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 | ₩384,974 | ₩386,302 | ₩384,371 | ₩385,927 | +0.25% | 7.2만 |
| 2026.10.08 | ₩385,108 | ₩385,658 | ₩382,372 | ₩383,767 | -0.35% | 13.1만 |
| 2026.10.07 | ₩385,028 | ₩386,235 | ₩383,955 | ₩386,007 | +0.25% | 10.5만 |
| 2026.10.06 | ₩386,289 | ₩387,764 | ₩385,940 | ₩386,530 | +0.06% | 8.3만 |
| 2026.10.05 | ₩382,023 | ₩385,283 | ₩381,929 | ₩384,612 | +0.68% | 26.8만 |
| 2026.10.02 | ₩382,801 | ₩383,526 | ₩380,870 | ₩381,849 | -0.25% | 19만 |
| 2026.10.01 | ₩379,998 | ₩380,213 | ₩376,819 | ₩379,099 | -0.24% | 9.4만 |
| 2026.09.30 | ₩380,481 | ₩382,332 | ₩378,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩378,657 |
| -0.48% |
| 16.4만 |
| 2026.09.29 | ₩381,098 | ₩381,098 | ₩378,496 | ₩379,301 | -0.47% | 11.7만 |
|---|
| 2026.09.28 | ₩381,661 | ₩382,010 | ₩379,059 | ₩380,038 | -0.43% | 6.3만 |
|---|
| 2026.09.25 | ₩382,614 | ₩384,196 | ₩381,393 | ₩383,861 | +0.33% | 7.2만 |
|---|
| 2026.09.24 | ₩379,515 | ₩382,359 | ₩379,475 | ₩381,836 | +0.61% | 8.5만 |
|---|
| 2026.09.23 | ₩384,639 | ₩384,639 | ₩381,044 | ₩381,688 | -0.77% | 6.8만 |
|---|
| 2026.09.22 | ₩384,947 | ₩385,645 | ₩384,156 | ₩384,693 | -0.07% | 7.3만 |
|---|
| 2026.09.21 | ₩380,213 | ₩385,269 | ₩380,186 | ₩384,545 | +1.14% | 7.5만 |
|---|
| 2026.09.18 | ₩378,013 | ₩378,147 | ₩376,082 | ₩377,865 | -0.04% | 14만 |
|---|
| 2026.09.17 | ₩377,356 | ₩377,718 | ₩376,014 | ₩377,128 | -0.06% | 5.9만 |
|---|
| 2026.09.16 | ₩375,089 | ₩376,229 | ₩370,542 | ₩372,594 | -0.67% | 5.6만 |
|---|
| 2026.09.15 | ₩375,371 | ₩375,371 | ₩373,386 | ₩373,962 | -0.38% | 4.5만 |
|---|
| 2026.09.14 | ₩374,807 | ₩376,900 | ₩374,083 | ₩375,572 | +0.20% | 6.9만 |
|---|
| 2026.09.11 | ₩377,383 | ₩378,254 | ₩377,047 | ₩377,235 | -0.04% | 5.9만 |
|---|
| 2026.09.10 | ₩373,828 | ₩374,767 | ₩373,251 | ₩374,163 | +0.09% | 12.7만 |
|---|
| 2026.09.09 | ₩376,631 | ₩376,698 | ₩375,317 | ₩375,947 | -0.18% | 7.1만 |
|---|
| 2026.09.08 | ₩378,858 | ₩378,858 | ₩377,101 | ₩377,383 | -0.39% | 6.3만 |
|---|
| 2026.09.04 | ₩380,642 | ₩381,071 | ₩378,710 | ₩379,327 | -0.35% | 5.6만 |
|---|
| 2026.09.03 | ₩378,026 | ₩381,487 | ₩378,026 | ₩380,883 | +0.76% | 6.2만 |
|---|
| 2026.09.02 | ₩375,357 | ₩377,369 | ₩375,263 | ₩376,578 | +0.33% | 6.2만 |
|---|
| 2026.09.01 | ₩374,982 | ₩376,551 | ₩373,949 | ₩374,928 | -0.01% | 9만 |
|---|
| 2026.08.31 | ₩377,879 | ₩378,026 | ₩376,377 | ₩377,503 | -0.10% | 10.4만 |
|---|
| 2026.08.28 | ₩379,207 | ₩381,540 | ₩378,013 | ₩378,442 | -0.20% | 5.3만 |
|---|
| 2026.08.27 | ₩377,718 | ₩379,555 | ₩376,846 | ₩379,032 | +0.35% | 5.5만 |
|---|
| 2026.08.26 | ₩375,424 | ₩376,417 | ₩374,794 | ₩375,773 | +0.09% | 4.5만 |
|---|
| 2026.08.25 | ₩375,988 | ₩376,605 | ₩374,888 | ₩376,028 | +0.01% | 5.3만 |
|---|
| 2026.08.24 | ₩375,143 | ₩375,719 | ₩374,163 | ₩374,754 | -0.10% | 8.6만 |
|---|
| 2026.08.21 | ₩376,068 | ₩376,725 | ₩375,076 | ₩375,746 | -0.09% | 6.2만 |
|---|
| 2026.08.20 | ₩376,377 | ₩377,101 | ₩374,163 | ₩374,405 | -0.52% | 6.4만 |
|---|
| 2026.08.19 | ₩378,254 | ₩378,979 | ₩376,900 | ₩377,678 | -0.15% | 5만 |
|---|
| 2026.08.18 | ₩377,235 | ₩377,490 | ₩376,605 | ₩376,940 | -0.08% | 10만 |
|---|
| 2026.08.17 | ₩381,111 | ₩381,205 | ₩379,247 | ₩379,327 | -0.47% | 5.3만 |
|---|
| 2026.08.14 | ₩382,278 | ₩382,439 | ₩380,615 | ₩381,017 | -0.33% | 5.1만 |
|---|
| 2026.08.13 | ₩380,937 | ₩383,002 | ₩380,937 | ₩381,956 | +0.27% | 6.9만 |
|---|
| 2026.08.12 | ₩380,602 | ₩380,695 | ₩379,274 | ₩379,663 | -0.25% | 8.6만 |
|---|
| 2026.08.11 | ₩381,608 | ₩381,608 | ₩378,013 | ₩378,549 | -0.80% | 7.1만 |
|---|
| 2026.08.10 | ₩379,985 | ₩381,648 | ₩379,851 | ₩380,427 | +0.12% | 7.5만 |
|---|
| 2026.08.07 | ₩379,542 | ₩380,763 | ₩378,845 | ₩380,615 | +0.28% | 10.1만 |
|---|
| 2026.08.06 | ₩378,590 | ₩379,582 | ₩377,544 | ₩378,201 | -0.10% | 11.6만 |
|---|
| 2026.08.05 | ₩381,433 | ₩382,104 | ₩378,281 | ₩378,295 | -0.82% | 6.6만 |
|---|
| 2026.08.04 | ₩373,775 | ₩380,172 | ₩373,775 | ₩379,113 | +1.43% | 10.2만 |
|---|
| 2026.08.03 | ₩367,283 | ₩372,514 | ₩367,283 | ₩371,924 | +1.26% | 7만 |
|---|
| 2026.07.31 | ₩364,707 | ₩367,175 | ₩361,341 | ₩366,236 | +0.42% | 10.6만 |
|---|
| 2026.07.30 | ₩359,704 | ₩363,621 | ₩359,383 | ₩363,071 | +0.94% | 6.6만 |
|---|
| 2026.07.29 | ₩361,368 | ₩362,548 | ₩355,989 | ₩355,989 | -1.49% | 10만 |
|---|
| 2026.07.28 | ₩361,019 | ₩363,098 | ₩359,718 | ₩362,052 | +0.29% | 10.8만 |
|---|
| 2026.07.27 | ₩365,003 | ₩365,096 | ₩360,187 | ₩361,394 | -0.99% | 6.7만 |
|---|
| 2026.07.24 | ₩361,783 | ₩364,090 | ₩361,006 | ₩361,851 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩362,280 | ₩363,769 | ₩360,415 | ₩361,837 | -0.12% | 5.7만 |
|---|
| 2026.07.22 | ₩366,880 | ₩368,302 | ₩366,558 | ₩367,055 | +0.05% | 6.6만 |
|---|
| 2026.07.21 | ₩366,719 | ₩367,927 | ₩365,754 | ₩367,712 | +0.27% | 9.5만 |
|---|
| 2026.07.20 | ₩366,666 | ₩367,658 | ₩364,211 | ₩364,426 | -0.61% | 12.8만 |
|---|
| 2026.07.17 | ₩363,943 | ₩367,001 | ₩363,380 | ₩364,882 | +0.26% | 7.2만 |
|---|
| 2026.07.16 | ₩370,663 | ₩371,186 | ₩367,605 | ₩368,892 | -0.48% | 5.4만 |
|---|
| 2026.07.15 | ₩370,649 | ₩371,696 | ₩369,617 | ₩371,548 | +0.24% | 10.6만 |
|---|
| 2026.07.14 | ₩368,986 | ₩370,099 | ₩367,980 | ₩369,523 | +0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩369,697 | ₩370,126 | ₩367,524 | ₩367,873 | -0.49% | 9.4만 |
|---|
| 2026.07.10 | ₩369,885 | ₩371,414 | ₩367,980 | ₩371,253 | +0.37% | 10.1만 |
|---|
| 2026.07.09 | ₩367,041 | ₩369,724 | ₩366,183 | ₩369,630 | +0.71% | 5.8만 |
|---|
| 2026.07.08 | ₩365,459 | ₩366,947 | ₩363,701 | ₩366,572 | +0.30% | 14.1만 |
|---|
| 2026.07.07 | ₩368,476 | ₩368,731 | ₩366,263 | ₩367,350 | -0.31% | 8.9만 |
|---|
| 2026.07.06 | ₩367,940 | ₩369,898 | ₩367,350 | ₩369,335 | +0.38% | 6.1만 |
|---|
| 2026.07.02 | ₩366,921 | ₩369,093 | ₩363,608 | ₩365,834 | -0.30% | 14만 |
|---|
| 2026.07.01 | ₩366,116 | ₩368,141 | ₩364,788 | ₩366,451 | +0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩363,822 | ₩367,524 | ₩363,822 | ₩367,014 | +0.88% | 11.5만 |
|---|
| 2026.06.29 | ₩361,140 | ₩363,661 | ₩358,913 | ₩363,541 | +0.66% | 7.2만 |
|---|
| 2026.06.26 | ₩356,338 | ₩360,576 | ₩355,439 | ₩357,599 | +0.35% | 10.7만 |
|---|
| 2026.06.25 | ₩362,749 | ₩363,071 | ₩357,572 | ₩359,584 | -0.87% | 18.7만 |
|---|
| 2026.06.24 | ₩361,260 | ₩363,366 | ₩358,833 | ₩359,919 | -0.37% | 11.6만 |
|---|
| 2026.06.23 | ₩360,818 | ₩363,862 | ₩360,724 | ₩360,845 | +0.01% | 10만 |
|---|
| 2026.06.22 | ₩368,986 | ₩369,764 | ₩366,022 | ₩366,317 | -0.72% | 8.8만 |
|---|
| 2026.06.18 | ₩368,691 | ₩369,201 | ₩366,719 | ₩368,651 | -0.01% | 6.2만 |
|---|
| 2026.06.17 | ₩369,509 | ₩369,617 | ₩363,701 | ₩364,533 | -1.35% | 16만 |
|---|
| 2026.06.16 | ₩370,824 | ₩371,119 | ₩368,597 | ₩368,731 | -0.56% | 6.8만 |
|---|
| 2026.06.15 | ₩369,415 | ₩372,138 | ₩369,201 | ₩371,333 | +0.52% | 11.8만 |
|---|
| 2026.06.12 | ₩364,131 | ₩365,284 | ₩361,247 | ₩364,184 | +0.01% | 15.1만 |
|---|
| 2026.06.11 | ₩358,202 | ₩363,769 | ₩355,909 | ₩362,789 | +1.28% | 25.1만 |
|---|
| 2026.06.10 | ₩360,764 | ₩363,044 | ₩356,620 | ₩356,620 | -1.15% | 19.5만 |
|---|
| 2026.06.09 | ₩366,371 | ₩367,953 | ₩355,439 | ₩362,561 | -1.04% | 16.2만 |
|---|
| 2026.06.08 | ₩366,008 | ₩367,417 | ₩363,795 | ₩364,386 | -0.44% | 29.3만 |
|---|
| 2026.06.05 | ₩371,320 | ₩371,360 | ₩362,374 | ₩362,870 | -2.28% | 12만 |
|---|
| 2026.06.04 | ₩370,676 | ₩374,163 | ₩370,649 | ₩373,546 | +0.77% | 7.7만 |
|---|
| 2026.06.03 | ₩374,432 | ₩374,807 | ₩371,763 | ₩372,192 | -0.60% | 8.7만 |
|---|
| 2026.06.02 | ₩374,351 | ₩375,625 | ₩373,681 | ₩375,156 | +0.21% | 6.9만 |
|---|
| 2026.06.01 | ₩373,493 | ₩375,693 | ₩373,412 | ₩374,861 | +0.37% | 11.9만 |
|---|
| 2026.05.29 | ₩373,037 | ₩374,633 | ₩372,795 | ₩373,640 | +0.16% | 10.2만 |
|---|
| 2026.05.28 | ₩369,845 | ₩372,769 | ₩369,845 | ₩372,688 | +0.77% | 12.5만 |
|---|
| 2026.05.27 | ₩370,260 | ₩370,515 | ₩369,053 | ₩370,274 | +0.00% | 6.9만 |
|---|
| 2026.05.26 | ₩369,938 | ₩370,971 | ₩369,080 | ₩370,099 | +0.04% | 5.2만 |
|---|
| 2026.05.22 | ₩368,450 | ₩369,429 | ₩367,497 | ₩367,792 | -0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩364,801 | ₩367,524 | ₩363,889 | ₩366,572 | +0.49% | 10.7만 |
|---|
| 2026.05.20 | ₩363,098 | ₩366,250 | ₩362,535 | ₩366,143 | +0.84% | 10.8만 |
|---|
| 2026.05.19 | ₩362,803 | ₩364,453 | ₩361,542 | ₩362,280 | -0.14% | 9.2만 |
|---|
| 2026.05.18 | ₩365,646 | ₩365,941 | ₩362,119 | ₩364,694 | -0.26% | 14.4만 |
|---|
| 2026.05.15 | ₩366,733 | ₩367,645 | ₩364,909 | ₩365,043 | -0.46% | 6.9만 |
|---|
| 2026.05.14 | ₩367,363 | ₩370,153 | ₩367,055 | ₩369,590 | +0.61% | 8.7만 |
|---|
| 2026.05.13 | ₩363,970 | ₩367,269 | ₩362,803 | ₩366,438 | +0.68% | 8.1만 |
|---|
| 2026.05.12 | ₩363,245 | ₩363,997 | ₩360,509 | ₩363,701 | +0.13% | 8.9만 |
|---|
| 2026.05.11 | ₩362,467 | ₩364,976 | ₩362,467 | ₩364,198 | +0.48% | 7.7만 |
|---|
| 2026.05.08 | ₩361,743 | ₩363,661 | ₩361,596 | ₩363,567 | +0.50% | 8.3만 |
|---|
| 2026.05.07 | ₩361,274 | ₩361,998 | ₩359,302 | ₩359,865 | -0.39% | 18.2만 |
|---|
| 2026.05.06 | ₩357,800 | ₩361,032 | ₩357,800 | ₩360,724 | +0.82% | 12.4만 |
|---|
| 2026.05.05 | ₩354,514 | ₩355,868 | ₩354,259 | ₩355,305 | +0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩353,360 | ₩354,299 | ₩350,986 | ₩352,502 | -0.24% | 12.3만 |
|---|
| 2026.05.01 | ₩353,749 | ₩355,949 | ₩353,696 | ₩353,709 | -0.01% | 9.8만 |
|---|
| 2026.04.30 | ₩350,852 | ₩352,985 | ₩348,290 | ₩352,381 | +0.44% | 9.8만 |
|---|
| 2026.04.29 | ₩348,800 | ₩349,605 | ₩347,955 | ₩349,430 | +0.18% | 10.1만 |
|---|
| 2026.04.28 | ₩349,269 | ₩349,846 | ₩348,263 | ₩349,470 | +0.06% | 9.8만 |
|---|
| 2026.04.27 | ₩349,618 | ₩351,174 | ₩349,444 | ₩350,986 | +0.39% | 8.1만 |
|---|
| 2026.04.24 | ₩348,719 | ₩350,517 | ₩347,687 | ₩350,302 | +0.45% | 12만 |
|---|
| 2026.04.23 | ₩348,008 | ₩349,229 | ₩344,226 | ₩347,150 | -0.25% | 18.5만 |
|---|
| 2026.04.22 | ₩346,855 | ₩349,082 | ₩346,842 | ₩348,921 | +0.60% | 10.3만 |
|---|
| 2026.04.21 | ₩347,526 | ₩347,874 | ₩343,998 | ₩344,561 | -0.85% | 19.2만 |
|---|
| 2026.04.20 | ₩347,392 | ₩347,526 | ₩345,527 | ₩346,855 | -0.15% | 8.8만 |
|---|
| 2026.04.17 | ₩346,050 | ₩348,907 | ₩346,050 | ₩347,874 | +0.53% | 8만 |
|---|
| 2026.04.16 | ₩343,743 | ₩344,374 | ₩342,281 | ₩343,931 | +0.05% | 6.7만 |
|---|
| 2026.04.15 | ₩340,430 | ₩343,260 | ₩339,974 | ₩343,193 | +0.81% | 9.6만 |
|---|
| 2026.04.14 | ₩336,219 | ₩339,666 | ₩336,219 | ₩339,666 | +1.03% | 6.8만 |
|---|
| 2026.04.13 | ₩330,867 | ₩335,320 | ₩330,585 | ₩335,119 | +1.29% | 11.5만 |
|---|
| 2026.04.10 | ₩332,664 | ₩333,120 | ₩331,484 | ₩331,806 | -0.26% | 7.7만 |
|---|
| 2026.04.09 | ₩329,204 | ₩332,208 | ₩328,466 | ₩331,967 | +0.84% | 12.3만 |
|---|
| 2026.04.08 | ₩330,250 | ₩330,626 | ₩327,406 | ₩329,445 | -0.24% | 13.3만 |
|---|
| 2026.04.07 | ₩320,150 | ₩321,572 | ₩317,065 | ₩321,451 | +0.41% | 13만 |
|---|
| 2026.04.06 | ₩319,667 | ₩321,438 | ₩319,506 | ₩321,089 | +0.44% | 11.9만 |
|---|
| 2026.04.02 | ₩315,415 | ₩320,378 | ₩314,463 | ₩319,775 | +1.38% | 20.5만 |
|---|
| 2026.04.01 | ₩319,104 | ₩321,156 | ₩318,487 | ₩319,573 | +0.15% | 20.6만 |
|---|
| 2026.03.31 | ₩311,096 | ₩317,414 | ₩311,016 | ₩317,012 | +1.90% | 17.8만 |
|---|
| 2026.03.30 | ₩311,204 | ₩311,298 | ₩306,308 | ₩307,569 | -1.17% | 89만 |
|---|
| 2026.03.27 | ₩312,947 | ₩312,947 | ₩308,105 | ₩308,588 | -1.39% | 16.7만 |
|---|
| 2026.03.26 | ₩318,943 | ₩319,842 | ₩315,026 | ₩315,241 | -1.16% | 9.8만 |
|---|
| 2026.03.25 | ₩321,867 | ₩322,886 | ₩320,324 | ₩321,076 | -0.25% | 9.9만 |
|---|
| 2026.03.24 | ₩319,077 | ₩321,344 | ₩318,527 | ₩319,251 | +0.05% | 17만 |
|---|
| 2026.03.23 | ₩322,269 | ₩324,389 | ₩320,405 | ₩321,116 | -0.36% | 14.3만 |
|---|
| 2026.03.20 | ₩321,813 | ₩321,813 | ₩316,099 | ₩317,789 | -1.25% | 12.6만 |
|---|
| 2026.03.19 | ₩320,928 | ₩323,490 | ₩320,244 | ₩322,243 | +0.41% | 14.8만 |
|---|
| 2026.03.18 | ₩326,830 | ₩327,326 | ₩323,195 | ₩323,248 | -1.10% | 11.3만 |
|---|
| 2026.03.17 | ₩328,922 | ₩329,834 | ₩327,621 | ₩327,943 | -0.30% | 6.9만 |
|---|
| 2026.03.16 | ₩326,897 | ₩328,949 | ₩326,588 | ₩327,380 | +0.15% | 18.2만 |
|---|
| 2026.03.13 | ₩327,702 | ₩329,056 | ₩323,691 | ₩323,973 | -1.14% | 78.1만 |
|---|
| 2026.03.12 | ₩328,761 | ₩328,801 | ₩326,266 | ₩326,280 | -0.75% | 88.7만 |
|---|
| 2026.03.11 | ₩331,994 | ₩332,798 | ₩329,754 | ₩331,256 | -0.22% | 8.6만 |
|---|
| 2026.03.10 | ₩331,296 | ₩334,019 | ₩330,371 | ₩331,350 | +0.02% | 13만 |
|---|
| 2026.03.09 | ₩325,783 | ₩332,248 | ₩324,187 | ₩331,739 | +1.83% | 15.9만 |
|---|
| 2026.03.06 | ₩328,707 | ₩330,411 | ₩327,487 | ₩328,614 | -0.03% | 9.3만 |
|---|
| 2026.03.05 | ₩332,678 | ₩334,301 | ₩329,687 | ₩332,812 | +0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩332,181 | ₩335,052 | ₩331,417 | ₩334,247 | +0.62% | 8만 |
|---|
| 2026.03.03 | ₩328,667 | ₩332,530 | ₩326,548 | ₩331,538 | +0.87% | 13.3만 |
|---|
| 2026.03.02 | ₩330,129 | ₩335,132 | ₩330,129 | ₩334,166 | +1.22% | 13.9만 |
|---|
| 2026.02.27 | ₩332,329 | ₩334,193 | ₩332,329 | ₩334,032 | +0.51% | 11.7만 |
|---|
| 2026.02.26 | ₩338,351 | ₩338,351 | ₩333,321 | ₩335,575 | -0.82% | 11.7만 |
|---|
| 2026.02.25 | ₩336,487 | ₩338,512 | ₩336,487 | ₩338,338 | +0.55% | 7.6만 |
|---|
| 2026.02.24 | ₩332,637 | ₩335,508 | ₩331,323 | ₩335,105 | +0.74% | 10.3만 |
|---|
| 2026.02.23 | ₩335,468 | ₩336,366 | ₩331,806 | ₩332,691 | -0.83% | 9.8만 |
|---|
| 2026.02.20 | ₩332,624 | ₩336,433 | ₩332,624 | ₩336,125 | +1.05% | 16.8만 |
|---|
| 2026.02.19 | ₩333,523 | ₩334,569 | ₩332,450 | ₩333,643 | +0.04% | 14.4만 |
|---|
| 2026.02.18 | ₩333,778 | ₩335,937 | ₩332,973 | ₩334,569 | +0.24% | 13.1만 |
|---|
| 2026.02.17 | ₩331,095 | ₩333,952 | ₩329,539 | ₩332,946 | +0.56% | 15.2만 |
|---|
| 2026.02.13 | ₩332,933 | ₩334,690 | ₩330,961 | ₩332,181 | -0.23% | 13.5만 |
|---|
| 2026.02.12 | ₩339,330 | ₩339,545 | ₩332,637 | ₩332,946 | -1.88% | 10.7만 |
|---|
| 2026.02.11 | ₩340,766 | ₩340,967 | ₩337,023 | ₩338,204 | -0.75% | 7.6만 |
|---|
| 2026.02.10 | ₩340,189 | ₩340,927 | ₩338,392 | ₩338,418 | -0.52% | 6.1만 |
|---|
| 2026.02.09 | ₩337,426 | ₩340,658 | ₩336,956 | ₩339,840 | +0.72% | 8.8만 |
|---|
| 2026.02.06 | ₩333,187 | ₩338,660 | ₩333,187 | ₩338,029 | +1.45% | 8.5만 |
|---|
| 2026.02.05 | ₩333,308 | ₩334,462 | ₩330,786 | ₩331,819 | -0.45% | 10만 |
|---|
| 2026.02.04 | ₩338,848 | ₩338,848 | ₩333,979 | ₩336,125 | -0.80% | 17.5만 |
|---|
| 2026.02.03 | ₩342,415 | ₩342,415 | ₩335,816 | ₩338,472 | -1.15% | 8만 |
|---|
| 2026.02.02 | ₩339,062 | ₩342,751 | ₩339,062 | ₩341,879 | +0.83% | 10.3만 |
|---|
| 2026.01.30 | ₩339,907 | ₩341,356 | ₩338,392 | ₩340,135 | +0.07% | 12.3만 |
|---|
| 2026.01.29 | ₩342,040 | ₩342,469 | ₩336,232 | ₩341,128 | -0.27% | 143.8만 |
|---|
| 2026.01.28 | ₩343,032 | ₩343,032 | ₩341,275 | ₩341,973 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩341,088 | ₩342,563 | ₩341,020 | ₩341,973 | +0.26% | 13.4만 |
|---|
| 2026.01.26 | ₩338,848 | ₩341,101 | ₩338,848 | ₩340,336 | +0.44% | 7.6만 |
|---|
| 2026.01.23 | ₩337,466 | ₩339,344 | ₩337,037 | ₩338,418 | +0.28% | 6.8만 |
|---|
| 2026.01.22 | ₩337,909 | ₩338,821 | ₩336,889 | ₩337,842 | -0.02% | 11.4만 |
|---|
| 2026.01.21 | ₩333,174 | ₩337,614 | ₩332,490 | ₩335,709 | +0.76% | 14.8만 |
|---|
| 2026.01.20 | ₩334,770 | ₩335,897 | ₩331,940 | ₩332,329 | -0.73% | 14.3만 |
|---|
| 2026.01.16 | ₩340,685 | ₩340,913 | ₩339,250 | ₩339,585 | -0.32% | 10.8만 |
|---|
| 2026.01.15 | ₩341,409 | ₩341,436 | ₩339,183 | ₩339,652 | -0.51% | 12.9만 |
|---|
| 2026.01.14 | ₩339,532 | ₩339,947 | ₩336,903 | ₩339,022 | -0.15% | 9.4만 |
|---|
| 2026.01.13 | ₩342,549 | ₩342,603 | ₩340,149 | ₩341,275 | -0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩339,840 | ₩342,831 | ₩339,840 | ₩342,161 | +0.68% | 5.9만 |
|---|
| 2026.01.09 | ₩339,907 | ₩342,281 | ₩339,156 | ₩341,570 | +0.49% | 5.9만 |
|---|
| 2026.01.08 | ₩339,813 | ₩339,813 | ₩338,646 | ₩339,397 | -0.12% | 7만 |
|---|
| 2026.01.07 | ₩340,551 | ₩342,174 | ₩339,894 | ₩339,934 | -0.18% | 17.9만 |
|---|
| 2026.01.06 | ₩339,317 | ₩340,658 | ₩338,848 | ₩340,457 | +0.34% | 9.8만 |
|---|
| 2026.01.05 | ₩338,727 | ₩339,719 | ₩338,552 | ₩338,848 | +0.04% | 10.1만 |
|---|
| 2026.01.02 | ₩339,196 | ₩339,679 | ₩335,320 | ₩336,876 | -0.68% | 17.5만 |
|---|
| 2025.12.31 | ₩339,558 | ₩339,558 | ₩336,782 | ₩336,889 | -0.79% | 6.7만 |
|---|
| 2025.12.30 | ₩339,169 | ₩339,854 | ₩339,022 | ₩339,102 | -0.02% | 6만 |
|---|
| 2025.12.29 | ₩339,210 | ₩339,921 | ₩338,767 | ₩339,532 | +0.09% | 8만 |
|---|
| 2025.12.26 | ₩340,833 | ₩341,597 | ₩340,538 | ₩340,779 | -0.02% | 5.8만 |
|---|
| 2025.12.24 | ₩339,719 | ₩341,047 | ₩339,599 | ₩340,806 | +0.32% | 9.6만 |
|---|
| 2025.12.23 | ₩337,064 | ₩339,746 | ₩337,064 | ₩339,679 | +0.78% | 8.4만 |
|---|
| 2025.12.22 | ₩337,520 | ₩337,882 | ₩336,648 | ₩337,748 | +0.07% | 7.5만 |
|---|
| 2025.12.19 | ₩334,502 | ₩336,500 | ₩334,502 | ₩336,474 | +0.59% | 8.5만 |
|---|
| 2025.12.18 | ₩333,362 | ₩335,199 | ₩332,544 | ₩333,214 | -0.04% | 10.6만 |
|---|
| 2025.12.17 | ₩335,159 | ₩335,159 | ₩330,290 | ₩330,304 | -1.45% | 10.9만 |
|---|
| 2025.12.16 | ₩334,180 | ₩335,240 | ₩332,369 | ₩334,555 | +0.11% | 329.1만 |
|---|
| 2025.12.15 | ₩337,520 | ₩337,520 | ₩334,408 | ₩335,038 | -0.74% | 14.9만 |
|---|
| 2025.12.12 | ₩338,794 | ₩339,116 | ₩334,354 | ₩335,696 | -0.91% | 15.5만 |
|---|
| 2025.12.11 | ₩337,815 | ₩339,518 | ₩336,004 | ₩339,438 | +0.48% | 34.2만 |
|---|
| 2025.12.10 | ₩336,956 | ₩339,827 | ₩336,487 | ₩339,062 | +0.62% | 6.2만 |
|---|
| 2025.12.09 | ₩337,533 | ₩338,499 | ₩337,238 | ₩337,359 | -0.05% | 7.4만 |
|---|
| 2025.12.08 | ₩339,116 | ₩339,116 | ₩336,608 | ₩337,761 | -0.40% | 12.6만 |
|---|
| 2025.12.05 | ₩338,700 | ₩340,014 | ₩338,070 | ₩338,660 | -0.01% | 6.3만 |
|---|
| 2025.12.04 | ₩338,888 | ₩338,888 | ₩336,634 | ₩337,895 | -0.29% | 9.4만 |
|---|
| 2025.12.03 | ₩336,085 | ₩338,432 | ₩335,763 | ₩337,855 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩336,755 | ₩338,217 | ₩335,816 | ₩336,916 | +0.05% | 8.6만 |
|---|
| 2025.12.01 | ₩335,320 | ₩337,211 | ₩335,132 | ₩335,964 | +0.19% | 11.5만 |
|---|
| 2025.11.28 | ₩336,259 | ₩337,533 | ₩336,245 | ₩337,533 | +0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩335,052 | ₩336,567 | ₩334,153 | ₩335,669 | +0.18% | 9.7만 |
|---|
| 2025.11.25 | ₩330,666 | ₩333,992 | ₩328,292 | ₩333,536 | +0.87% | 15만 |
|---|
| 2025.11.24 | ₩327,192 | ₩331,189 | ₩326,857 | ₩330,639 | +1.05% | 13만 |
|---|
| 2025.11.21 | ₩323,409 | ₩327,889 | ₩321,183 | ₩325,006 | +0.49% | 30.6만 |
|---|
| 2025.11.20 | ₩333,000 | ₩334,193 | ₩322,149 | ₩322,350 | -3.20% | 17.1만 |
|---|
| 2025.11.19 | ₩326,709 | ₩329,955 | ₩325,488 | ₩327,487 | +0.24% | 19.1만 |
|---|
| 2025.11.18 | ₩327,152 | ₩328,386 | ₩324,241 | ₩325,971 | -0.36% | 14.1만 |
|---|
| 2025.11.17 | ₩330,706 | ₩332,865 | ₩327,460 | ₩329,244 | -0.44% | 13.9만 |
|---|
| 2025.11.14 | ₩328,332 | ₩333,710 | ₩327,232 | ₩331,873 | +1.08% | 20.6만 |
|---|
| 2025.11.13 | ₩336,259 | ₩336,567 | ₩331,189 | ₩331,980 | -1.27% | 11.4만 |
|---|
| 2025.11.12 | ₩338,807 | ₩338,807 | ₩336,527 | ₩337,681 | -0.33% | 10.8만 |
|---|
| 2025.11.11 | ₩336,152 | ₩337,801 | ₩335,159 | ₩337,533 | +0.41% | 12.6만 |
|---|
| 2025.11.10 | ₩334,703 | ₩337,023 | ₩333,737 | ₩336,769 | +0.62% | 12.1만 |
|---|
| 2025.11.07 | ₩330,076 | ₩331,082 | ₩326,468 | ₩331,055 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩334,529 | ₩334,743 | ₩330,652 | ₩331,310 | -0.96% | 7.9만 |
|---|
| 2025.11.05 | ₩333,979 | ₩336,769 | ₩333,563 | ₩335,132 | +0.35% | 9.4만 |
|---|
| 2025.11.04 | ₩334,623 | ₩336,447 | ₩333,778 | ₩334,153 | -0.14% | 14.5만 |
|---|
| 2025.11.03 | ₩339,357 | ₩339,357 | ₩337,010 | ₩338,204 | -0.34% | 10.9만 |
|---|
| 2025.10.31 | ₩339,505 | ₩339,652 | ₩336,098 | ₩337,426 | -0.61% | 17.5만 |
|---|
| 2025.10.30 | ₩338,392 | ₩339,183 | ₩336,339 | ₩336,353 | -0.60% | 10.8만 |
|---|
| 2025.10.29 | ₩340,927 | ₩341,302 | ₩337,949 | ₩340,336 | -0.17% | 14.4만 |
|---|
| 2025.10.28 | ₩339,518 | ₩340,591 | ₩338,405 | ₩339,719 | +0.06% | 15.1만 |
|---|
| 2025.10.27 | ₩336,567 | ₩338,177 | ₩336,286 | ₩338,029 | +0.43% | 7.8만 |
|---|
| 2025.10.24 | ₩332,772 | ₩334,166 | ₩332,745 | ₩333,576 | +0.24% | 7.7만 |
|---|
| 2025.10.23 | ₩328,801 | ₩331,082 | ₩328,694 | ₩330,491 | +0.51% | 27.4만 |
|---|
| 2025.10.22 | ₩330,585 | ₩330,585 | ₩326,481 | ₩328,761 | -0.55% | 12.2만 |
|---|
| 2025.10.21 | ₩330,666 | ₩331,149 | ₩329,982 | ₩330,398 | -0.08% | 6만 |
|---|
| 2025.10.20 | ₩328,426 | ₩331,095 | ₩328,426 | ₩330,666 | +0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩324,322 | ₩327,849 | ₩323,973 | ₩327,205 | +0.89% | 42.9만 |
|---|
| 2025.10.16 | ₩327,943 | ₩329,029 | ₩323,557 | ₩325,207 | -0.83% | 7.3만 |
|---|
| 2025.10.15 | ₩328,010 | ₩329,499 | ₩324,201 | ₩327,205 | -0.25% | 5.2만 |
|---|
| 2025.10.14 | ₩323,544 | ₩327,406 | ₩321,411 | ₩325,649 | +0.65% | 6.1만 |
|---|
| 2025.10.13 | ₩325,354 | ₩327,152 | ₩325,086 | ₩326,602 | +0.38% | 7.7만 |
|---|
| 2025.10.10 | ₩331,028 | ₩331,819 | ₩321,304 | ₩321,330 | -2.93% | 8.8만 |
|---|