775 | ₩371,942 | ₩372,785 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩368,998 | ₩371,915 | ₩368,998 | ₩371,835 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩369,413 | ₩369,667 | ₩368,208 | ₩369,426 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,092 | ₩370,122 | ₩368,235 | ₩369,252 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩367,606 | ₩368,583 | ₩366,656 | ₩366,951 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩363,966 | ₩366,683 | ₩363,056 | ₩365,733 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩362,267 | ₩365,412 | ₩361,705 | ₩365,305 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩361,972 | ₩363,618 | ₩360,714 | ₩361,451 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩364,809 | ₩365,104 | ₩361,290 | ₩363,859 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩365,893 | ₩366,803 | ₩364,073 | ₩364,207 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩366,522 | ₩369,306 | ₩366,215 | ₩368,744 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,137 | ₩366,429 | ₩361,972 | ₩365,599 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩362,414 | ₩363,163 | ₩359,684 | ₩362,869 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩361,638 | ₩364,140 | ₩361,638 | ₩363,364 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩360,915 | ₩362,829 | ₩360,768 | ₩362,735 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩360,447 | ₩361,170 | ₩358,480 | ₩359,042 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩356,981 | ₩360,206 | ₩356,981 | ₩359,898 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩353,702 | ₩355,054 | ₩353,448 | ₩354,492 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩352,551 | ₩353,488 | ₩350,183 | ₩351,695 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩352,939 | ₩355,134 | ₩352,886 | ₩352,899 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,049 | ₩352,177 | ₩347,493 | ₩351,575 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,001 | ₩348,804 | ₩347,158 | ₩348,630 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩348,470 | ₩349,045 | ₩347,466 | ₩348,671 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩348,818 | ₩350,370 | ₩348,644 | ₩350,183 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩347,921 | ₩349,714 | ₩346,891 | ₩349,500 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩347,212 | ₩348,430 | ₩343,438 | ₩346,356 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,061 | ₩348,283 | ₩346,048 | ₩348,122 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩346,730 | ₩347,078 | ₩343,211 | ₩343,773 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩346,596 | ₩346,730 | ₩344,736 | ₩346,061 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩345,258 | ₩348,109 | ₩345,258 | ₩347,078 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩342,956 | ₩343,585 | ₩341,498 | ₩343,144 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩339,651 | ₩342,475 | ₩339,196 | ₩342,408 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩335,449 | ₩338,888 | ₩335,449 | ₩338,888 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,110 | ₩334,553 | ₩329,829 | ₩334,352 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩331,903 | ₩332,358 | ₩330,725 | ₩331,046 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩328,450 | ₩331,448 | ₩327,714 | ₩331,207 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩329,494 | ₩329,869 | ₩326,657 | ₩328,691 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩319,417 | ₩320,836 | ₩316,339 | ₩320,715 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩318,936 | ₩320,702 | ₩318,775 | ₩320,354 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩314,693 | ₩319,645 | ₩313,743 | ₩319,043 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩318,374 | ₩320,421 | ₩317,758 | ₩318,842 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩310,384 | ₩316,687 | ₩310,304 | ₩316,286 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩310,491 | ₩310,585 | ₩305,607 | ₩306,865 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,231 | ₩312,231 | ₩307,400 | ₩307,882 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,213 | ₩319,110 | ₩314,305 | ₩314,519 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,130 | ₩322,147 | ₩319,591 | ₩320,341 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩318,347 | ₩320,608 | ₩317,798 | ₩318,521 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩321,532 | ₩323,646 | ₩319,672 | ₩320,381 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,077 | ₩321,077 | ₩315,376 | ₩317,062 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,194 | ₩322,749 | ₩319,511 | ₩321,505 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,082 | ₩326,577 | ₩322,455 | ₩322,509 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,169 | ₩329,079 | ₩326,871 | ₩327,192 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,149 | ₩328,196 | ₩325,841 | ₩326,630 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩326,951 | ₩328,303 | ₩322,950 | ₩323,231 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,009 | ₩328,049 | ₩325,520 | ₩325,533 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,234 | ₩332,037 | ₩328,999 | ₩330,498 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩330,538 | ₩333,254 | ₩329,615 | ₩330,591 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,038 | ₩331,488 | ₩323,445 | ₩330,979 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩327,955 | ₩329,655 | ₩326,737 | ₩327,861 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩331,916 | ₩333,535 | ₩328,932 | ₩332,050 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩331,421 | ₩334,285 | ₩330,658 | ₩333,482 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩327,915 | ₩331,769 | ₩325,801 | ₩330,779 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩329,374 | ₩334,365 | ₩329,374 | ₩333,402 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩331,568 | ₩333,428 | ₩331,568 | ₩333,268 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩337,577 | ₩337,577 | ₩332,559 | ₩334,807 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩335,717 | ₩337,737 | ₩335,717 | ₩337,563 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩331,876 | ₩334,740 | ₩330,565 | ₩334,338 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩334,700 | ₩335,596 | ₩331,046 | ₩331,930 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩331,863 | ₩335,663 | ₩331,863 | ₩335,355 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩332,759 | ₩333,803 | ₩331,689 | ₩332,880 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,014 | ₩335,168 | ₩332,211 | ₩333,803 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩330,337 | ₩333,188 | ₩328,785 | ₩332,184 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,170 | ₩333,924 | ₩330,203 | ₩331,421 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩338,554 | ₩338,768 | ₩331,876 | ₩332,184 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩339,986 | ₩340,186 | ₩336,252 | ₩337,430 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩339,410 | ₩340,146 | ₩337,617 | ₩337,644 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩336,653 | ₩339,879 | ₩336,185 | ₩339,062 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩332,425 | ₩337,885 | ₩332,425 | ₩337,256 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩332,545 | ₩333,696 | ₩330,029 | ₩331,060 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,072 | ₩338,072 | ₩333,214 | ₩335,355 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩341,632 | ₩341,632 | ₩335,048 | ₩337,697 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩338,286 | ₩341,966 | ₩338,286 | ₩341,096 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,129 | ₩340,574 | ₩337,617 | ₩339,357 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩341,257 | ₩341,685 | ₩335,462 | ₩340,347 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩342,247 | ₩342,247 | ₩340,494 | ₩341,190 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩340,307 | ₩341,779 | ₩340,240 | ₩341,190 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,072 | ₩340,320 | ₩338,072 | ₩339,557 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩336,694 | ₩338,567 | ₩336,265 | ₩337,644 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,135 | ₩338,045 | ₩336,118 | ₩337,068 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩332,411 | ₩336,841 | ₩331,729 | ₩334,941 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,004 | ₩335,128 | ₩331,180 | ₩331,568 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩339,905 | ₩340,133 | ₩338,473 | ₩338,808 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩340,628 | ₩340,655 | ₩338,407 | ₩338,875 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩338,754 | ₩339,169 | ₩336,132 | ₩338,246 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩341,765 | ₩341,819 | ₩339,370 | ₩340,494 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,062 | ₩342,046 | ₩339,062 | ₩341,377 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,129 | ₩341,498 | ₩338,380 | ₩340,789 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,036 | ₩339,036 | ₩337,871 | ₩338,621 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩339,772 | ₩341,391 | ₩339,116 | ₩339,156 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩338,540 | ₩339,879 | ₩338,072 | ₩339,678 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩337,952 | ₩338,942 | ₩337,778 | ₩338,072 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩338,420 | ₩338,902 | ₩334,553 | ₩336,105 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩338,781 | ₩338,781 | ₩336,011 | ₩336,118 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩338,393 | ₩339,076 | ₩338,246 | ₩338,326 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩338,433 | ₩339,143 | ₩337,992 | ₩338,754 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,053 | ₩340,815 | ₩339,758 | ₩339,999 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩338,942 | ₩340,267 | ₩338,821 | ₩340,026 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩336,292 | ₩338,969 | ₩336,292 | ₩338,902 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩336,747 | ₩337,108 | ₩335,877 | ₩336,975 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩333,736 | ₩335,730 | ₩333,736 | ₩335,703 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩332,599 | ₩334,432 | ₩331,782 | ₩332,452 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩334,392 | ₩334,392 | ₩329,534 | ₩329,548 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩333,415 | ₩334,472 | ₩331,608 | ₩333,790 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩336,747 | ₩336,747 | ₩333,643 | ₩334,271 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,018 | ₩338,340 | ₩333,589 | ₩334,927 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,042 | ₩338,741 | ₩335,235 | ₩338,661 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,185 | ₩339,049 | ₩335,717 | ₩338,286 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩336,761 | ₩337,724 | ₩336,466 | ₩336,587 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩338,340 | ₩338,340 | ₩335,837 | ₩336,988 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩337,925 | ₩339,236 | ₩337,296 | ₩337,885 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,112 | ₩338,112 | ₩335,864 | ₩337,122 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩335,315 | ₩337,657 | ₩334,994 | ₩337,082 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩335,984 | ₩337,443 | ₩335,048 | ₩336,145 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩334,553 | ₩336,439 | ₩334,365 | ₩335,195 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩335,489 | ₩336,761 | ₩335,476 | ₩336,761 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩334,285 | ₩335,797 | ₩333,388 | ₩334,900 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩329,909 | ₩333,228 | ₩327,540 | ₩332,773 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩326,443 | ₩330,431 | ₩326,108 | ₩329,882 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩322,669 | ₩327,139 | ₩320,448 | ₩324,262 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩332,237 | ₩333,428 | ₩321,411 | ₩321,612 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩325,961 | ₩329,200 | ₩324,743 | ₩326,737 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩326,403 | ₩327,634 | ₩323,499 | ₩325,225 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩329,949 | ₩332,104 | ₩326,711 | ₩328,490 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩327,580 | ₩332,947 | ₩326,483 | ₩331,113 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩335,489 | ₩335,797 | ₩330,431 | ₩331,220 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,032 | ₩338,032 | ₩335,757 | ₩336,908 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩335,382 | ₩337,028 | ₩334,392 | ₩336,761 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩333,937 | ₩336,252 | ₩332,973 | ₩335,998 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩329,320 | ₩330,324 | ₩325,720 | ₩330,297 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩333,763 | ₩333,977 | ₩329,896 | ₩330,551 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,214 | ₩335,998 | ₩332,799 | ₩334,365 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩333,857 | ₩335,677 | ₩333,014 | ₩333,388 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩338,581 | ₩338,581 | ₩336,239 | ₩337,430 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩338,728 | ₩338,875 | ₩335,329 | ₩336,653 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩337,617 | ₩338,407 | ₩335,570 | ₩335,583 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,146 | ₩340,521 | ₩337,175 | ₩339,557 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩338,741 | ₩339,812 | ₩337,630 | ₩338,942 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩335,797 | ₩337,403 | ₩335,516 | ₩337,256 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,010 | ₩333,402 | ₩331,983 | ₩332,813 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,049 | ₩330,324 | ₩327,942 | ₩329,735 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩329,829 | ₩329,829 | ₩325,734 | ₩328,009 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩329,909 | ₩330,391 | ₩329,226 | ₩329,641 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩327,674 | ₩330,337 | ₩327,674 | ₩329,909 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩323,579 | ₩327,099 | ₩323,231 | ₩326,456 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,192 | ₩328,276 | ₩322,816 | ₩324,462 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩327,259 | ₩328,745 | ₩323,459 | ₩326,456 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩322,803 | ₩326,657 | ₩320,675 | ₩324,904 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩324,610 | ₩326,403 | ₩324,342 | ₩325,854 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩330,270 | ₩331,060 | ₩320,568 | ₩320,595 | -2.93% | 8.8만 |
|---|