시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mega Cap Growth ETF 과거 주가
Vanguard Morningstar Mega Cap Growth ETF · MGK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mega Cap Growth ETF · MGK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,663 | ₩126,090 | ₩125,263 | ₩125,917 | +0.20% | 98.9만 |
| 2026.10.08 | ₩126,023 | ₩126,530 | ₩124,423 | ₩124,996 | -0.81% | 136.2만 |
| 2026.10.07 | ₩126,263 | ₩126,690 | ₩125,810 | ₩126,583 | +0.25% | 129.1만 |
| 2026.10.06 | ₩126,877 | ₩127,397 | ₩126,690 | ₩126,837 | -0.03% | 184.3만 |
| 2026.10.05 | ₩125,023 | ₩126,503 | ₩125,023 | ₩126,143 | +0.90% | 158.8만 |
| 2026.10.02 | ₩125,223 | ₩125,770 | ₩124,543 | ₩124,930 | -0.23% | 189.3만 |
| 2026.10.01 | ₩124,156 | ₩124,276 | ₩122,969 | ₩123,703 | -0.37% | 233.9만 |
| 2026.09.30 | ₩123,596 | ₩124,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,556 |
| -0.03% |
| 212.7만 |
| 2026.09.29 | ₩123,876 | ₩123,996 | ₩122,903 | ₩123,263 | -0.50% | 109.5만 |
|---|
| 2026.09.28 | ₩123,943 | ₩124,130 | ₩122,756 | ₩123,329 | -0.49% | 120.4만 |
|---|
| 2026.09.25 | ₩124,330 | ₩124,676 | ₩123,570 | ₩124,516 | +0.15% | 99.2만 |
|---|
| 2026.09.24 | ₩122,649 | ₩124,236 | ₩122,516 | ₩124,010 | +1.11% | 116.5만 |
|---|
| 2026.09.23 | ₩124,716 | ₩124,823 | ₩123,249 | ₩123,636 | -0.87% | 93.9만 |
|---|
| 2026.09.22 | ₩124,530 | ₩125,036 | ₩124,490 | ₩124,716 | +0.15% | 204.1만 |
|---|
| 2026.09.21 | ₩122,129 | ₩124,770 | ₩122,063 | ₩124,463 | +1.91% | 169.5만 |
|---|
| 2026.09.18 | ₩121,329 | ₩121,329 | ₩120,422 | ₩121,209 | -0.10% | 86.1만 |
|---|
| 2026.09.17 | ₩120,689 | ₩121,009 | ₩120,142 | ₩120,782 | +0.08% | 95.5만 |
|---|
| 2026.09.16 | ₩119,342 | ₩119,982 | ₩118,062 | ₩118,849 | -0.41% | 150.6만 |
|---|
| 2026.09.15 | ₩119,329 | ₩119,502 | ₩118,542 | ₩118,755 | -0.48% | 91.7만 |
|---|
| 2026.09.14 | ₩118,835 | ₩120,089 | ₩118,489 | ₩119,502 | +0.56% | 99.3만 |
|---|
| 2026.09.11 | ₩120,022 | ₩120,476 | ₩119,769 | ₩119,889 | -0.11% | 103.8만 |
|---|
| 2026.09.10 | ₩118,382 | ₩119,209 | ₩118,289 | ₩118,809 | +0.36% | 116.8만 |
|---|
| 2026.09.09 | ₩119,662 | ₩119,822 | ₩119,075 | ₩119,435 | -0.19% | 82.5만 |
|---|
| 2026.09.08 | ₩120,329 | ₩120,489 | ₩119,582 | ₩119,942 | -0.32% | 206.7만 |
|---|
| 2026.09.04 | ₩121,089 | ₩121,129 | ₩120,036 | ₩120,329 | -0.63% | 78.4만 |
|---|
| 2026.09.03 | ₩119,635 | ₩121,249 | ₩119,609 | ₩120,916 | +1.07% | 159.8만 |
|---|
| 2026.09.02 | ₩118,742 | ₩119,409 | ₩118,409 | ₩119,062 | +0.27% | 61.9만 |
|---|
| 2026.09.01 | ₩118,515 | ₩119,409 | ₩118,129 | ₩118,742 | +0.19% | 104.4만 |
|---|
| 2026.08.31 | ₩119,889 | ₩120,076 | ₩119,369 | ₩119,889 | 0.00% | 100.4만 |
|---|
| 2026.08.28 | ₩120,742 | ₩121,636 | ₩120,022 | ₩120,182 | -0.46% | 84.7만 |
|---|
| 2026.08.27 | ₩119,635 | ₩120,862 | ₩119,235 | ₩120,662 | +0.86% | 210.7만 |
|---|
| 2026.08.26 | ₩118,329 | ₩118,822 | ₩117,942 | ₩118,489 | +0.14% | 73.2만 |
|---|
| 2026.08.25 | ₩118,609 | ₩119,115 | ₩118,089 | ₩118,569 | -0.03% | 93.2만 |
|---|
| 2026.08.24 | ₩118,222 | ₩118,475 | ₩117,422 | ₩117,835 | -0.33% | 155.4만 |
|---|
| 2026.08.21 | ₩118,715 | ₩119,075 | ₩117,995 | ₩118,622 | -0.08% | 69.6만 |
|---|
| 2026.08.20 | ₩118,929 | ₩119,182 | ₩118,062 | ₩118,169 | -0.64% | 86만 |
|---|
| 2026.08.19 | ₩119,302 | ₩119,795 | ₩118,489 | ₩119,209 | -0.08% | 80.5만 |
|---|
| 2026.08.18 | ₩119,075 | ₩119,462 | ₩118,809 | ₩119,022 | -0.04% | 99.4만 |
|---|
| 2026.08.17 | ₩121,129 | ₩121,196 | ₩120,276 | ₩120,302 | -0.68% | 100.7만 |
|---|
| 2026.08.14 | ₩121,663 | ₩121,756 | ₩120,822 | ₩120,982 | -0.56% | 73.6만 |
|---|
| 2026.08.13 | ₩120,809 | ₩121,809 | ₩120,636 | ₩121,542 | +0.61% | 87.5만 |
|---|
| 2026.08.12 | ₩120,969 | ₩121,129 | ₩120,156 | ₩120,302 | -0.55% | 84.7만 |
|---|
| 2026.08.11 | ₩121,356 | ₩121,356 | ₩119,782 | ₩120,022 | -1.10% | 157.7만 |
|---|
| 2026.08.10 | ₩121,009 | ₩121,476 | ₩120,582 | ₩120,862 | -0.12% | 84.2만 |
|---|
| 2026.08.07 | ₩120,796 | ₩121,356 | ₩120,502 | ₩121,076 | +0.23% | 77.7만 |
|---|
| 2026.08.06 | ₩119,715 | ₩120,609 | ₩119,635 | ₩120,036 | +0.27% | 77.1만 |
|---|
| 2026.08.05 | ₩121,556 | ₩121,889 | ₩119,982 | ₩120,116 | -1.18% | 224.4만 |
|---|
| 2026.08.04 | ₩118,462 | ₩121,049 | ₩118,355 | ₩120,582 | +1.79% | 158만 |
|---|
| 2026.08.03 | ₩115,515 | ₩118,102 | ₩115,515 | ₩117,688 | +1.88% | 118.3만 |
|---|
| 2026.07.31 | ₩114,354 | ₩115,501 | ₩113,114 | ₩115,128 | +0.68% | 158.3만 |
|---|
| 2026.07.30 | ₩112,714 | ₩114,074 | ₩112,447 | ₩113,861 | +1.02% | 135.7만 |
|---|
| 2026.07.29 | ₩112,301 | ₩113,514 | ₩110,740 | ₩110,834 | -1.31% | 135.4만 |
|---|
| 2026.07.28 | ₩112,221 | ₩113,074 | ₩111,127 | ₩112,634 | +0.37% | 134.3만 |
|---|
| 2026.07.27 | ₩114,434 | ₩114,528 | ₩112,194 | ₩112,754 | -1.47% | 117만 |
|---|
| 2026.07.24 | ₩113,448 | ₩114,301 | ₩112,821 | ₩113,101 | -0.31% | 313만 |
|---|
| 2026.07.23 | ₩114,061 | ₩114,475 | ₩112,688 | ₩113,434 | -0.55% | 132.1만 |
|---|
| 2026.07.22 | ₩116,342 | ₩116,808 | ₩116,008 | ₩116,248 | -0.08% | 72.8만 |
|---|
| 2026.07.21 | ₩116,742 | ₩117,035 | ₩116,221 | ₩116,902 | +0.14% | 92.6만 |
|---|
| 2026.07.20 | ₩116,488 | ₩117,088 | ₩115,715 | ₩115,795 | -0.60% | 108.6만 |
|---|
| 2026.07.17 | ₩115,021 | ₩116,475 | ₩114,328 | ₩115,795 | +0.67% | 175.3만 |
|---|
| 2026.07.16 | ₩118,649 | ₩118,902 | ₩117,008 | ₩117,595 | -0.89% | 176.1만 |
|---|
| 2026.07.15 | ₩118,675 | ₩119,342 | ₩118,182 | ₩119,302 | +0.53% | 129.5만 |
|---|
| 2026.07.14 | ₩117,462 | ₩118,395 | ₩85,002 | ₩118,129 | +0.57% | 118.5만 |
|---|
| 2026.07.13 | ₩118,022 | ₩118,315 | ₩116,755 | ₩116,942 | -0.92% | 156.8만 |
|---|
| 2026.07.10 | ₩118,209 | ₩118,822 | ₩117,328 | ₩118,769 | +0.47% | 141.6만 |
|---|
| 2026.07.09 | ₩116,915 | ₩118,195 | ₩116,288 | ₩118,155 | +1.06% | 112만 |
|---|
| 2026.07.08 | ₩115,888 | ₩116,848 | ₩115,155 | ₩116,648 | +0.66% | 128.3만 |
|---|
| 2026.07.07 | ₩117,075 | ₩117,248 | ₩115,941 | ₩116,635 | -0.38% | 150.7만 |
|---|
| 2026.07.06 | ₩116,875 | ₩118,022 | ₩116,622 | ₩117,742 | +0.74% | 114.9만 |
|---|
| 2026.07.02 | ₩117,168 | ₩117,968 | ₩115,381 | ₩116,035 | -0.97% | 193만 |
|---|
| 2026.07.01 | ₩117,155 | ₩118,035 | ₩116,475 | ₩117,235 | +0.07% | 150.5만 |
|---|
| 2026.06.30 | ₩115,381 | ₩117,542 | ₩115,288 | ₩117,235 | +1.61% | 135.5만 |
|---|
| 2026.06.29 | ₩113,928 | ₩115,421 | ₩113,248 | ₩115,315 | +1.22% | 169.7만 |
|---|
| 2026.06.26 | ₩111,501 | ₩113,354 | ₩111,047 | ₩112,381 | +0.79% | 132.5만 |
|---|
| 2026.06.25 | ₩114,168 | ₩114,234 | ₩111,421 | ₩112,487 | -1.47% | 229.1만 |
|---|
| 2026.06.24 | ₩114,181 | ₩115,221 | ₩113,101 | ₩113,594 | -0.51% | 140.5만 |
|---|
| 2026.06.23 | ₩114,114 | ₩115,301 | ₩113,968 | ₩114,008 | -0.09% | 194.3만 |
|---|
| 2026.06.22 | ₩117,835 | ₩118,395 | ₩116,342 | ₩116,475 | -1.15% | 145.7만 |
|---|
| 2026.06.18 | ₩117,702 | ₩118,342 | ₩116,715 | ₩118,115 | +0.35% | 129.3만 |
|---|
| 2026.06.17 | ₩118,022 | ₩118,129 | ₩115,755 | ₩116,075 | -1.65% | 307.2만 |
|---|
| 2026.06.16 | ₩118,702 | ₩118,862 | ₩117,675 | ₩117,742 | -0.81% | 96.3만 |
|---|
| 2026.06.15 | ₩118,115 | ₩119,369 | ₩117,968 | ₩119,075 | +0.81% | 141.1만 |
|---|
| 2026.06.12 | ₩116,088 | ₩116,448 | ₩114,701 | ₩115,861 | -0.20% | 143.5만 |
|---|
| 2026.06.11 | ₩113,834 | ₩115,901 | ₩112,808 | ₩115,608 | +1.56% | 298.7만 |
|---|
| 2026.06.10 | ₩114,861 | ₩116,021 | ₩113,461 | ₩113,528 | -1.16% | 319.1만 |
|---|
| 2026.06.09 | ₩117,862 | ₩118,502 | ₩112,981 | ₩115,861 | -1.70% | 425.9만 |
|---|
| 2026.06.08 | ₩117,755 | ₩118,342 | ₩116,955 | ₩117,168 | -0.50% | 137.4만 |
|---|
| 2026.06.05 | ₩120,129 | ₩120,209 | ₩116,235 | ₩116,648 | -2.90% | 211.7만 |
|---|
| 2026.06.04 | ₩119,942 | ₩121,489 | ₩119,715 | ₩121,169 | +1.02% | 203.2만 |
|---|
| 2026.06.03 | ₩122,303 | ₩122,489 | ₩120,622 | ₩121,009 | -1.06% | 155.4만 |
|---|
| 2026.06.02 | ₩122,423 | ₩122,809 | ₩121,823 | ₩122,396 | -0.02% | 123.8만 |
|---|
| 2026.06.01 | ₩121,956 | ₩123,196 | ₩121,823 | ₩122,769 | +0.67% | 171.9만 |
|---|
| 2026.05.29 | ₩121,249 | ₩122,076 | ₩121,089 | ₩121,716 | +0.38% | 327.9만 |
|---|
| 2026.05.28 | ₩119,529 | ₩121,036 | ₩119,475 | ₩121,022 | +1.25% | 184.2만 |
|---|
| 2026.05.27 | ₩119,555 | ₩119,782 | ₩119,062 | ₩119,515 | -0.03% | 132만 |
|---|
| 2026.05.26 | ₩119,422 | ₩120,009 | ₩119,115 | ₩119,609 | +0.16% | 156.9만 |
|---|
| 2026.05.22 | ₩119,102 | ₩119,569 | ₩118,515 | ₩118,675 | -0.36% | 99.9만 |
|---|
| 2026.05.21 | ₩117,768 | ₩119,009 | ₩117,368 | ₩118,409 | +0.54% | 150.6만 |
|---|
| 2026.05.20 | ₩116,862 | ₩118,315 | ₩116,755 | ₩118,249 | +1.19% | 140.3만 |
|---|
| 2026.05.19 | ₩117,115 | ₩117,542 | ₩116,155 | ₩116,608 | -0.43% | 160.4만 |
|---|
| 2026.05.18 | ₩118,235 | ₩118,449 | ₩116,648 | ₩117,675 | -0.47% | 178.2만 |
|---|
| 2026.05.15 | ₩118,395 | ₩119,289 | ₩117,502 | ₩118,075 | -0.27% | 179만 |
|---|
| 2026.05.14 | ₩118,449 | ₩119,835 | ₩118,302 | ₩119,649 | +1.01% | 104.8만 |
|---|
| 2026.05.13 | ₩117,142 | ₩118,702 | ₩116,448 | ₩118,302 | +0.99% | 131.2만 |
|---|
| 2026.05.12 | ₩117,008 | ₩117,395 | ₩115,701 | ₩117,088 | +0.07% | 183.8만 |
|---|
| 2026.05.11 | ₩116,688 | ₩118,022 | ₩116,595 | ₩117,408 | +0.62% | 181.3만 |
|---|
| 2026.05.08 | ₩116,555 | ₩117,608 | ₩116,462 | ₩117,515 | +0.82% | 126.6만 |
|---|
| 2026.05.07 | ₩116,448 | ₩117,168 | ₩115,755 | ₩116,088 | -0.31% | 119.7만 |
|---|
| 2026.05.06 | ₩114,434 | ₩115,928 | ₩114,261 | ₩115,848 | +1.24% | 151.4만 |
|---|
| 2026.05.05 | ₩113,488 | ₩113,754 | ₩113,141 | ₩113,581 | +0.08% | 119.7만 |
|---|
| 2026.05.04 | ₩113,061 | ₩113,381 | ₩112,034 | ₩112,821 | -0.21% | 116.5만 |
|---|
| 2026.05.01 | ₩112,821 | ₩113,661 | ₩112,688 | ₩113,021 | +0.18% | 130.5만 |
|---|
| 2026.04.30 | ₩112,007 | ₩112,301 | ₩110,234 | ₩112,021 | +0.01% | 151.4만 |
|---|
| 2026.04.29 | ₩111,461 | ₩111,754 | ₩110,861 | ₩111,554 | +0.08% | 124.6만 |
|---|
| 2026.04.28 | ₩111,354 | ₩111,954 | ₩110,981 | ₩111,647 | +0.26% | 179.9만 |
|---|
| 2026.04.27 | ₩111,941 | ₩112,741 | ₩111,541 | ₩112,621 | +0.61% | 162만 |
|---|
| 2026.04.24 | ₩111,047 | ₩112,487 | ₩110,820 | ₩112,367 | +1.19% | 258.1만 |
|---|
| 2026.04.23 | ₩111,394 | ₩111,634 | ₩109,460 | ₩110,514 | -0.79% | 223.3만 |
|---|
| 2026.04.22 | ₩110,820 | ₩112,154 | ₩110,580 | ₩112,074 | +1.13% | 160.3만 |
|---|
| 2026.04.21 | ₩110,914 | ₩111,114 | ₩109,580 | ₩109,847 | -0.96% | 164.2만 |
|---|
| 2026.04.20 | ₩110,727 | ₩110,869 | ₩109,716 | ₩110,535 | -0.17% | 141.6만 |
|---|
| 2026.04.17 | ₩110,343 | ₩111,221 | ₩110,135 | ₩110,933 | +0.53% | 192.8만 |
|---|
| 2026.04.16 | ₩109,498 | ₩109,652 | ₩108,487 | ₩109,362 | -0.12% | 168만 |
|---|
| 2026.04.15 | ₩107,417 | ₩109,151 | ₩107,300 | ₩109,090 | +1.56% | 289.6만 |
|---|
| 2026.04.14 | ₩105,569 | ₩107,044 | ₩105,564 | ₩107,020 | +1.37% | 198.1만 |
|---|
| 2026.04.13 | ₩103,187 | ₩104,993 | ₩103,024 | ₩104,926 | +1.69% | 162.8만 |
|---|
| 2026.04.10 | ₩103,310 | ₩103,819 | ₩103,083 | ₩103,382 | +0.07% | 182.1만 |
|---|
| 2026.04.09 | ₩102,451 | ₩103,070 | ₩101,611 | ₩102,998 | +0.53% | 140.9만 |
|---|
| 2026.04.08 | ₩103,320 | ₩103,630 | ₩101,912 | ₩102,360 | -0.93% | 234.7만 |
|---|
| 2026.04.07 | ₩99,269 | ₩99,826 | ₩97,770 | ₩99,778 | +0.51% | 237.2만 |
|---|
| 2026.04.06 | ₩99,290 | ₩99,890 | ₩99,005 | ₩99,621 | +0.33% | 190.1만 |
|---|
| 2026.04.02 | ₩97,490 | ₩99,378 | ₩96,983 | ₩99,176 | +1.73% | 243.5만 |
|---|
| 2026.04.01 | ₩98,869 | ₩99,850 | ₩98,485 | ₩99,146 | +0.28% | 208.6만 |
|---|
| 2026.03.31 | ₩95,479 | ₩98,253 | ₩95,436 | ₩98,002 | +2.64% | 226.1만 |
|---|
| 2026.03.30 | ₩95,596 | ₩95,679 | ₩93,780 | ₩94,281 | -1.38% | 237.8만 |
|---|
| 2026.03.27 | ₩96,450 | ₩96,455 | ₩94,575 | ₩94,772 | -1.74% | 231만 |
|---|
| 2026.03.26 | ₩98,773 | ₩99,149 | ₩97,087 | ₩97,106 | -1.69% | 175.4만 |
|---|
| 2026.03.25 | ₩100,083 | ₩100,587 | ₩99,434 | ₩99,677 | -0.41% | 147만 |
|---|
| 2026.03.24 | ₩99,656 | ₩99,880 | ₩98,898 | ₩99,042 | -0.62% | 171.4만 |
|---|
| 2026.03.23 | ₩100,344 | ₩101,405 | ₩99,968 | ₩100,333 | -0.01% | 318만 |
|---|
| 2026.03.20 | ₩100,331 | ₩100,331 | ₩98,170 | ₩98,853 | -1.47% | 282.8만 |
|---|
| 2026.03.19 | ₩100,195 | ₩101,077 | ₩99,757 | ₩100,613 | +0.42% | 341.9만 |
|---|
| 2026.03.18 | ₩102,142 | ₩102,462 | ₩100,949 | ₩100,984 | -1.13% | 168.5만 |
|---|
| 2026.03.17 | ₩102,702 | ₩103,195 | ₩102,286 | ₩102,512 | -0.18% | 136.8만 |
|---|
| 2026.03.16 | ₩102,043 | ₩102,976 | ₩101,923 | ₩102,323 | +0.27% | 168.6만 |
|---|
| 2026.03.13 | ₩102,622 | ₩103,139 | ₩100,931 | ₩101,107 | -1.48% | 307.7만 |
|---|
| 2026.03.12 | ₩103,400 | ₩103,547 | ₩102,262 | ₩102,262 | -1.10% | 314.5만 |
|---|
| 2026.03.11 | ₩104,323 | ₩105,033 | ₩103,550 | ₩104,091 | -0.22% | 137.2만 |
|---|
| 2026.03.10 | ₩104,126 | ₩104,830 | ₩103,499 | ₩103,995 | -0.13% | 388.3만 |
|---|
| 2026.03.09 | ₩101,830 | ₩104,379 | ₩101,461 | ₩104,145 | +2.27% | 467.8만 |
|---|
| 2026.03.06 | ₩102,944 | ₩103,774 | ₩102,526 | ₩102,835 | -0.11% | 268만 |
|---|
| 2026.03.05 | ₩103,611 | ₩104,441 | ₩102,976 | ₩104,142 | +0.51% | 249.7만 |
|---|
| 2026.03.04 | ₩103,086 | ₩104,398 | ₩103,024 | ₩103,982 | +0.87% | 177.8만 |
|---|
| 2026.03.03 | ₩101,656 | ₩103,192 | ₩101,061 | ₩102,840 | +1.16% | 380.8만 |
|---|
| 2026.03.02 | ₩101,760 | ₩103,867 | ₩101,552 | ₩103,504 | +1.71% | 280.9만 |
|---|
| 2026.02.27 | ₩102,859 | ₩103,576 | ₩102,590 | ₩103,206 | +0.34% | 241.6만 |
|---|
| 2026.02.26 | ₩105,323 | ₩105,323 | ₩103,139 | ₩104,155 | -1.11% | 404.3만 |
|---|
| 2026.02.25 | ₩104,286 | ₩105,374 | ₩104,286 | ₩105,302 | +0.97% | 401.6만 |
|---|
| 2026.02.24 | ₩102,648 | ₩103,939 | ₩102,243 | ₩103,817 | +1.14% | 158.7만 |
|---|
| 2026.02.23 | ₩103,934 | ₩104,091 | ₩102,278 | ₩102,704 | -1.18% | 424.6만 |
|---|
| 2026.02.20 | ₩102,726 | ₩104,475 | ₩102,566 | ₩104,091 | +1.33% | 318.4만 |
|---|
| 2026.02.19 | ₩103,027 | ₩103,579 | ₩102,664 | ₩103,216 | +0.18% | 196.4만 |
|---|
| 2026.02.18 | ₩103,123 | ₩104,139 | ₩102,886 | ₩103,523 | +0.39% | 171.6만 |
|---|
| 2026.02.17 | ₩102,195 | ₩103,416 | ₩101,395 | ₩102,918 | +0.71% | 429.4만 |
|---|
| 2026.02.13 | ₩103,363 | ₩103,608 | ₩102,318 | ₩102,603 | -0.74% | 241.5만 |
|---|
| 2026.02.12 | ₩105,526 | ₩105,526 | ₩102,931 | ₩103,174 | -2.23% | 418.9만 |
|---|
| 2026.02.11 | ₩106,382 | ₩106,462 | ₩104,534 | ₩105,065 | -1.24% | 149.9만 |
|---|
| 2026.02.10 | ₩106,318 | ₩106,473 | ₩105,502 | ₩105,556 | -0.72% | 233.3만 |
|---|
| 2026.02.09 | ₩104,787 | ₩106,420 | ₩104,443 | ₩106,014 | +1.17% | 159.5만 |
|---|
| 2026.02.06 | ₩103,392 | ₩105,195 | ₩103,150 | ₩104,918 | +1.48% | 491.8만 |
|---|
| 2026.02.05 | ₩103,454 | ₩104,049 | ₩102,299 | ₩102,710 | -0.72% | 377만 |
|---|
| 2026.02.04 | ₩106,142 | ₩106,142 | ₩103,681 | ₩104,667 | -1.39% | 271.6만 |
|---|
| 2026.02.03 | ₩108,689 | ₩108,689 | ₩105,345 | ₩106,182 | -2.31% | 198.8만 |
|---|
| 2026.02.02 | ₩107,839 | ₩109,028 | ₩107,839 | ₩108,417 | +0.54% | 126.9만 |
|---|
| 2026.01.30 | ₩108,529 | ₩109,044 | ₩107,788 | ₩108,247 | -0.26% | 278.7만 |
|---|
| 2026.01.29 | ₩109,740 | ₩109,791 | ₩106,905 | ₩109,103 | -0.58% | 270.5만 |
|---|
| 2026.01.28 | ₩110,495 | ₩110,570 | ₩109,594 | ₩110,018 | -0.43% | 209.4만 |
|---|
| 2026.01.27 | ₩110,020 | ₩110,578 | ₩109,786 | ₩110,207 | +0.17% | 141.2만 |
|---|
| 2026.01.26 | ₩108,857 | ₩109,874 | ₩108,732 | ₩109,442 | +0.54% | 280만 |
|---|
| 2026.01.23 | ₩108,159 | ₩109,135 | ₩107,887 | ₩108,697 | +0.50% | 791.4만 |
|---|
| 2026.01.22 | ₩108,172 | ₩108,343 | ₩107,532 | ₩108,063 | -0.10% | 156.1만 |
|---|
| 2026.01.21 | ₩106,310 | ₩107,828 | ₩105,782 | ₩107,065 | +0.71% | 374.7만 |
|---|
| 2026.01.20 | ₩106,966 | ₩107,468 | ₩105,910 | ₩106,110 | -0.80% | 302.7만 |
|---|
| 2026.01.16 | ₩109,482 | ₩109,620 | ₩108,599 | ₩108,895 | -0.54% | 760.5만 |
|---|
| 2026.01.15 | ₩109,895 | ₩110,002 | ₩108,820 | ₩109,055 | -0.76% | 887.3만 |
|---|
| 2026.01.14 | ₩109,834 | ₩109,884 | ₩108,116 | ₩108,972 | -0.78% | 637만 |
|---|
| 2026.01.13 | ₩110,820 | ₩111,122 | ₩109,940 | ₩110,455 | -0.33% | 224.2만 |
|---|
| 2026.01.12 | ₩109,954 | ₩111,207 | ₩109,887 | ₩110,853 | +0.82% | 481.2만 |
|---|
| 2026.01.09 | ₩110,111 | ₩110,820 | ₩109,596 | ₩110,556 | +0.40% | 424.2만 |
|---|
| 2026.01.08 | ₩110,607 | ₩110,615 | ₩109,484 | ₩109,895 | -0.64% | 262.5만 |
|---|
| 2026.01.07 | ₩110,364 | ₩111,495 | ₩110,236 | ₩110,788 | +0.38% | 162.8만 |
|---|
| 2026.01.06 | ₩110,119 | ₩110,362 | ₩109,666 | ₩110,236 | +0.11% | 198.2만 |
|---|
| 2026.01.05 | ₩110,316 | ₩110,527 | ₩109,810 | ₩109,940 | -0.34% | 301.5만 |
|---|
| 2026.01.02 | ₩110,981 | ₩111,410 | ₩108,991 | ₩109,583 | -1.26% | 476.9만 |
|---|
| 2025.12.31 | ₩111,087 | ₩111,117 | ₩110,084 | ₩110,092 | -0.90% | 102.4만 |
|---|
| 2025.12.30 | ₩110,999 | ₩111,354 | ₩110,895 | ₩110,954 | -0.04% | 132.1만 |
|---|
| 2025.12.29 | ₩110,978 | ₩111,362 | ₩110,783 | ₩111,103 | +0.11% | 121.9만 |
|---|
| 2025.12.26 | ₩111,842 | ₩112,087 | ₩111,575 | ₩111,709 | -0.12% | 91만 |
|---|
| 2025.12.24 | ₩111,471 | ₩111,770 | ₩111,311 | ₩111,695 | +0.20% | 124만 |
|---|
| 2025.12.23 | ₩110,460 | ₩111,506 | ₩110,460 | ₩111,495 | +0.94% | 185.9만 |
|---|
| 2025.12.22 | ₩110,839 | ₩110,914 | ₩110,359 | ₩110,714 | -0.11% | 220.5만 |
|---|
| 2025.12.19 | ₩109,266 | ₩110,186 | ₩109,244 | ₩110,159 | +0.82% | 118.9만 |
|---|
| 2025.12.18 | ₩108,476 | ₩109,247 | ₩108,079 | ₩108,596 | +0.11% | 117.6만 |
|---|
| 2025.12.17 | ₩109,306 | ₩109,311 | ₩107,132 | ₩107,166 | -1.96% | 189.7만 |
|---|
| 2025.12.16 | ₩108,489 | ₩109,444 | ₩108,220 | ₩109,207 | +0.66% | 157.2만 |
|---|
| 2025.12.15 | ₩109,962 | ₩109,978 | ₩108,527 | ₩108,785 | -1.07% | 420.1만 |
|---|
| 2025.12.12 | ₩110,543 | ₩110,834 | ₩108,724 | ₩109,292 | -1.13% | 204.1만 |
|---|
| 2025.12.11 | ₩110,620 | ₩111,069 | ₩109,519 | ₩110,965 | +0.31% | 253.5만 |
|---|
| 2025.12.10 | ₩110,978 | ₩111,493 | ₩110,378 | ₩111,253 | +0.25% | 134.4만 |
|---|
| 2025.12.09 | ₩110,975 | ₩111,341 | ₩110,700 | ₩111,170 | +0.18% | 116.5만 |
|---|
| 2025.12.08 | ₩111,559 | ₩111,807 | ₩110,687 | ₩111,167 | -0.35% | 148.5만 |
|---|
| 2025.12.05 | ₩111,223 | ₩111,789 | ₩110,981 | ₩111,397 | +0.16% | 80만 |
|---|
| 2025.12.04 | ₩111,282 | ₩111,282 | ₩110,255 | ₩110,895 | -0.35% | 98.4만 |
|---|
| 2025.12.03 | ₩110,380 | ₩111,031 | ₩110,047 | ₩110,762 | +0.35% | 123.6만 |
|---|
| 2025.12.02 | ₩110,687 | ₩111,445 | ₩110,380 | ₩110,786 | +0.09% | 139.1만 |
|---|
| 2025.12.01 | ₩109,636 | ₩110,556 | ₩109,375 | ₩110,199 | +0.51% | 146.5만 |
|---|
| 2025.11.28 | ₩110,295 | ₩110,522 | ₩110,063 | ₩110,503 | +0.19% | 66.6만 |
|---|
| 2025.11.26 | ₩110,018 | ₩110,402 | ₩109,487 | ₩110,079 | +0.06% | 138.8만 |
|---|
| 2025.11.25 | ₩108,327 | ₩109,524 | ₩107,236 | ₩109,319 | +0.92% | 201.7만 |
|---|
| 2025.11.24 | ₩106,857 | ₩108,855 | ₩106,766 | ₩108,663 | +1.69% | 189.7만 |
|---|
| 2025.11.21 | ₩105,689 | ₩107,188 | ₩104,401 | ₩105,942 | +0.24% | 230.5만 |
|---|
| 2025.11.20 | ₩109,722 | ₩110,231 | ₩105,139 | ₩105,307 | -4.02% | 286.2만 |
|---|
| 2025.11.19 | ₩106,830 | ₩108,543 | ₩106,590 | ₩107,428 | +0.56% | 174.1만 |
|---|
| 2025.11.18 | ₩107,345 | ₩107,801 | ₩105,766 | ₩106,601 | -0.69% | 254.4만 |
|---|
| 2025.11.17 | ₩108,417 | ₩109,530 | ₩107,361 | ₩108,063 | -0.33% | 125.1만 |
|---|
| 2025.11.14 | ₩107,190 | ₩109,727 | ₩106,796 | ₩108,969 | +1.66% | 178만 |
|---|
| 2025.11.13 | ₩110,407 | ₩110,426 | ₩108,372 | ₩108,785 | -1.47% | 222만 |
|---|
| 2025.11.12 | ₩111,810 | ₩111,847 | ₩110,396 | ₩111,079 | -0.65% | 150.5만 |
|---|
| 2025.11.11 | ₩110,951 | ₩111,450 | ₩110,447 | ₩111,325 | +0.34% | 98.4만 |
|---|
| 2025.11.10 | ₩110,476 | ₩111,663 | ₩110,372 | ₩111,463 | +0.89% | 158만 |
|---|
| 2025.11.07 | ₩108,599 | ₩108,855 | ₩106,913 | ₩108,793 | +0.18% | 204.9만 |
|---|
| 2025.11.06 | ₩110,957 | ₩110,957 | ₩108,924 | ₩109,252 | -1.54% | 171.9만 |
|---|
| 2025.11.05 | ₩110,764 | ₩111,879 | ₩110,420 | ₩111,082 | +0.29% | 220.8만 |
|---|
| 2025.11.04 | ₩111,229 | ₩111,983 | ₩110,722 | ₩110,935 | -0.26% | 166.1만 |
|---|
| 2025.11.03 | ₩113,208 | ₩113,341 | ₩112,501 | ₩112,917 | -0.26% | 173.9만 |
|---|
| 2025.10.31 | ₩113,394 | ₩113,394 | ₩111,839 | ₩112,213 | -1.04% | 170만 |
|---|
| 2025.10.30 | ₩112,933 | ₩113,016 | ₩111,871 | ₩111,898 | -0.92% | 160.8만 |
|---|
| 2025.10.29 | ₩113,616 | ₩113,834 | ₩112,629 | ₩113,592 | -0.02% | 224.7만 |
|---|
| 2025.10.28 | ₩112,629 | ₩113,301 | ₩112,186 | ₩112,890 | +0.23% | 241.3만 |
|---|
| 2025.10.27 | ₩111,231 | ₩111,965 | ₩111,077 | ₩111,906 | +0.61% | 147.7만 |
|---|
| 2025.10.24 | ₩109,551 | ₩110,148 | ₩109,444 | ₩109,876 | +0.30% | 107.8만 |
|---|
| 2025.10.23 | ₩107,905 | ₩108,905 | ₩107,804 | ₩108,721 | +0.76% | 246.3만 |
|---|
| 2025.10.22 | ₩108,721 | ₩108,844 | ₩106,894 | ₩107,841 | -0.81% | 117.9만 |
|---|
| 2025.10.21 | ₩108,649 | ₩108,753 | ₩108,303 | ₩108,561 | -0.08% | 94.1만 |
|---|
| 2025.10.20 | ₩107,905 | ₩108,876 | ₩107,905 | ₩108,679 | +0.72% | 90.8만 |
|---|
| 2025.10.17 | ₩106,153 | ₩107,575 | ₩105,998 | ₩107,396 | +1.17% | 117만 |
|---|
| 2025.10.16 | ₩107,561 | ₩108,020 | ₩105,905 | ₩106,670 | -0.83% | 130.5만 |
|---|
| 2025.10.15 | ₩107,532 | ₩107,956 | ₩106,113 | ₩107,100 | -0.40% | 104.6만 |
|---|
| 2025.10.14 | ₩106,278 | ₩107,265 | ₩105,219 | ₩106,476 | +0.19% | 114.6만 |
|---|
| 2025.10.13 | ₩107,121 | ₩107,615 | ₩106,636 | ₩107,380 | +0.24% | 137.8만 |
|---|
| 2025.10.10 | ₩109,036 | ₩109,356 | ₩105,283 | ₩105,342 | -3.39% | 265.7만 |
|---|