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 | ₩384,285 | ₩385,611 | ₩383,683 | ₩385,236 | +0.25% | 7.2만 |
| 2026.10.08 | ₩384,419 | ₩384,968 | ₩381,688 | ₩383,080 | -0.35% | 13.1만 |
| 2026.10.07 | ₩384,339 | ₩385,544 | ₩383,268 | ₩385,316 | +0.25% | 10.5만 |
| 2026.10.06 | ₩385,597 | ₩387,070 | ₩385,249 | ₩385,838 | +0.06% | 8.3만 |
| 2026.10.05 | ₩381,340 | ₩384,593 | ₩381,246 | ₩383,924 | +0.68% | 26.8만 |
| 2026.10.02 | ₩382,116 | ₩382,839 | ₩380,188 | ₩381,166 | -0.25% | 19만 |
| 2026.10.01 | ₩379,318 | ₩379,532 | ₩376,145 | ₩378,421 | -0.24% | 9.4만 |
| 2026.09.30 | ₩379,800 | ₩381,648 | ₩377,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,979 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩380,416 | ₩380,416 | ₩377,819 | ₩378,622 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩380,978 | ₩381,326 | ₩378,381 | ₩379,358 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩381,929 | ₩383,509 | ₩380,711 | ₩383,174 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩378,836 | ₩381,675 | ₩378,796 | ₩381,152 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩383,951 | ₩383,951 | ₩380,362 | ₩381,005 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,259 | ₩384,955 | ₩383,469 | ₩384,004 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩379,532 | ₩384,580 | ₩379,506 | ₩383,857 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩377,337 | ₩377,470 | ₩375,409 | ₩377,189 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩376,680 | ₩377,042 | ₩375,342 | ₩376,453 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩374,418 | ₩375,556 | ₩369,879 | ₩371,927 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩374,699 | ₩374,699 | ₩372,717 | ₩373,293 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩374,137 | ₩376,225 | ₩373,414 | ₩374,900 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩376,707 | ₩377,578 | ₩376,373 | ₩376,560 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩373,159 | ₩374,096 | ₩372,584 | ₩373,494 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩375,957 | ₩376,024 | ₩374,645 | ₩375,275 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩378,180 | ₩378,180 | ₩376,426 | ₩376,707 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩379,961 | ₩380,389 | ₩378,033 | ₩378,649 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩377,350 | ₩380,804 | ₩377,350 | ₩380,202 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩374,686 | ₩376,694 | ₩374,592 | ₩375,904 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,311 | ₩375,877 | ₩373,280 | ₩374,257 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,203 | ₩377,350 | ₩375,703 | ₩376,828 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩378,528 | ₩380,858 | ₩377,337 | ₩377,765 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩377,042 | ₩378,876 | ₩376,172 | ₩378,354 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩374,753 | ₩375,743 | ₩374,123 | ₩375,101 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,315 | ₩375,931 | ₩374,217 | ₩375,355 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩374,471 | ₩375,047 | ₩373,494 | ₩374,083 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩375,395 | ₩376,051 | ₩374,404 | ₩375,074 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩375,703 | ₩376,426 | ₩373,494 | ₩373,735 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩377,578 | ₩378,301 | ₩376,225 | ₩377,002 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩376,560 | ₩376,814 | ₩375,931 | ₩376,265 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩380,429 | ₩380,523 | ₩378,568 | ₩378,649 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩381,594 | ₩381,755 | ₩379,934 | ₩380,336 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,255 | ₩382,317 | ₩380,255 | ₩381,273 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩379,921 | ₩380,014 | ₩378,595 | ₩378,983 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩380,925 | ₩380,925 | ₩377,337 | ₩377,872 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,305 | ₩380,965 | ₩379,171 | ₩379,747 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩378,863 | ₩380,081 | ₩378,167 | ₩379,934 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩377,912 | ₩378,903 | ₩376,868 | ₩377,524 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩380,751 | ₩381,420 | ₩377,604 | ₩377,618 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩373,106 | ₩379,492 | ₩373,106 | ₩378,434 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩366,625 | ₩371,847 | ₩366,625 | ₩371,258 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩364,055 | ₩366,518 | ₩360,694 | ₩365,581 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩359,061 | ₩362,970 | ₩358,740 | ₩362,421 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩360,721 | ₩361,899 | ₩355,352 | ₩355,352 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩360,373 | ₩362,448 | ₩359,074 | ₩361,404 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩364,349 | ₩364,443 | ₩359,543 | ₩360,748 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩361,136 | ₩363,439 | ₩360,360 | ₩361,203 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩361,631 | ₩363,118 | ₩359,770 | ₩361,190 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,224 | ₩367,643 | ₩365,903 | ₩366,398 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩366,063 | ₩367,268 | ₩365,099 | ₩367,054 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩366,010 | ₩367,000 | ₩363,559 | ₩363,774 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,292 | ₩366,344 | ₩362,729 | ₩364,229 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩369,999 | ₩370,522 | ₩366,947 | ₩368,232 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩369,986 | ₩371,030 | ₩368,955 | ₩370,883 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,326 | ₩369,437 | ₩367,322 | ₩368,861 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩369,036 | ₩369,464 | ₩366,867 | ₩367,215 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,223 | ₩370,749 | ₩367,322 | ₩370,589 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩366,385 | ₩369,062 | ₩365,528 | ₩368,969 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩364,805 | ₩366,291 | ₩363,051 | ₩365,916 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩367,817 | ₩368,072 | ₩365,608 | ₩366,692 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,282 | ₩369,236 | ₩366,692 | ₩368,674 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,264 | ₩368,433 | ₩362,957 | ₩365,180 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩365,461 | ₩367,482 | ₩364,135 | ₩365,795 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩363,171 | ₩366,867 | ₩363,171 | ₩366,358 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩360,493 | ₩363,011 | ₩358,271 | ₩362,890 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩355,700 | ₩359,931 | ₩354,803 | ₩356,959 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩362,100 | ₩362,421 | ₩356,932 | ₩358,940 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩360,614 | ₩362,716 | ₩358,191 | ₩359,275 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩360,172 | ₩363,211 | ₩360,078 | ₩360,199 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,326 | ₩369,102 | ₩365,367 | ₩365,661 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩368,031 | ₩368,540 | ₩366,063 | ₩367,991 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩368,848 | ₩368,955 | ₩363,051 | ₩363,881 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩370,160 | ₩370,455 | ₩367,938 | ₩368,072 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩368,754 | ₩371,472 | ₩368,540 | ₩370,669 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩363,479 | ₩364,631 | ₩360,601 | ₩363,533 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩357,561 | ₩363,118 | ₩355,272 | ₩362,140 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩360,119 | ₩362,395 | ₩355,981 | ₩355,981 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩365,715 | ₩367,295 | ₩354,803 | ₩361,913 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩365,354 | ₩366,759 | ₩363,144 | ₩363,734 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩370,656 | ₩370,696 | ₩361,725 | ₩362,221 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩370,013 | ₩373,494 | ₩369,986 | ₩372,878 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩373,762 | ₩374,137 | ₩371,097 | ₩371,526 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩373,681 | ₩374,953 | ₩373,012 | ₩374,485 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩372,825 | ₩375,020 | ₩372,744 | ₩374,190 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩372,369 | ₩373,963 | ₩372,128 | ₩372,972 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩369,183 | ₩372,102 | ₩369,183 | ₩372,021 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩369,598 | ₩369,852 | ₩368,393 | ₩369,611 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,276 | ₩370,307 | ₩368,420 | ₩369,437 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩367,790 | ₩368,768 | ₩366,840 | ₩367,134 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩364,149 | ₩366,867 | ₩363,238 | ₩365,916 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩362,448 | ₩365,595 | ₩361,886 | ₩365,487 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩362,154 | ₩363,800 | ₩360,895 | ₩361,631 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩364,992 | ₩365,287 | ₩361,471 | ₩364,041 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩366,077 | ₩366,987 | ₩364,256 | ₩364,390 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩366,706 | ₩369,491 | ₩366,398 | ₩368,928 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,318 | ₩366,612 | ₩362,154 | ₩365,782 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩362,595 | ₩363,345 | ₩359,864 | ₩363,051 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩361,819 | ₩364,323 | ₩361,819 | ₩363,546 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩361,096 | ₩363,011 | ₩360,949 | ₩362,917 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩360,627 | ₩361,350 | ₩358,659 | ₩359,221 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩357,160 | ₩360,386 | ₩357,160 | ₩360,078 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩353,879 | ₩355,232 | ₩353,625 | ₩354,669 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩352,728 | ₩353,665 | ₩350,358 | ₩351,871 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩353,116 | ₩355,312 | ₩353,063 | ₩353,076 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,224 | ₩352,353 | ₩347,667 | ₩351,751 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,176 | ₩348,979 | ₩347,332 | ₩348,805 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩348,644 | ₩349,220 | ₩347,640 | ₩348,845 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩348,992 | ₩350,546 | ₩348,818 | ₩350,358 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩348,095 | ₩349,889 | ₩347,064 | ₩349,675 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩347,386 | ₩348,604 | ₩343,610 | ₩346,529 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,234 | ₩348,457 | ₩346,221 | ₩348,296 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩346,904 | ₩347,252 | ₩343,383 | ₩343,945 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩346,770 | ₩346,904 | ₩344,909 | ₩346,234 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩345,431 | ₩348,283 | ₩345,431 | ₩347,252 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩343,128 | ₩343,757 | ₩341,669 | ₩343,316 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩339,821 | ₩342,646 | ₩339,366 | ₩342,579 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩335,617 | ₩339,058 | ₩335,617 | ₩339,058 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,275 | ₩334,720 | ₩329,994 | ₩334,519 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩332,069 | ₩332,524 | ₩330,891 | ₩331,212 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩328,615 | ₩331,614 | ₩327,878 | ₩331,373 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩329,659 | ₩330,034 | ₩326,821 | ₩328,856 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩319,577 | ₩320,996 | ₩316,498 | ₩320,876 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩319,095 | ₩320,863 | ₩318,935 | ₩320,514 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩314,851 | ₩319,805 | ₩313,900 | ₩319,202 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩318,533 | ₩320,581 | ₩317,917 | ₩319,002 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩310,540 | ₩316,846 | ₩310,460 | ₩316,444 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩310,647 | ₩310,741 | ₩305,760 | ₩307,019 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,387 | ₩312,387 | ₩307,554 | ₩308,036 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,372 | ₩319,269 | ₩314,463 | ₩314,677 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,291 | ₩322,309 | ₩319,751 | ₩320,501 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩318,506 | ₩320,769 | ₩317,957 | ₩318,680 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩321,693 | ₩323,808 | ₩319,832 | ₩320,541 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,237 | ₩321,237 | ₩315,534 | ₩317,221 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,354 | ₩322,911 | ₩319,671 | ₩321,666 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,245 | ₩326,740 | ₩322,617 | ₩322,670 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,334 | ₩329,244 | ₩327,035 | ₩327,356 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,312 | ₩328,360 | ₩326,004 | ₩326,794 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩327,115 | ₩328,467 | ₩323,112 | ₩323,393 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,173 | ₩328,213 | ₩325,683 | ₩325,696 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,400 | ₩332,203 | ₩329,164 | ₩330,663 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩330,703 | ₩333,421 | ₩329,780 | ₩330,757 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,201 | ₩331,654 | ₩323,607 | ₩331,145 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩328,119 | ₩329,820 | ₩326,901 | ₩328,026 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩332,082 | ₩333,702 | ₩329,097 | ₩332,216 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩331,587 | ₩334,452 | ₩330,824 | ₩333,649 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩328,079 | ₩331,935 | ₩325,964 | ₩330,944 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩329,539 | ₩334,533 | ₩329,539 | ₩333,569 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩331,734 | ₩333,595 | ₩331,734 | ₩333,435 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩337,746 | ₩337,746 | ₩332,725 | ₩334,974 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩335,885 | ₩337,907 | ₩335,885 | ₩337,732 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩332,042 | ₩334,907 | ₩330,730 | ₩334,506 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩334,867 | ₩335,764 | ₩331,212 | ₩332,096 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩332,029 | ₩335,831 | ₩332,029 | ₩335,523 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩332,926 | ₩333,970 | ₩331,855 | ₩333,046 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,180 | ₩335,336 | ₩332,377 | ₩333,970 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩330,503 | ₩333,354 | ₩328,949 | ₩332,350 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,337 | ₩334,091 | ₩330,369 | ₩331,587 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩338,723 | ₩338,937 | ₩332,042 | ₩332,350 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩340,156 | ₩340,357 | ₩336,420 | ₩337,599 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩339,580 | ₩340,317 | ₩337,786 | ₩337,813 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩336,822 | ₩340,049 | ₩336,353 | ₩339,232 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩332,591 | ₩338,054 | ₩332,591 | ₩337,425 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩332,712 | ₩333,863 | ₩330,195 | ₩331,226 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,241 | ₩338,241 | ₩333,381 | ₩335,523 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩341,803 | ₩341,803 | ₩335,215 | ₩337,866 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩338,455 | ₩342,137 | ₩338,455 | ₩341,267 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,299 | ₩340,745 | ₩337,786 | ₩339,527 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩341,428 | ₩341,856 | ₩335,630 | ₩340,517 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩342,419 | ₩342,419 | ₩340,665 | ₩341,361 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩340,477 | ₩341,950 | ₩340,410 | ₩341,361 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,241 | ₩340,491 | ₩338,241 | ₩339,727 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩336,862 | ₩338,737 | ₩336,434 | ₩337,813 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,304 | ₩338,214 | ₩336,286 | ₩337,237 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩332,578 | ₩337,009 | ₩331,895 | ₩335,108 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,171 | ₩335,296 | ₩331,346 | ₩331,734 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩340,076 | ₩340,303 | ₩338,643 | ₩338,978 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩340,799 | ₩340,825 | ₩338,576 | ₩339,045 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩338,924 | ₩339,339 | ₩336,300 | ₩338,415 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩341,937 | ₩341,990 | ₩339,540 | ₩340,665 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,232 | ₩342,218 | ₩339,232 | ₩341,548 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,299 | ₩341,669 | ₩338,549 | ₩340,959 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,205 | ₩339,205 | ₩338,040 | ₩338,790 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩339,942 | ₩341,562 | ₩339,286 | ₩339,326 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩338,710 | ₩340,049 | ₩338,241 | ₩339,848 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩338,121 | ₩339,112 | ₩337,947 | ₩338,241 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩338,589 | ₩339,071 | ₩334,720 | ₩336,273 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩338,951 | ₩338,951 | ₩336,179 | ₩336,286 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩338,563 | ₩339,245 | ₩338,415 | ₩338,496 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩338,603 | ₩339,312 | ₩338,161 | ₩338,924 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,223 | ₩340,986 | ₩339,928 | ₩340,169 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩339,112 | ₩340,437 | ₩338,991 | ₩340,196 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩336,461 | ₩339,138 | ₩336,461 | ₩339,071 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩336,916 | ₩337,277 | ₩336,045 | ₩337,143 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩333,903 | ₩335,898 | ₩333,903 | ₩335,871 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩332,765 | ₩334,600 | ₩331,949 | ₩332,618 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩334,559 | ₩334,559 | ₩329,699 | ₩329,713 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩333,582 | ₩334,640 | ₩331,774 | ₩333,957 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩336,916 | ₩336,916 | ₩333,810 | ₩334,439 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,188 | ₩338,509 | ₩333,756 | ₩335,095 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,210 | ₩338,911 | ₩335,403 | ₩338,830 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,353 | ₩339,219 | ₩335,885 | ₩338,455 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩336,929 | ₩337,893 | ₩336,635 | ₩336,755 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩338,509 | ₩338,509 | ₩336,005 | ₩337,157 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩338,094 | ₩339,406 | ₩337,465 | ₩338,054 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,281 | ₩338,281 | ₩336,032 | ₩337,291 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩335,483 | ₩337,826 | ₩335,162 | ₩337,250 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩336,153 | ₩337,612 | ₩335,215 | ₩336,313 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩334,720 | ₩336,608 | ₩334,533 | ₩335,363 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩335,657 | ₩336,929 | ₩335,644 | ₩336,929 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩334,452 | ₩335,965 | ₩333,555 | ₩335,068 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩330,074 | ₩333,395 | ₩327,704 | ₩332,939 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩326,606 | ₩330,596 | ₩326,272 | ₩330,047 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩322,831 | ₩327,303 | ₩320,608 | ₩324,424 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩332,404 | ₩333,595 | ₩321,572 | ₩321,773 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩326,124 | ₩329,364 | ₩324,906 | ₩326,901 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩326,566 | ₩327,798 | ₩323,661 | ₩325,388 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩330,114 | ₩332,270 | ₩326,874 | ₩328,655 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩327,744 | ₩333,113 | ₩326,647 | ₩331,279 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩335,657 | ₩335,965 | ₩330,596 | ₩331,386 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,201 | ₩338,201 | ₩335,925 | ₩337,076 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩335,550 | ₩337,197 | ₩334,559 | ₩336,929 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩334,104 | ₩336,420 | ₩333,140 | ₩336,166 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩329,485 | ₩330,489 | ₩325,883 | ₩330,462 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩333,930 | ₩334,144 | ₩330,061 | ₩330,717 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,381 | ₩336,166 | ₩332,966 | ₩334,533 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩334,024 | ₩335,845 | ₩333,180 | ₩333,555 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩338,750 | ₩338,750 | ₩336,407 | ₩337,599 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩338,897 | ₩339,045 | ₩335,497 | ₩336,822 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩337,786 | ₩338,576 | ₩335,738 | ₩335,751 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,317 | ₩340,691 | ₩337,344 | ₩339,727 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩338,911 | ₩339,982 | ₩337,799 | ₩339,112 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩335,965 | ₩337,572 | ₩335,684 | ₩337,425 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,176 | ₩333,569 | ₩332,149 | ₩332,979 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,213 | ₩330,489 | ₩328,106 | ₩329,900 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩329,994 | ₩329,994 | ₩325,897 | ₩328,173 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩330,074 | ₩330,556 | ₩329,391 | ₩329,806 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩327,838 | ₩330,503 | ₩327,838 | ₩330,074 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩323,741 | ₩327,262 | ₩323,393 | ₩326,620 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,356 | ₩328,441 | ₩322,978 | ₩324,625 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩327,423 | ₩328,909 | ₩323,621 | ₩326,620 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩322,965 | ₩326,821 | ₩320,836 | ₩325,067 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩324,772 | ₩326,566 | ₩324,504 | ₩326,017 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩330,436 | ₩331,226 | ₩320,729 | ₩320,755 | -2.93% | 8.8만 |
|---|