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 | ₩384,914 | ₩386,242 | ₩384,310 | ₩385,866 | +0.25% | 7.2만 |
| 2026.10.08 | ₩385,048 | ₩385,598 | ₩382,312 | ₩383,707 | -0.35% | 13.1만 |
| 2026.10.07 | ₩384,968 | ₩386,175 | ₩383,895 | ₩385,947 | +0.25% | 10.5만 |
| 2026.10.06 | ₩386,228 | ₩387,703 | ₩385,879 | ₩386,470 | +0.06% | 8.3만 |
| 2026.10.05 | ₩381,964 | ₩385,222 | ₩381,870 | ₩384,552 | +0.68% | 26.8만 |
| 2026.10.02 | ₩382,741 | ₩383,466 | ₩380,810 | ₩381,789 | -0.25% | 19만 |
| 2026.10.01 | ₩379,939 | ₩380,153 | ₩376,760 | ₩379,040 | -0.24% | 9.4만 |
| 2026.09.30 | ₩380,421 | ₩382,272 | ₩378,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,597 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩381,038 | ₩381,038 | ₩378,437 | ₩379,241 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩381,601 | ₩381,950 | ₩379,000 | ₩379,979 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩382,554 | ₩384,136 | ₩381,333 | ₩383,801 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩379,456 | ₩382,299 | ₩379,416 | ₩381,776 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩384,579 | ₩384,579 | ₩380,985 | ₩381,628 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,887 | ₩385,584 | ₩384,096 | ₩384,632 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩380,153 | ₩385,209 | ₩380,126 | ₩384,485 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩377,954 | ₩378,088 | ₩376,023 | ₩377,806 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩377,297 | ₩377,659 | ₩375,956 | ₩377,069 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩375,030 | ₩376,170 | ₩370,484 | ₩372,536 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩375,312 | ₩375,312 | ₩373,327 | ₩373,904 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩374,749 | ₩376,841 | ₩374,024 | ₩375,513 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩377,323 | ₩378,195 | ₩376,988 | ₩377,176 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩373,770 | ₩374,708 | ₩373,193 | ₩374,105 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩376,572 | ₩376,640 | ₩375,258 | ₩375,889 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩378,799 | ₩378,799 | ₩377,042 | ₩377,323 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩380,582 | ₩381,011 | ₩378,651 | ₩379,268 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩377,967 | ₩381,427 | ₩377,967 | ₩380,824 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩375,298 | ₩377,310 | ₩375,205 | ₩376,519 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,923 | ₩376,492 | ₩373,890 | ₩374,869 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,820 | ₩377,967 | ₩376,318 | ₩377,444 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩379,147 | ₩381,481 | ₩377,954 | ₩378,383 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩377,659 | ₩379,496 | ₩376,787 | ₩378,973 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩375,365 | ₩376,358 | ₩374,735 | ₩375,714 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,929 | ₩376,546 | ₩374,829 | ₩375,969 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩375,084 | ₩375,661 | ₩374,105 | ₩374,695 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩376,009 | ₩376,666 | ₩375,017 | ₩375,687 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩376,318 | ₩377,042 | ₩374,105 | ₩374,346 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩378,195 | ₩378,919 | ₩376,841 | ₩377,618 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩377,176 | ₩377,431 | ₩376,546 | ₩376,881 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩381,052 | ₩381,145 | ₩379,188 | ₩379,268 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩382,218 | ₩382,379 | ₩380,555 | ₩380,958 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,877 | ₩382,943 | ₩380,877 | ₩381,896 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩380,542 | ₩380,636 | ₩379,214 | ₩379,603 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩381,548 | ₩381,548 | ₩377,954 | ₩378,490 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,925 | ₩381,588 | ₩379,791 | ₩380,368 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩379,483 | ₩380,703 | ₩378,785 | ₩380,555 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩378,530 | ₩379,523 | ₩377,484 | ₩378,142 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩381,373 | ₩382,044 | ₩378,222 | ₩378,235 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩373,716 | ₩380,113 | ₩373,716 | ₩379,053 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩367,225 | ₩372,455 | ₩367,225 | ₩371,865 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩364,650 | ₩367,118 | ₩361,284 | ₩366,179 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩359,648 | ₩363,564 | ₩359,326 | ₩363,014 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩361,311 | ₩362,491 | ₩355,933 | ₩355,933 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩360,962 | ₩363,041 | ₩359,662 | ₩361,995 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩364,945 | ₩365,039 | ₩360,131 | ₩361,338 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩361,727 | ₩364,033 | ₩360,949 | ₩361,794 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩362,223 | ₩363,712 | ₩360,359 | ₩361,780 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,823 | ₩368,244 | ₩366,501 | ₩366,997 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩366,662 | ₩367,869 | ₩365,696 | ₩367,654 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩366,608 | ₩367,601 | ₩364,154 | ₩364,369 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,886 | ₩366,944 | ₩363,323 | ₩364,825 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩370,605 | ₩371,128 | ₩367,547 | ₩368,834 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩370,591 | ₩371,637 | ₩369,559 | ₩371,490 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,928 | ₩370,041 | ₩367,923 | ₩369,465 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩369,639 | ₩370,068 | ₩367,467 | ₩367,815 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,827 | ₩371,356 | ₩367,923 | ₩371,195 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩366,984 | ₩369,666 | ₩366,126 | ₩369,572 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩365,401 | ₩366,890 | ₩363,645 | ₩366,514 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩368,419 | ₩368,674 | ₩366,206 | ₩367,292 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,882 | ₩369,840 | ₩367,292 | ₩369,277 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,863 | ₩369,036 | ₩363,551 | ₩365,777 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩366,058 | ₩368,083 | ₩364,731 | ₩366,394 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩363,765 | ₩367,467 | ₩363,765 | ₩366,957 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩361,083 | ₩363,604 | ₩358,857 | ₩363,484 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩356,282 | ₩360,520 | ₩355,384 | ₩357,543 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩362,692 | ₩363,014 | ₩357,516 | ₩359,527 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩361,204 | ₩363,309 | ₩358,776 | ₩359,863 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩360,761 | ₩363,805 | ₩360,667 | ₩360,788 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,928 | ₩369,706 | ₩365,965 | ₩366,260 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩368,633 | ₩369,143 | ₩366,662 | ₩368,593 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩369,451 | ₩369,559 | ₩363,645 | ₩364,476 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩370,766 | ₩371,061 | ₩368,539 | ₩368,674 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩369,358 | ₩372,080 | ₩369,143 | ₩371,275 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩364,074 | ₩365,227 | ₩361,190 | ₩364,127 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩358,146 | ₩363,712 | ₩355,853 | ₩362,733 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩360,708 | ₩362,987 | ₩356,564 | ₩356,564 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩366,313 | ₩367,896 | ₩355,384 | ₩362,505 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩365,951 | ₩367,359 | ₩363,738 | ₩364,329 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩371,262 | ₩371,302 | ₩362,317 | ₩362,813 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩370,618 | ₩374,105 | ₩370,591 | ₩373,488 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩374,373 | ₩374,749 | ₩371,704 | ₩372,134 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩374,293 | ₩375,567 | ₩373,622 | ₩375,097 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩373,434 | ₩375,634 | ₩373,354 | ₩374,802 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩372,978 | ₩374,574 | ₩372,737 | ₩373,582 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩369,787 | ₩372,710 | ₩369,787 | ₩372,630 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩370,202 | ₩370,457 | ₩368,995 | ₩370,216 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,881 | ₩370,913 | ₩369,022 | ₩370,041 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩368,392 | ₩369,371 | ₩367,440 | ₩367,735 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩364,744 | ₩367,467 | ₩363,832 | ₩366,514 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩363,041 | ₩366,193 | ₩362,478 | ₩366,085 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩362,746 | ₩364,396 | ₩361,485 | ₩362,223 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩365,589 | ₩365,884 | ₩362,062 | ₩364,637 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩366,675 | ₩367,587 | ₩364,852 | ₩364,986 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩367,306 | ₩370,095 | ₩366,997 | ₩369,532 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,913 | ₩367,212 | ₩362,746 | ₩366,380 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩363,189 | ₩363,940 | ₩360,453 | ₩363,645 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩362,411 | ₩364,919 | ₩362,411 | ₩364,141 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩361,687 | ₩363,604 | ₩361,539 | ₩363,510 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩361,217 | ₩361,941 | ₩359,246 | ₩359,809 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩357,744 | ₩360,976 | ₩357,744 | ₩360,667 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩354,458 | ₩355,813 | ₩354,203 | ₩355,249 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩353,305 | ₩354,244 | ₩350,931 | ₩352,447 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩353,694 | ₩355,893 | ₩353,640 | ₩353,654 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,797 | ₩352,929 | ₩348,236 | ₩352,326 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,745 | ₩349,550 | ₩347,900 | ₩349,376 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩349,215 | ₩349,791 | ₩348,209 | ₩349,416 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩349,563 | ₩351,119 | ₩349,389 | ₩350,931 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩348,665 | ₩350,462 | ₩347,632 | ₩350,247 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩347,954 | ₩349,174 | ₩344,172 | ₩347,096 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,801 | ₩349,027 | ₩346,787 | ₩348,866 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩347,471 | ₩347,820 | ₩343,944 | ₩344,507 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩347,337 | ₩347,471 | ₩345,473 | ₩346,801 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩345,996 | ₩348,853 | ₩345,996 | ₩347,820 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩343,689 | ₩344,320 | ₩342,228 | ₩343,877 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩340,377 | ₩343,207 | ₩339,921 | ₩343,140 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩336,166 | ₩339,613 | ₩336,166 | ₩339,613 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,815 | ₩335,268 | ₩330,534 | ₩335,066 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩332,612 | ₩333,068 | ₩331,432 | ₩331,754 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩329,152 | ₩332,156 | ₩328,415 | ₩331,915 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩330,198 | ₩330,574 | ₩327,355 | ₩329,394 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩320,100 | ₩321,522 | ₩317,016 | ₩321,401 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩319,617 | ₩321,387 | ₩319,456 | ₩321,039 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩315,366 | ₩320,328 | ₩314,414 | ₩319,725 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩319,054 | ₩321,106 | ₩318,437 | ₩319,523 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩311,048 | ₩317,364 | ₩310,967 | ₩316,962 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩311,155 | ₩311,249 | ₩306,260 | ₩307,521 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,898 | ₩312,898 | ₩308,057 | ₩308,540 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,893 | ₩319,792 | ₩314,977 | ₩315,192 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,817 | ₩322,836 | ₩320,274 | ₩321,025 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩319,027 | ₩321,294 | ₩318,477 | ₩319,201 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩322,219 | ₩324,338 | ₩320,355 | ₩321,066 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,763 | ₩321,763 | ₩316,050 | ₩317,740 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,878 | ₩323,439 | ₩320,194 | ₩322,192 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,779 | ₩327,275 | ₩323,144 | ₩323,198 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,871 | ₩329,783 | ₩327,570 | ₩327,892 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,846 | ₩328,897 | ₩326,537 | ₩327,328 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩327,650 | ₩329,005 | ₩323,640 | ₩323,922 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,710 | ₩328,750 | ₩326,215 | ₩326,229 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,942 | ₩332,746 | ₩329,702 | ₩331,204 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩331,244 | ₩333,967 | ₩330,319 | ₩331,298 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,732 | ₩332,196 | ₩324,137 | ₩331,687 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩328,656 | ₩330,359 | ₩327,436 | ₩328,562 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩332,626 | ₩334,248 | ₩329,635 | ₩332,760 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩332,129 | ₩334,999 | ₩331,365 | ₩334,195 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩328,616 | ₩332,478 | ₩326,497 | ₩331,486 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩330,078 | ₩335,080 | ₩330,078 | ₩334,114 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩332,277 | ₩334,141 | ₩332,277 | ₩333,980 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩338,298 | ₩338,298 | ₩333,269 | ₩335,522 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩336,434 | ₩338,459 | ₩336,434 | ₩338,285 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩332,585 | ₩335,455 | ₩331,271 | ₩335,053 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩335,415 | ₩336,314 | ₩331,754 | ₩332,639 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩332,572 | ₩336,381 | ₩332,572 | ₩336,072 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩333,470 | ₩334,517 | ₩332,398 | ₩333,591 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,725 | ₩335,884 | ₩332,921 | ₩334,517 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩331,043 | ₩333,900 | ₩329,487 | ₩332,894 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,880 | ₩334,637 | ₩330,909 | ₩332,129 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩339,277 | ₩339,492 | ₩332,585 | ₩332,894 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩340,712 | ₩340,913 | ₩336,971 | ₩338,151 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩340,136 | ₩340,873 | ₩338,339 | ₩338,365 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩337,373 | ₩340,605 | ₩336,904 | ₩339,787 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩333,135 | ₩338,607 | ₩333,135 | ₩337,976 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩333,256 | ₩334,409 | ₩330,735 | ₩331,767 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,795 | ₩338,795 | ₩333,926 | ₩336,072 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩342,362 | ₩342,362 | ₩335,764 | ₩338,419 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩339,009 | ₩342,697 | ₩339,009 | ₩341,825 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,854 | ₩341,302 | ₩338,339 | ₩340,082 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩341,986 | ₩342,415 | ₩336,179 | ₩341,074 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩342,979 | ₩342,979 | ₩341,222 | ₩341,919 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩341,034 | ₩342,509 | ₩340,967 | ₩341,919 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,795 | ₩341,048 | ₩338,795 | ₩340,283 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩337,413 | ₩339,291 | ₩336,984 | ₩338,365 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,856 | ₩338,768 | ₩336,837 | ₩337,789 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩333,122 | ₩337,561 | ₩332,438 | ₩335,656 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,718 | ₩335,844 | ₩331,888 | ₩332,277 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩340,632 | ₩340,860 | ₩339,197 | ₩339,532 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩341,356 | ₩341,383 | ₩339,130 | ₩339,599 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩339,478 | ₩339,894 | ₩336,850 | ₩338,969 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩342,496 | ₩342,550 | ₩340,095 | ₩341,222 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,787 | ₩342,778 | ₩339,787 | ₩342,107 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,854 | ₩342,228 | ₩339,103 | ₩341,517 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,760 | ₩339,760 | ₩338,593 | ₩339,344 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩340,498 | ₩342,120 | ₩339,841 | ₩339,881 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩339,264 | ₩340,605 | ₩338,795 | ₩340,404 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩338,674 | ₩339,666 | ₩338,499 | ₩338,795 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩339,143 | ₩339,626 | ₩335,268 | ₩336,823 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩339,505 | ₩339,505 | ₩336,729 | ₩336,837 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩339,116 | ₩339,800 | ₩338,969 | ₩339,049 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩339,157 | ₩339,867 | ₩338,714 | ₩339,478 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,779 | ₩341,544 | ₩340,484 | ₩340,726 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩339,666 | ₩340,994 | ₩339,546 | ₩340,752 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩337,011 | ₩339,693 | ₩337,011 | ₩339,626 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩337,467 | ₩337,829 | ₩336,595 | ₩337,695 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩334,449 | ₩336,448 | ₩334,449 | ₩336,421 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩333,310 | ₩335,147 | ₩332,491 | ₩333,162 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩335,107 | ₩335,107 | ₩330,238 | ₩330,252 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩334,128 | ₩335,187 | ₩332,317 | ₩334,503 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩337,467 | ₩337,467 | ₩334,356 | ₩334,986 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,741 | ₩339,063 | ₩334,302 | ₩335,643 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,762 | ₩339,465 | ₩335,951 | ₩339,385 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,904 | ₩339,773 | ₩336,434 | ₩339,009 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩337,480 | ₩338,446 | ₩337,185 | ₩337,306 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩339,063 | ₩339,063 | ₩336,555 | ₩337,708 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩338,647 | ₩339,961 | ₩338,017 | ₩338,607 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,835 | ₩338,835 | ₩336,582 | ₩337,842 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩336,032 | ₩338,379 | ₩335,710 | ₩337,802 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩336,702 | ₩338,164 | ₩335,764 | ₩336,863 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩335,268 | ₩337,158 | ₩335,080 | ₩335,911 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩336,206 | ₩337,480 | ₩336,193 | ₩337,480 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩334,999 | ₩336,515 | ₩334,101 | ₩335,616 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩330,614 | ₩333,940 | ₩328,240 | ₩333,484 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩327,141 | ₩331,137 | ₩326,805 | ₩330,587 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩323,359 | ₩327,838 | ₩321,133 | ₩324,955 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩332,947 | ₩334,141 | ₩322,098 | ₩322,299 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩326,658 | ₩329,903 | ₩325,437 | ₩327,436 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩327,100 | ₩328,334 | ₩324,190 | ₩325,920 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩330,654 | ₩332,813 | ₩327,409 | ₩329,192 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩328,281 | ₩333,658 | ₩327,181 | ₩331,821 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩336,206 | ₩336,515 | ₩331,137 | ₩331,928 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,754 | ₩338,754 | ₩336,474 | ₩337,628 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩336,099 | ₩337,748 | ₩335,107 | ₩337,480 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩334,651 | ₩336,971 | ₩333,685 | ₩336,716 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩330,024 | ₩331,030 | ₩326,416 | ₩331,003 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩334,476 | ₩334,691 | ₩330,601 | ₩331,258 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,926 | ₩336,716 | ₩333,511 | ₩335,080 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩334,570 | ₩336,394 | ₩333,725 | ₩334,101 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩339,304 | ₩339,304 | ₩336,957 | ₩338,151 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩339,452 | ₩339,599 | ₩336,045 | ₩337,373 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩338,339 | ₩339,130 | ₩336,287 | ₩336,300 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,873 | ₩341,249 | ₩337,896 | ₩340,283 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩339,465 | ₩340,538 | ₩338,352 | ₩339,666 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩336,515 | ₩338,124 | ₩336,233 | ₩337,976 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,719 | ₩334,114 | ₩332,693 | ₩333,524 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,750 | ₩331,030 | ₩328,643 | ₩330,440 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩330,534 | ₩330,534 | ₩326,430 | ₩328,710 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩330,614 | ₩331,097 | ₩329,930 | ₩330,346 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩328,374 | ₩331,043 | ₩328,374 | ₩330,614 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩324,271 | ₩327,798 | ₩323,922 | ₩327,154 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,892 | ₩328,978 | ₩323,506 | ₩325,156 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩327,959 | ₩329,447 | ₩324,150 | ₩327,154 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩323,493 | ₩327,355 | ₩321,361 | ₩325,598 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩325,303 | ₩327,100 | ₩325,035 | ₩326,551 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩330,976 | ₩331,767 | ₩321,253 | ₩321,280 | -2.93% | 8.8만 |
|---|