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 | ₩384,934 | ₩386,262 | ₩384,330 | ₩385,886 | +0.25% | 7.2만 |
| 2026.10.08 | ₩385,068 | ₩385,618 | ₩382,332 | ₩383,727 | -0.35% | 13.1만 |
| 2026.10.07 | ₩384,988 | ₩386,195 | ₩383,915 | ₩385,967 | +0.25% | 10.5만 |
| 2026.10.06 | ₩386,248 | ₩387,724 | ₩385,900 | ₩386,490 | +0.06% | 8.3만 |
| 2026.10.05 | ₩381,984 | ₩385,242 | ₩381,890 | ₩384,572 | +0.68% | 26.8만 |
| 2026.10.02 | ₩382,761 | ₩383,486 | ₩380,830 | ₩381,809 | -0.25% | 19만 |
| 2026.10.01 | ₩379,958 | ₩380,173 | ₩376,780 | ₩379,060 | -0.24% | 9.4만 |
| 2026.09.30 | ₩380,441 | ₩382,292 | ₩378,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,617 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩381,058 | ₩381,058 | ₩378,456 | ₩379,261 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩381,621 | ₩381,970 | ₩379,020 | ₩379,999 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩382,574 | ₩384,156 | ₩381,353 | ₩383,821 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩379,476 | ₩382,319 | ₩379,435 | ₩381,796 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩384,599 | ₩384,599 | ₩381,004 | ₩381,648 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,907 | ₩385,605 | ₩384,116 | ₩384,652 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩380,173 | ₩385,229 | ₩380,146 | ₩384,505 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩377,973 | ₩378,108 | ₩376,042 | ₩377,826 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩377,316 | ₩377,678 | ₩375,975 | ₩377,088 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩375,050 | ₩376,190 | ₩370,503 | ₩372,555 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩375,331 | ₩375,331 | ₩373,347 | ₩373,923 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩374,768 | ₩376,860 | ₩374,044 | ₩375,533 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩377,343 | ₩378,215 | ₩377,008 | ₩377,196 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩373,789 | ₩374,728 | ₩373,212 | ₩374,124 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩376,592 | ₩376,659 | ₩375,278 | ₩375,908 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩378,818 | ₩378,818 | ₩377,062 | ₩377,343 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩380,602 | ₩381,031 | ₩378,671 | ₩379,288 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩377,987 | ₩381,447 | ₩377,987 | ₩380,844 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩375,318 | ₩377,330 | ₩375,224 | ₩376,538 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,943 | ₩376,512 | ₩373,910 | ₩374,889 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,839 | ₩377,987 | ₩376,337 | ₩377,464 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩379,167 | ₩381,501 | ₩377,973 | ₩378,403 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩377,678 | ₩379,516 | ₩376,807 | ₩378,993 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩375,385 | ₩376,378 | ₩374,755 | ₩375,734 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,948 | ₩376,565 | ₩374,849 | ₩375,989 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩375,103 | ₩375,680 | ₩374,124 | ₩374,715 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩376,029 | ₩376,686 | ₩375,036 | ₩375,707 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩376,337 | ₩377,062 | ₩374,124 | ₩374,366 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩378,215 | ₩378,939 | ₩376,860 | ₩377,638 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩377,196 | ₩377,450 | ₩376,565 | ₩376,901 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩381,072 | ₩381,165 | ₩379,207 | ₩379,288 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩382,238 | ₩382,399 | ₩380,575 | ₩380,978 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,897 | ₩382,963 | ₩380,897 | ₩381,916 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩380,562 | ₩380,656 | ₩379,234 | ₩379,623 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩381,568 | ₩381,568 | ₩377,973 | ₩378,510 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,945 | ₩381,608 | ₩379,811 | ₩380,388 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩379,502 | ₩380,723 | ₩378,805 | ₩380,575 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩378,550 | ₩379,543 | ₩377,504 | ₩378,161 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩381,393 | ₩382,064 | ₩378,242 | ₩378,255 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩373,736 | ₩380,133 | ₩373,736 | ₩379,073 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩367,244 | ₩372,475 | ₩367,244 | ₩371,885 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩364,669 | ₩367,137 | ₩361,303 | ₩366,198 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩359,667 | ₩363,583 | ₩359,345 | ₩363,033 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩361,330 | ₩362,510 | ₩355,952 | ₩355,952 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩360,981 | ₩363,060 | ₩359,680 | ₩362,014 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩364,964 | ₩365,058 | ₩360,150 | ₩361,357 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩361,746 | ₩364,052 | ₩360,968 | ₩361,813 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩362,242 | ₩363,731 | ₩360,378 | ₩361,799 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,842 | ₩368,264 | ₩366,520 | ₩367,016 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩366,681 | ₩367,888 | ₩365,715 | ₩367,674 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩366,627 | ₩367,620 | ₩364,173 | ₩364,388 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,905 | ₩366,963 | ₩363,342 | ₩364,844 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩370,624 | ₩371,147 | ₩367,566 | ₩368,854 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩370,611 | ₩371,657 | ₩369,578 | ₩371,509 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,948 | ₩370,061 | ₩367,942 | ₩369,484 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩369,658 | ₩370,088 | ₩367,486 | ₩367,834 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,846 | ₩371,375 | ₩367,942 | ₩371,214 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩367,003 | ₩369,685 | ₩366,145 | ₩369,591 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩365,420 | ₩366,909 | ₩363,664 | ₩366,534 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩368,438 | ₩368,693 | ₩366,225 | ₩367,311 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,902 | ₩369,860 | ₩367,311 | ₩369,296 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,882 | ₩369,055 | ₩363,570 | ₩365,796 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩366,078 | ₩368,103 | ₩364,750 | ₩366,413 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩363,784 | ₩367,486 | ₩363,784 | ₩366,976 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩361,102 | ₩363,623 | ₩358,876 | ₩363,503 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩356,301 | ₩360,539 | ₩355,402 | ₩357,561 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩362,711 | ₩363,033 | ₩357,535 | ₩359,546 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩361,223 | ₩363,328 | ₩358,795 | ₩359,882 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩360,780 | ₩363,824 | ₩360,686 | ₩360,807 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,948 | ₩369,725 | ₩365,984 | ₩366,279 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩368,653 | ₩369,162 | ₩366,681 | ₩368,612 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩369,471 | ₩369,578 | ₩363,664 | ₩364,495 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩370,785 | ₩371,080 | ₩368,559 | ₩368,693 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩369,377 | ₩372,099 | ₩369,162 | ₩371,295 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩364,093 | ₩365,246 | ₩361,209 | ₩364,146 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩358,165 | ₩363,731 | ₩355,872 | ₩362,752 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩360,726 | ₩363,006 | ₩356,582 | ₩356,582 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩366,332 | ₩367,915 | ₩355,402 | ₩362,524 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩365,970 | ₩367,378 | ₩363,757 | ₩364,348 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩371,281 | ₩371,321 | ₩362,336 | ₩362,832 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩370,637 | ₩374,124 | ₩370,611 | ₩373,507 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩374,393 | ₩374,768 | ₩371,724 | ₩372,153 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩374,312 | ₩375,586 | ₩373,642 | ₩375,117 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩373,454 | ₩375,653 | ₩373,373 | ₩374,822 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩372,998 | ₩374,594 | ₩372,756 | ₩373,601 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩369,806 | ₩372,730 | ₩369,806 | ₩372,649 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩370,222 | ₩370,477 | ₩369,015 | ₩370,235 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,900 | ₩370,932 | ₩369,042 | ₩370,061 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩368,411 | ₩369,390 | ₩367,459 | ₩367,754 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩364,763 | ₩367,486 | ₩363,851 | ₩366,534 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩363,060 | ₩366,212 | ₩362,497 | ₩366,104 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩362,765 | ₩364,415 | ₩361,504 | ₩362,242 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩365,608 | ₩365,903 | ₩362,081 | ₩364,656 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩366,695 | ₩367,606 | ₩364,871 | ₩365,005 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩367,325 | ₩370,114 | ₩367,016 | ₩369,551 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,932 | ₩367,231 | ₩362,765 | ₩366,399 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩363,208 | ₩363,959 | ₩360,472 | ₩363,664 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩362,430 | ₩364,938 | ₩362,430 | ₩364,160 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩361,705 | ₩363,623 | ₩361,558 | ₩363,529 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩361,236 | ₩361,960 | ₩359,265 | ₩359,828 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩357,763 | ₩360,995 | ₩357,763 | ₩360,686 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩354,477 | ₩355,831 | ₩354,222 | ₩355,268 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩353,323 | ₩354,262 | ₩350,950 | ₩352,465 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩353,712 | ₩355,912 | ₩353,659 | ₩353,672 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,815 | ₩352,948 | ₩348,254 | ₩352,344 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,763 | ₩349,568 | ₩347,919 | ₩349,394 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩349,233 | ₩349,810 | ₩348,227 | ₩349,434 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩349,582 | ₩351,137 | ₩349,407 | ₩350,950 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩348,683 | ₩350,480 | ₩347,650 | ₩350,266 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩347,972 | ₩349,193 | ₩344,190 | ₩347,114 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,819 | ₩349,045 | ₩346,805 | ₩348,884 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩347,489 | ₩347,838 | ₩343,962 | ₩344,525 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩347,355 | ₩347,489 | ₩345,491 | ₩346,819 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩346,014 | ₩348,871 | ₩346,014 | ₩347,838 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩343,707 | ₩344,338 | ₩342,246 | ₩343,895 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩340,395 | ₩343,225 | ₩339,939 | ₩343,157 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩336,184 | ₩339,630 | ₩336,184 | ₩339,630 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,832 | ₩335,285 | ₩330,551 | ₩335,084 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩332,630 | ₩333,086 | ₩331,449 | ₩331,771 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩329,169 | ₩332,174 | ₩328,432 | ₩331,932 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩330,215 | ₩330,591 | ₩327,372 | ₩329,411 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩320,117 | ₩321,538 | ₩317,032 | ₩321,418 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩319,634 | ₩321,404 | ₩319,473 | ₩321,056 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩315,382 | ₩320,345 | ₩314,430 | ₩319,741 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩319,071 | ₩321,123 | ₩318,454 | ₩319,540 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩311,064 | ₩317,381 | ₩310,984 | ₩316,978 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩311,171 | ₩311,265 | ₩306,276 | ₩307,537 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,915 | ₩312,915 | ₩308,073 | ₩308,556 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,910 | ₩319,808 | ₩314,994 | ₩315,208 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,833 | ₩322,853 | ₩320,291 | ₩321,042 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩319,044 | ₩321,310 | ₩318,494 | ₩319,218 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩322,236 | ₩324,355 | ₩320,372 | ₩321,082 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,780 | ₩321,780 | ₩316,066 | ₩317,756 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,895 | ₩323,456 | ₩320,211 | ₩322,209 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,796 | ₩327,292 | ₩323,161 | ₩323,215 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,888 | ₩329,800 | ₩327,587 | ₩327,909 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,863 | ₩328,915 | ₩326,554 | ₩327,345 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩327,667 | ₩329,022 | ₩323,657 | ₩323,939 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,727 | ₩328,767 | ₩326,232 | ₩326,246 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,959 | ₩332,764 | ₩329,719 | ₩331,221 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩331,262 | ₩333,984 | ₩330,336 | ₩331,315 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,749 | ₩332,214 | ₩324,154 | ₩331,704 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩328,673 | ₩330,376 | ₩327,453 | ₩328,579 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩332,643 | ₩334,266 | ₩329,652 | ₩332,777 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩332,147 | ₩335,017 | ₩331,382 | ₩334,212 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩328,633 | ₩332,495 | ₩326,514 | ₩331,503 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩330,095 | ₩335,097 | ₩330,095 | ₩334,132 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩332,294 | ₩334,158 | ₩332,294 | ₩333,997 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩338,316 | ₩338,316 | ₩333,287 | ₩335,540 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩336,452 | ₩338,477 | ₩336,452 | ₩338,303 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩332,603 | ₩335,473 | ₩331,288 | ₩335,070 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩335,433 | ₩336,331 | ₩331,771 | ₩332,656 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩332,589 | ₩336,398 | ₩332,589 | ₩336,090 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩333,488 | ₩334,534 | ₩332,415 | ₩333,609 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,743 | ₩335,902 | ₩332,938 | ₩334,534 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩331,060 | ₩333,917 | ₩329,505 | ₩332,911 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,898 | ₩334,655 | ₩330,926 | ₩332,147 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩339,295 | ₩339,510 | ₩332,603 | ₩332,911 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩340,730 | ₩340,931 | ₩336,988 | ₩338,168 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩340,153 | ₩340,891 | ₩338,356 | ₩338,383 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩337,391 | ₩340,623 | ₩336,921 | ₩339,805 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩333,153 | ₩338,624 | ₩333,153 | ₩337,994 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩333,273 | ₩334,427 | ₩330,752 | ₩331,785 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,812 | ₩338,812 | ₩333,944 | ₩336,090 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩342,380 | ₩342,380 | ₩335,781 | ₩338,437 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩339,027 | ₩342,715 | ₩339,027 | ₩341,843 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,872 | ₩341,320 | ₩338,356 | ₩340,100 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩342,004 | ₩342,433 | ₩336,197 | ₩341,092 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩342,997 | ₩342,997 | ₩341,240 | ₩341,937 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩341,052 | ₩342,527 | ₩340,985 | ₩341,937 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,812 | ₩341,065 | ₩338,812 | ₩340,301 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩337,431 | ₩339,308 | ₩337,002 | ₩338,383 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,873 | ₩338,785 | ₩336,854 | ₩337,806 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩333,139 | ₩337,578 | ₩332,455 | ₩335,674 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,735 | ₩335,862 | ₩331,905 | ₩332,294 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩340,650 | ₩340,878 | ₩339,215 | ₩339,550 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩341,374 | ₩341,401 | ₩339,147 | ₩339,617 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩339,496 | ₩339,912 | ₩336,868 | ₩338,987 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩342,514 | ₩342,567 | ₩340,113 | ₩341,240 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,805 | ₩342,795 | ₩339,805 | ₩342,125 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,872 | ₩342,246 | ₩339,121 | ₩341,535 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,778 | ₩339,778 | ₩338,611 | ₩339,362 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩340,515 | ₩342,138 | ₩339,858 | ₩339,899 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩339,282 | ₩340,623 | ₩338,812 | ₩340,422 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩338,691 | ₩339,684 | ₩338,517 | ₩338,812 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩339,161 | ₩339,644 | ₩335,285 | ₩336,841 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩339,523 | ₩339,523 | ₩336,747 | ₩336,854 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩339,134 | ₩339,818 | ₩338,987 | ₩339,067 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩339,174 | ₩339,885 | ₩338,732 | ₩339,496 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,797 | ₩341,562 | ₩340,502 | ₩340,743 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩339,684 | ₩341,012 | ₩339,563 | ₩340,770 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩337,028 | ₩339,711 | ₩337,028 | ₩339,644 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩337,484 | ₩337,847 | ₩336,613 | ₩337,712 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩334,467 | ₩336,465 | ₩334,467 | ₩336,438 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩333,327 | ₩335,164 | ₩332,509 | ₩333,179 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩335,124 | ₩335,124 | ₩330,256 | ₩330,269 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩334,145 | ₩335,205 | ₩332,334 | ₩334,521 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩337,484 | ₩337,484 | ₩334,373 | ₩335,003 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,759 | ₩339,080 | ₩334,319 | ₩335,661 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,780 | ₩339,483 | ₩335,969 | ₩339,402 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,921 | ₩339,791 | ₩336,452 | ₩339,027 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩337,498 | ₩338,463 | ₩337,203 | ₩337,324 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩339,080 | ₩339,080 | ₩336,573 | ₩337,726 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩338,665 | ₩339,979 | ₩338,034 | ₩338,624 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,852 | ₩338,852 | ₩336,599 | ₩337,860 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩336,049 | ₩338,396 | ₩335,728 | ₩337,820 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩336,720 | ₩338,182 | ₩335,781 | ₩336,881 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩335,285 | ₩337,176 | ₩335,097 | ₩335,929 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩336,224 | ₩337,498 | ₩336,210 | ₩337,498 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩335,017 | ₩336,532 | ₩334,118 | ₩335,634 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩330,631 | ₩333,957 | ₩328,257 | ₩333,501 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩327,158 | ₩331,154 | ₩326,822 | ₩330,604 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩323,376 | ₩327,855 | ₩321,149 | ₩324,972 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩332,965 | ₩334,158 | ₩322,115 | ₩322,316 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩326,675 | ₩329,920 | ₩325,454 | ₩327,453 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩327,117 | ₩328,351 | ₩324,207 | ₩325,937 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩330,671 | ₩332,831 | ₩327,426 | ₩329,210 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩328,298 | ₩333,676 | ₩327,198 | ₩331,838 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩336,224 | ₩336,532 | ₩331,154 | ₩331,946 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,772 | ₩338,772 | ₩336,492 | ₩337,645 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩336,117 | ₩337,766 | ₩335,124 | ₩337,498 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩334,668 | ₩336,988 | ₩333,702 | ₩336,733 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩330,041 | ₩331,047 | ₩326,433 | ₩331,020 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩334,494 | ₩334,708 | ₩330,618 | ₩331,275 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,944 | ₩336,733 | ₩333,528 | ₩335,097 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩334,588 | ₩336,412 | ₩333,743 | ₩334,118 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩339,322 | ₩339,322 | ₩336,975 | ₩338,168 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩339,469 | ₩339,617 | ₩336,063 | ₩337,391 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩338,356 | ₩339,147 | ₩336,304 | ₩336,318 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,891 | ₩341,266 | ₩337,914 | ₩340,301 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩339,483 | ₩340,556 | ₩338,370 | ₩339,684 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩336,532 | ₩338,142 | ₩336,251 | ₩337,994 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,737 | ₩334,132 | ₩332,710 | ₩333,542 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,767 | ₩331,047 | ₩328,660 | ₩330,457 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩330,551 | ₩330,551 | ₩326,447 | ₩328,727 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩330,631 | ₩331,114 | ₩329,947 | ₩330,363 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩328,392 | ₩331,060 | ₩328,392 | ₩330,631 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩324,288 | ₩327,815 | ₩323,939 | ₩327,171 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,909 | ₩328,995 | ₩323,523 | ₩325,173 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩327,976 | ₩329,464 | ₩324,167 | ₩327,171 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩323,510 | ₩327,372 | ₩321,377 | ₩325,615 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩325,320 | ₩327,117 | ₩325,052 | ₩326,568 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩330,993 | ₩331,785 | ₩321,270 | ₩321,297 | -2.93% | 8.8만 |
|---|