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 | ₩125,560 | ₩125,986 | ₩125,160 | ₩125,813 | +0.20% | 98.9만 |
| 2026.10.08 | ₩125,919 | ₩126,426 | ₩124,320 | ₩124,893 | -0.81% | 136.2만 |
| 2026.10.07 | ₩126,159 | ₩126,586 | ₩125,706 | ₩126,479 | +0.25% | 129.1만 |
| 2026.10.06 | ₩126,772 | ₩127,292 | ₩126,586 | ₩126,732 | -0.03% | 184.3만 |
| 2026.10.05 | ₩124,920 | ₩126,399 | ₩124,920 | ₩126,039 | +0.90% | 158.8만 |
| 2026.10.02 | ₩125,120 | ₩125,666 | ₩124,440 | ₩124,827 | -0.23% | 189.3만 |
| 2026.10.01 | ₩124,054 | ₩124,174 | ₩122,868 | ₩123,601 | -0.37% | 233.9만 |
| 2026.09.30 | ₩123,494 | ₩124,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,454 |
| -0.03% |
| 212.7만 |
| 2026.09.29 | ₩123,774 | ₩123,894 | ₩122,801 | ₩123,161 | -0.50% | 109.5만 |
|---|
| 2026.09.28 | ₩123,841 | ₩124,027 | ₩122,655 | ₩123,228 | -0.49% | 120.4만 |
|---|
| 2026.09.25 | ₩124,227 | ₩124,574 | ₩123,468 | ₩124,414 | +0.15% | 99.2만 |
|---|
| 2026.09.24 | ₩122,548 | ₩124,134 | ₩122,415 | ₩123,907 | +1.11% | 116.5만 |
|---|
| 2026.09.23 | ₩124,614 | ₩124,720 | ₩123,148 | ₩123,534 | -0.87% | 93.9만 |
|---|
| 2026.09.22 | ₩124,427 | ₩124,933 | ₩124,387 | ₩124,614 | +0.15% | 204.1만 |
|---|
| 2026.09.21 | ₩122,029 | ₩124,667 | ₩121,962 | ₩124,360 | +1.91% | 169.5만 |
|---|
| 2026.09.18 | ₩121,229 | ₩121,229 | ₩120,323 | ₩121,109 | -0.10% | 86.1만 |
|---|
| 2026.09.17 | ₩120,589 | ₩120,909 | ₩120,043 | ₩120,683 | +0.08% | 95.5만 |
|---|
| 2026.09.16 | ₩119,244 | ₩119,883 | ₩117,964 | ₩118,751 | -0.41% | 150.6만 |
|---|
| 2026.09.15 | ₩119,230 | ₩119,404 | ₩118,444 | ₩118,657 | -0.48% | 91.7만 |
|---|
| 2026.09.14 | ₩118,737 | ₩119,990 | ₩118,391 | ₩119,404 | +0.56% | 99.3만 |
|---|
| 2026.09.11 | ₩119,923 | ₩120,376 | ₩119,670 | ₩119,790 | -0.11% | 103.8만 |
|---|
| 2026.09.10 | ₩118,284 | ₩119,110 | ₩118,191 | ₩118,711 | +0.36% | 116.8만 |
|---|
| 2026.09.09 | ₩119,563 | ₩119,723 | ₩118,977 | ₩119,337 | -0.19% | 82.5만 |
|---|
| 2026.09.08 | ₩120,230 | ₩120,390 | ₩119,483 | ₩119,843 | -0.32% | 206.7만 |
|---|
| 2026.09.04 | ₩120,989 | ₩121,029 | ₩119,937 | ₩120,230 | -0.63% | 78.4만 |
|---|
| 2026.09.03 | ₩119,537 | ₩121,149 | ₩119,510 | ₩120,816 | +1.07% | 159.8만 |
|---|
| 2026.09.02 | ₩118,644 | ₩119,310 | ₩118,311 | ₩118,964 | +0.27% | 61.9만 |
|---|
| 2026.09.01 | ₩118,418 | ₩119,310 | ₩118,031 | ₩118,644 | +0.19% | 104.4만 |
|---|
| 2026.08.31 | ₩119,790 | ₩119,977 | ₩119,270 | ₩119,790 | 0.00% | 100.4만 |
|---|
| 2026.08.28 | ₩120,643 | ₩121,535 | ₩119,923 | ₩120,083 | -0.46% | 84.7만 |
|---|
| 2026.08.27 | ₩119,537 | ₩120,763 | ₩119,137 | ₩120,563 | +0.86% | 210.7만 |
|---|
| 2026.08.26 | ₩118,231 | ₩118,724 | ₩117,845 | ₩118,391 | +0.14% | 73.2만 |
|---|
| 2026.08.25 | ₩118,511 | ₩119,017 | ₩117,991 | ₩118,471 | -0.03% | 93.2만 |
|---|
| 2026.08.24 | ₩118,124 | ₩118,378 | ₩117,325 | ₩117,738 | -0.33% | 155.4만 |
|---|
| 2026.08.21 | ₩118,617 | ₩118,977 | ₩117,898 | ₩118,524 | -0.08% | 69.6만 |
|---|
| 2026.08.20 | ₩118,831 | ₩119,084 | ₩117,964 | ₩118,071 | -0.64% | 86만 |
|---|
| 2026.08.19 | ₩119,204 | ₩119,697 | ₩118,391 | ₩119,110 | -0.08% | 80.5만 |
|---|
| 2026.08.18 | ₩118,977 | ₩119,364 | ₩118,711 | ₩118,924 | -0.04% | 99.4만 |
|---|
| 2026.08.17 | ₩121,029 | ₩121,096 | ₩120,176 | ₩120,203 | -0.68% | 100.7만 |
|---|
| 2026.08.14 | ₩121,562 | ₩121,655 | ₩120,723 | ₩120,883 | -0.56% | 73.6만 |
|---|
| 2026.08.13 | ₩120,709 | ₩121,709 | ₩120,536 | ₩121,442 | +0.61% | 87.5만 |
|---|
| 2026.08.12 | ₩120,869 | ₩121,029 | ₩120,056 | ₩120,203 | -0.55% | 84.7만 |
|---|
| 2026.08.11 | ₩121,256 | ₩121,256 | ₩119,683 | ₩119,923 | -1.10% | 157.7만 |
|---|
| 2026.08.10 | ₩120,909 | ₩121,376 | ₩120,483 | ₩120,763 | -0.12% | 84.2만 |
|---|
| 2026.08.07 | ₩120,696 | ₩121,256 | ₩120,403 | ₩120,976 | +0.23% | 77.7만 |
|---|
| 2026.08.06 | ₩119,617 | ₩120,509 | ₩119,537 | ₩119,937 | +0.27% | 77.1만 |
|---|
| 2026.08.05 | ₩121,456 | ₩121,789 | ₩119,883 | ₩120,016 | -1.18% | 224.4만 |
|---|
| 2026.08.04 | ₩118,364 | ₩120,949 | ₩118,258 | ₩120,483 | +1.79% | 158만 |
|---|
| 2026.08.03 | ₩115,419 | ₩118,004 | ₩115,419 | ₩117,591 | +1.88% | 118.3만 |
|---|
| 2026.07.31 | ₩114,260 | ₩115,406 | ₩113,021 | ₩115,033 | +0.68% | 158.3만 |
|---|
| 2026.07.30 | ₩112,621 | ₩113,980 | ₩112,355 | ₩113,767 | +1.02% | 135.7만 |
|---|
| 2026.07.29 | ₩112,208 | ₩113,421 | ₩110,649 | ₩110,742 | -1.31% | 135.4만 |
|---|
| 2026.07.28 | ₩112,128 | ₩112,981 | ₩111,036 | ₩112,541 | +0.37% | 134.3만 |
|---|
| 2026.07.27 | ₩114,340 | ₩114,433 | ₩112,102 | ₩112,661 | -1.47% | 117만 |
|---|
| 2026.07.24 | ₩113,354 | ₩114,207 | ₩112,728 | ₩113,008 | -0.31% | 313만 |
|---|
| 2026.07.23 | ₩113,967 | ₩114,380 | ₩112,595 | ₩113,341 | -0.55% | 132.1만 |
|---|
| 2026.07.22 | ₩116,246 | ₩116,712 | ₩115,912 | ₩116,152 | -0.08% | 72.8만 |
|---|
| 2026.07.21 | ₩116,645 | ₩116,938 | ₩116,126 | ₩116,805 | +0.14% | 92.6만 |
|---|
| 2026.07.20 | ₩116,392 | ₩116,992 | ₩115,619 | ₩115,699 | -0.60% | 108.6만 |
|---|
| 2026.07.17 | ₩114,926 | ₩116,379 | ₩114,234 | ₩115,699 | +0.67% | 175.3만 |
|---|
| 2026.07.16 | ₩118,551 | ₩118,804 | ₩116,912 | ₩117,498 | -0.89% | 176.1만 |
|---|
| 2026.07.15 | ₩118,577 | ₩119,244 | ₩118,084 | ₩119,204 | +0.53% | 129.5만 |
|---|
| 2026.07.14 | ₩117,365 | ₩118,298 | ₩84,932 | ₩118,031 | +0.57% | 118.5만 |
|---|
| 2026.07.13 | ₩117,924 | ₩118,218 | ₩116,659 | ₩116,845 | -0.92% | 156.8만 |
|---|
| 2026.07.10 | ₩118,111 | ₩118,724 | ₩117,232 | ₩118,671 | +0.47% | 141.6만 |
|---|
| 2026.07.09 | ₩116,819 | ₩118,098 | ₩116,192 | ₩118,058 | +1.06% | 112만 |
|---|
| 2026.07.08 | ₩115,793 | ₩116,752 | ₩115,060 | ₩116,552 | +0.66% | 128.3만 |
|---|
| 2026.07.07 | ₩116,978 | ₩117,152 | ₩115,846 | ₩116,539 | -0.38% | 150.7만 |
|---|
| 2026.07.06 | ₩116,779 | ₩117,924 | ₩116,525 | ₩117,645 | +0.74% | 114.9만 |
|---|
| 2026.07.02 | ₩117,072 | ₩117,871 | ₩115,286 | ₩115,939 | -0.97% | 193만 |
|---|
| 2026.07.01 | ₩117,058 | ₩117,938 | ₩116,379 | ₩117,138 | +0.07% | 150.5만 |
|---|
| 2026.06.30 | ₩115,286 | ₩117,445 | ₩115,193 | ₩117,138 | +1.61% | 135.5만 |
|---|
| 2026.06.29 | ₩113,834 | ₩115,326 | ₩113,154 | ₩115,220 | +1.22% | 169.7만 |
|---|
| 2026.06.26 | ₩111,409 | ₩113,261 | ₩110,956 | ₩112,288 | +0.79% | 132.5만 |
|---|
| 2026.06.25 | ₩114,074 | ₩114,140 | ₩111,329 | ₩112,395 | -1.47% | 229.1만 |
|---|
| 2026.06.24 | ₩114,087 | ₩115,126 | ₩113,008 | ₩113,501 | -0.51% | 140.5만 |
|---|
| 2026.06.23 | ₩114,020 | ₩115,206 | ₩113,874 | ₩113,914 | -0.09% | 194.3만 |
|---|
| 2026.06.22 | ₩117,738 | ₩118,298 | ₩116,246 | ₩116,379 | -1.15% | 145.7만 |
|---|
| 2026.06.18 | ₩117,605 | ₩118,244 | ₩116,619 | ₩118,018 | +0.35% | 129.3만 |
|---|
| 2026.06.17 | ₩117,924 | ₩118,031 | ₩115,659 | ₩115,979 | -1.65% | 307.2만 |
|---|
| 2026.06.16 | ₩118,604 | ₩118,764 | ₩117,578 | ₩117,645 | -0.81% | 96.3만 |
|---|
| 2026.06.15 | ₩118,018 | ₩119,270 | ₩117,871 | ₩118,977 | +0.81% | 141.1만 |
|---|
| 2026.06.12 | ₩115,992 | ₩116,352 | ₩114,607 | ₩115,766 | -0.20% | 143.5만 |
|---|
| 2026.06.11 | ₩113,740 | ₩115,806 | ₩112,714 | ₩115,513 | +1.56% | 298.7만 |
|---|
| 2026.06.10 | ₩114,766 | ₩115,926 | ₩113,367 | ₩113,434 | -1.16% | 319.1만 |
|---|
| 2026.06.09 | ₩117,765 | ₩118,404 | ₩112,888 | ₩115,766 | -1.70% | 425.9만 |
|---|
| 2026.06.08 | ₩117,658 | ₩118,244 | ₩116,858 | ₩117,072 | -0.50% | 137.4만 |
|---|
| 2026.06.05 | ₩120,030 | ₩120,110 | ₩116,139 | ₩116,552 | -2.90% | 211.7만 |
|---|
| 2026.06.04 | ₩119,843 | ₩121,389 | ₩119,617 | ₩121,069 | +1.02% | 203.2만 |
|---|
| 2026.06.03 | ₩122,202 | ₩122,388 | ₩120,523 | ₩120,909 | -1.06% | 155.4만 |
|---|
| 2026.06.02 | ₩122,322 | ₩122,708 | ₩121,722 | ₩122,295 | -0.02% | 123.8만 |
|---|
| 2026.06.01 | ₩121,855 | ₩123,094 | ₩121,722 | ₩122,668 | +0.67% | 171.9만 |
|---|
| 2026.05.29 | ₩121,149 | ₩121,975 | ₩120,989 | ₩121,615 | +0.38% | 327.9만 |
|---|
| 2026.05.28 | ₩119,430 | ₩120,936 | ₩119,377 | ₩120,923 | +1.25% | 184.2만 |
|---|
| 2026.05.27 | ₩119,457 | ₩119,683 | ₩118,964 | ₩119,417 | -0.03% | 132만 |
|---|
| 2026.05.26 | ₩119,324 | ₩119,910 | ₩119,017 | ₩119,510 | +0.16% | 156.9만 |
|---|
| 2026.05.22 | ₩119,004 | ₩119,470 | ₩118,418 | ₩118,577 | -0.36% | 99.9만 |
|---|
| 2026.05.21 | ₩117,671 | ₩118,911 | ₩117,272 | ₩118,311 | +0.54% | 150.6만 |
|---|
| 2026.05.20 | ₩116,765 | ₩118,218 | ₩116,659 | ₩118,151 | +1.19% | 140.3만 |
|---|
| 2026.05.19 | ₩117,018 | ₩117,445 | ₩116,059 | ₩116,512 | -0.43% | 160.4만 |
|---|
| 2026.05.18 | ₩118,138 | ₩118,351 | ₩116,552 | ₩117,578 | -0.47% | 178.2만 |
|---|
| 2026.05.15 | ₩118,298 | ₩119,190 | ₩117,405 | ₩117,978 | -0.27% | 179만 |
|---|
| 2026.05.14 | ₩118,351 | ₩119,737 | ₩118,204 | ₩119,550 | +1.01% | 104.8만 |
|---|
| 2026.05.13 | ₩117,045 | ₩118,604 | ₩116,352 | ₩118,204 | +0.99% | 131.2만 |
|---|
| 2026.05.12 | ₩116,912 | ₩117,298 | ₩115,606 | ₩116,992 | +0.07% | 183.8만 |
|---|
| 2026.05.11 | ₩116,592 | ₩117,924 | ₩116,499 | ₩117,312 | +0.62% | 181.3만 |
|---|
| 2026.05.08 | ₩116,459 | ₩117,511 | ₩116,365 | ₩117,418 | +0.82% | 126.6만 |
|---|
| 2026.05.07 | ₩116,352 | ₩117,072 | ₩115,659 | ₩115,992 | -0.31% | 119.7만 |
|---|
| 2026.05.06 | ₩114,340 | ₩115,832 | ₩114,167 | ₩115,753 | +1.24% | 151.4만 |
|---|
| 2026.05.05 | ₩113,394 | ₩113,661 | ₩113,048 | ₩113,487 | +0.08% | 119.7만 |
|---|
| 2026.05.04 | ₩112,968 | ₩113,287 | ₩111,942 | ₩112,728 | -0.21% | 116.5만 |
|---|
| 2026.05.01 | ₩112,728 | ₩113,567 | ₩112,595 | ₩112,928 | +0.18% | 130.5만 |
|---|
| 2026.04.30 | ₩111,915 | ₩112,208 | ₩110,143 | ₩111,928 | +0.01% | 151.4만 |
|---|
| 2026.04.29 | ₩111,369 | ₩111,662 | ₩110,769 | ₩111,462 | +0.08% | 124.6만 |
|---|
| 2026.04.28 | ₩111,262 | ₩111,862 | ₩110,889 | ₩111,555 | +0.26% | 179.9만 |
|---|
| 2026.04.27 | ₩111,848 | ₩112,648 | ₩111,449 | ₩112,528 | +0.61% | 162만 |
|---|
| 2026.04.24 | ₩110,956 | ₩112,395 | ₩110,729 | ₩112,275 | +1.19% | 258.1만 |
|---|
| 2026.04.23 | ₩111,302 | ₩111,542 | ₩109,370 | ₩110,423 | -0.79% | 223.3만 |
|---|
| 2026.04.22 | ₩110,729 | ₩112,062 | ₩110,489 | ₩111,982 | +1.13% | 160.3만 |
|---|
| 2026.04.21 | ₩110,822 | ₩111,022 | ₩109,490 | ₩109,756 | -0.96% | 164.2만 |
|---|
| 2026.04.20 | ₩110,636 | ₩110,777 | ₩109,626 | ₩110,444 | -0.17% | 141.6만 |
|---|
| 2026.04.17 | ₩110,252 | ₩111,129 | ₩110,044 | ₩110,841 | +0.53% | 192.8만 |
|---|
| 2026.04.16 | ₩109,407 | ₩109,562 | ₩108,397 | ₩109,271 | -0.12% | 168만 |
|---|
| 2026.04.15 | ₩107,329 | ₩109,061 | ₩107,211 | ₩109,000 | +1.56% | 289.6만 |
|---|
| 2026.04.14 | ₩105,482 | ₩106,956 | ₩105,476 | ₩106,932 | +1.37% | 198.1만 |
|---|
| 2026.04.13 | ₩103,102 | ₩104,906 | ₩102,939 | ₩104,840 | +1.69% | 162.8만 |
|---|
| 2026.04.10 | ₩103,225 | ₩103,734 | ₩102,998 | ₩103,297 | +0.07% | 182.1만 |
|---|
| 2026.04.09 | ₩102,366 | ₩102,985 | ₩101,527 | ₩102,913 | +0.53% | 140.9만 |
|---|
| 2026.04.08 | ₩103,235 | ₩103,544 | ₩101,828 | ₩102,276 | -0.93% | 234.7만 |
|---|
| 2026.04.07 | ₩99,187 | ₩99,744 | ₩97,689 | ₩99,696 | +0.51% | 237.2만 |
|---|
| 2026.04.06 | ₩99,208 | ₩99,808 | ₩98,923 | ₩99,539 | +0.33% | 190.1만 |
|---|
| 2026.04.02 | ₩97,410 | ₩99,296 | ₩96,903 | ₩99,094 | +1.73% | 243.5만 |
|---|
| 2026.04.01 | ₩98,787 | ₩99,768 | ₩98,404 | ₩99,065 | +0.28% | 208.6만 |
|---|
| 2026.03.31 | ₩95,400 | ₩98,172 | ₩95,358 | ₩97,921 | +2.64% | 226.1만 |
|---|
| 2026.03.30 | ₩95,517 | ₩95,600 | ₩93,703 | ₩94,204 | -1.38% | 237.8만 |
|---|
| 2026.03.27 | ₩96,370 | ₩96,376 | ₩94,497 | ₩94,694 | -1.74% | 231만 |
|---|
| 2026.03.26 | ₩98,691 | ₩99,067 | ₩97,007 | ₩97,026 | -1.69% | 175.4만 |
|---|
| 2026.03.25 | ₩100,000 | ₩100,504 | ₩99,352 | ₩99,595 | -0.41% | 147만 |
|---|
| 2026.03.24 | ₩99,574 | ₩99,797 | ₩98,817 | ₩98,961 | -0.62% | 171.4만 |
|---|
| 2026.03.23 | ₩100,261 | ₩101,322 | ₩99,885 | ₩100,250 | -0.01% | 318만 |
|---|
| 2026.03.20 | ₩100,248 | ₩100,248 | ₩98,089 | ₩98,771 | -1.47% | 282.8만 |
|---|
| 2026.03.19 | ₩100,112 | ₩100,994 | ₩99,675 | ₩100,530 | +0.42% | 341.9만 |
|---|
| 2026.03.18 | ₩102,057 | ₩102,377 | ₩100,866 | ₩100,901 | -1.13% | 168.5만 |
|---|
| 2026.03.17 | ₩102,617 | ₩103,110 | ₩102,201 | ₩102,428 | -0.18% | 136.8만 |
|---|
| 2026.03.16 | ₩101,959 | ₩102,891 | ₩101,839 | ₩102,239 | +0.27% | 168.6만 |
|---|
| 2026.03.13 | ₩102,537 | ₩103,054 | ₩100,847 | ₩101,023 | -1.48% | 307.7만 |
|---|
| 2026.03.12 | ₩103,315 | ₩103,462 | ₩102,177 | ₩102,177 | -1.10% | 314.5만 |
|---|
| 2026.03.11 | ₩104,237 | ₩104,946 | ₩103,464 | ₩104,005 | -0.22% | 137.2만 |
|---|
| 2026.03.10 | ₩104,040 | ₩104,744 | ₩103,414 | ₩103,909 | -0.13% | 388.3만 |
|---|
| 2026.03.09 | ₩101,746 | ₩104,293 | ₩101,378 | ₩104,059 | +2.27% | 467.8만 |
|---|
| 2026.03.06 | ₩102,859 | ₩103,688 | ₩102,441 | ₩102,750 | -0.11% | 268만 |
|---|
| 2026.03.05 | ₩103,526 | ₩104,355 | ₩102,891 | ₩104,056 | +0.51% | 249.7만 |
|---|
| 2026.03.04 | ₩103,001 | ₩104,312 | ₩102,939 | ₩103,896 | +0.87% | 177.8만 |
|---|
| 2026.03.03 | ₩101,572 | ₩103,107 | ₩100,978 | ₩102,756 | +1.16% | 380.8만 |
|---|
| 2026.03.02 | ₩101,676 | ₩103,782 | ₩101,468 | ₩103,419 | +1.71% | 280.9만 |
|---|
| 2026.02.27 | ₩102,774 | ₩103,491 | ₩102,505 | ₩103,121 | +0.34% | 241.6만 |
|---|
| 2026.02.26 | ₩105,237 | ₩105,237 | ₩103,054 | ₩104,069 | -1.11% | 404.3만 |
|---|
| 2026.02.25 | ₩104,200 | ₩105,287 | ₩104,200 | ₩105,215 | +0.97% | 401.6만 |
|---|
| 2026.02.24 | ₩102,564 | ₩103,853 | ₩102,159 | ₩103,731 | +1.14% | 158.7만 |
|---|
| 2026.02.23 | ₩103,848 | ₩104,005 | ₩102,193 | ₩102,620 | -1.18% | 424.6만 |
|---|
| 2026.02.20 | ₩102,641 | ₩104,389 | ₩102,481 | ₩104,005 | +1.33% | 318.4만 |
|---|
| 2026.02.19 | ₩102,942 | ₩103,494 | ₩102,580 | ₩103,131 | +0.18% | 196.4만 |
|---|
| 2026.02.18 | ₩103,038 | ₩104,053 | ₩102,801 | ₩103,438 | +0.39% | 171.6만 |
|---|
| 2026.02.17 | ₩102,111 | ₩103,331 | ₩101,311 | ₩102,833 | +0.71% | 429.4만 |
|---|
| 2026.02.13 | ₩103,278 | ₩103,523 | ₩102,233 | ₩102,518 | -0.74% | 241.5만 |
|---|
| 2026.02.12 | ₩105,439 | ₩105,439 | ₩102,846 | ₩103,089 | -2.23% | 418.9만 |
|---|
| 2026.02.11 | ₩106,295 | ₩106,375 | ₩104,448 | ₩104,978 | -1.24% | 149.9만 |
|---|
| 2026.02.10 | ₩106,231 | ₩106,385 | ₩105,415 | ₩105,468 | -0.72% | 233.3만 |
|---|
| 2026.02.09 | ₩104,701 | ₩106,332 | ₩104,357 | ₩105,927 | +1.17% | 159.5만 |
|---|
| 2026.02.06 | ₩103,307 | ₩105,109 | ₩103,065 | ₩104,832 | +1.48% | 491.8만 |
|---|
| 2026.02.05 | ₩103,368 | ₩103,963 | ₩102,215 | ₩102,625 | -0.72% | 377만 |
|---|
| 2026.02.04 | ₩106,055 | ₩106,055 | ₩103,595 | ₩104,581 | -1.39% | 271.6만 |
|---|
| 2026.02.03 | ₩108,600 | ₩108,600 | ₩105,258 | ₩106,095 | -2.31% | 198.8만 |
|---|
| 2026.02.02 | ₩107,750 | ₩108,938 | ₩107,750 | ₩108,328 | +0.54% | 126.9만 |
|---|
| 2026.01.30 | ₩108,440 | ₩108,954 | ₩107,699 | ₩108,157 | -0.26% | 278.7만 |
|---|
| 2026.01.29 | ₩109,650 | ₩109,700 | ₩106,817 | ₩109,013 | -0.58% | 270.5만 |
|---|
| 2026.01.28 | ₩110,404 | ₩110,479 | ₩109,503 | ₩109,927 | -0.43% | 209.4만 |
|---|
| 2026.01.27 | ₩109,930 | ₩110,487 | ₩109,695 | ₩110,116 | +0.17% | 141.2만 |
|---|
| 2026.01.26 | ₩108,768 | ₩109,783 | ₩108,642 | ₩109,351 | +0.54% | 280만 |
|---|
| 2026.01.23 | ₩108,069 | ₩109,045 | ₩107,798 | ₩108,608 | +0.50% | 791.4만 |
|---|
| 2026.01.22 | ₩108,083 | ₩108,253 | ₩107,443 | ₩107,974 | -0.10% | 156.1만 |
|---|
| 2026.01.21 | ₩106,223 | ₩107,739 | ₩105,695 | ₩106,977 | +0.71% | 374.7만 |
|---|
| 2026.01.20 | ₩106,878 | ₩107,379 | ₩105,823 | ₩106,023 | -0.80% | 302.7만 |
|---|
| 2026.01.16 | ₩109,391 | ₩109,530 | ₩108,509 | ₩108,805 | -0.54% | 760.5만 |
|---|
| 2026.01.15 | ₩109,804 | ₩109,911 | ₩108,730 | ₩108,965 | -0.76% | 887.3만 |
|---|
| 2026.01.14 | ₩109,743 | ₩109,794 | ₩108,027 | ₩108,882 | -0.78% | 637만 |
|---|
| 2026.01.13 | ₩110,729 | ₩111,030 | ₩109,850 | ₩110,364 | -0.33% | 224.2만 |
|---|
| 2026.01.12 | ₩109,863 | ₩111,116 | ₩109,796 | ₩110,761 | +0.82% | 481.2만 |
|---|
| 2026.01.09 | ₩110,020 | ₩110,729 | ₩109,506 | ₩110,465 | +0.40% | 424.2만 |
|---|
| 2026.01.08 | ₩110,516 | ₩110,524 | ₩109,394 | ₩109,804 | -0.64% | 262.5만 |
|---|
| 2026.01.07 | ₩110,273 | ₩111,403 | ₩110,145 | ₩110,697 | +0.38% | 162.8만 |
|---|
| 2026.01.06 | ₩110,028 | ₩110,271 | ₩109,575 | ₩110,145 | +0.11% | 198.2만 |
|---|
| 2026.01.05 | ₩110,225 | ₩110,436 | ₩109,719 | ₩109,850 | -0.34% | 301.5만 |
|---|
| 2026.01.02 | ₩110,889 | ₩111,318 | ₩108,901 | ₩109,493 | -1.26% | 476.9만 |
|---|
| 2025.12.31 | ₩110,996 | ₩111,025 | ₩109,994 | ₩110,002 | -0.90% | 102.4만 |
|---|
| 2025.12.30 | ₩110,908 | ₩111,262 | ₩110,804 | ₩110,862 | -0.04% | 132.1만 |
|---|
| 2025.12.29 | ₩110,886 | ₩111,270 | ₩110,692 | ₩111,012 | +0.11% | 121.9만 |
|---|
| 2025.12.26 | ₩111,750 | ₩111,995 | ₩111,483 | ₩111,617 | -0.12% | 91만 |
|---|
| 2025.12.24 | ₩111,379 | ₩111,678 | ₩111,219 | ₩111,603 | +0.20% | 124만 |
|---|
| 2025.12.23 | ₩110,369 | ₩111,414 | ₩110,369 | ₩111,403 | +0.94% | 185.9만 |
|---|
| 2025.12.22 | ₩110,748 | ₩110,822 | ₩110,268 | ₩110,622 | -0.11% | 220.5만 |
|---|
| 2025.12.19 | ₩109,175 | ₩110,095 | ₩109,154 | ₩110,068 | +0.82% | 118.9만 |
|---|
| 2025.12.18 | ₩108,387 | ₩109,157 | ₩107,990 | ₩108,507 | +0.11% | 117.6만 |
|---|
| 2025.12.17 | ₩109,215 | ₩109,221 | ₩107,043 | ₩107,078 | -1.96% | 189.7만 |
|---|
| 2025.12.16 | ₩108,400 | ₩109,354 | ₩108,131 | ₩109,117 | +0.66% | 157.2만 |
|---|
| 2025.12.15 | ₩109,871 | ₩109,887 | ₩108,437 | ₩108,696 | -1.07% | 420.1만 |
|---|
| 2025.12.12 | ₩110,452 | ₩110,742 | ₩108,634 | ₩109,202 | -1.13% | 204.1만 |
|---|
| 2025.12.11 | ₩110,529 | ₩110,977 | ₩109,429 | ₩110,873 | +0.31% | 253.5만 |
|---|
| 2025.12.10 | ₩110,886 | ₩111,401 | ₩110,287 | ₩111,161 | +0.25% | 134.4만 |
|---|
| 2025.12.09 | ₩110,884 | ₩111,249 | ₩110,609 | ₩111,078 | +0.18% | 116.5만 |
|---|
| 2025.12.08 | ₩111,467 | ₩111,715 | ₩110,596 | ₩111,076 | -0.35% | 148.5만 |
|---|
| 2025.12.05 | ₩111,131 | ₩111,696 | ₩110,889 | ₩111,305 | +0.16% | 80만 |
|---|
| 2025.12.04 | ₩111,190 | ₩111,190 | ₩110,164 | ₩110,804 | -0.35% | 98.4만 |
|---|
| 2025.12.03 | ₩110,289 | ₩110,940 | ₩109,956 | ₩110,670 | +0.35% | 123.6만 |
|---|
| 2025.12.02 | ₩110,596 | ₩111,353 | ₩110,289 | ₩110,694 | +0.09% | 139.1만 |
|---|
| 2025.12.01 | ₩109,546 | ₩110,465 | ₩109,285 | ₩110,108 | +0.51% | 146.5만 |
|---|
| 2025.11.28 | ₩110,204 | ₩110,431 | ₩109,972 | ₩110,412 | +0.19% | 66.6만 |
|---|
| 2025.11.26 | ₩109,927 | ₩110,311 | ₩109,397 | ₩109,988 | +0.06% | 138.8만 |
|---|
| 2025.11.25 | ₩108,237 | ₩109,434 | ₩107,147 | ₩109,229 | +0.92% | 201.7만 |
|---|
| 2025.11.24 | ₩106,769 | ₩108,765 | ₩106,678 | ₩108,573 | +1.69% | 189.7만 |
|---|
| 2025.11.21 | ₩105,602 | ₩107,099 | ₩104,315 | ₩105,855 | +0.24% | 230.5만 |
|---|
| 2025.11.20 | ₩109,631 | ₩110,140 | ₩105,053 | ₩105,221 | -4.02% | 286.2만 |
|---|
| 2025.11.19 | ₩106,742 | ₩108,453 | ₩106,502 | ₩107,339 | +0.56% | 174.1만 |
|---|
| 2025.11.18 | ₩107,257 | ₩107,712 | ₩105,679 | ₩106,513 | -0.69% | 254.4만 |
|---|
| 2025.11.17 | ₩108,328 | ₩109,439 | ₩107,273 | ₩107,974 | -0.33% | 125.1만 |
|---|
| 2025.11.14 | ₩107,102 | ₩109,636 | ₩106,708 | ₩108,880 | +1.66% | 178만 |
|---|
| 2025.11.13 | ₩110,316 | ₩110,335 | ₩108,283 | ₩108,696 | -1.47% | 222만 |
|---|
| 2025.11.12 | ₩111,718 | ₩111,755 | ₩110,305 | ₩110,988 | -0.65% | 150.5만 |
|---|
| 2025.11.11 | ₩110,860 | ₩111,358 | ₩110,356 | ₩111,233 | +0.34% | 98.4만 |
|---|
| 2025.11.10 | ₩110,385 | ₩111,571 | ₩110,281 | ₩111,371 | +0.89% | 158만 |
|---|
| 2025.11.07 | ₩108,509 | ₩108,765 | ₩106,825 | ₩108,704 | +0.18% | 204.9만 |
|---|
| 2025.11.06 | ₩110,865 | ₩110,865 | ₩108,834 | ₩109,162 | -1.54% | 171.9만 |
|---|
| 2025.11.05 | ₩110,673 | ₩111,787 | ₩110,329 | ₩110,990 | +0.29% | 220.8만 |
|---|
| 2025.11.04 | ₩111,137 | ₩111,891 | ₩110,630 | ₩110,844 | -0.26% | 166.1만 |
|---|
| 2025.11.03 | ₩113,114 | ₩113,247 | ₩112,408 | ₩112,824 | -0.26% | 173.9만 |
|---|
| 2025.10.31 | ₩113,301 | ₩113,301 | ₩111,747 | ₩112,120 | -1.04% | 170만 |
|---|
| 2025.10.30 | ₩112,840 | ₩112,922 | ₩111,779 | ₩111,806 | -0.92% | 160.8만 |
|---|
| 2025.10.29 | ₩113,522 | ₩113,740 | ₩112,536 | ₩113,498 | -0.02% | 224.7만 |
|---|
| 2025.10.28 | ₩112,536 | ₩113,207 | ₩112,094 | ₩112,797 | +0.23% | 241.3만 |
|---|
| 2025.10.27 | ₩111,139 | ₩111,872 | ₩110,985 | ₩111,814 | +0.61% | 147.7만 |
|---|
| 2025.10.24 | ₩109,461 | ₩110,058 | ₩109,354 | ₩109,786 | +0.30% | 107.8만 |
|---|
| 2025.10.23 | ₩107,816 | ₩108,816 | ₩107,715 | ₩108,632 | +0.76% | 246.3만 |
|---|
| 2025.10.22 | ₩108,632 | ₩108,754 | ₩106,806 | ₩107,752 | -0.81% | 117.9만 |
|---|
| 2025.10.21 | ₩108,560 | ₩108,664 | ₩108,213 | ₩108,472 | -0.08% | 94.1만 |
|---|
| 2025.10.20 | ₩107,816 | ₩108,786 | ₩107,816 | ₩108,589 | +0.72% | 90.8만 |
|---|
| 2025.10.17 | ₩106,065 | ₩107,486 | ₩105,911 | ₩107,307 | +1.17% | 117만 |
|---|
| 2025.10.16 | ₩107,473 | ₩107,931 | ₩105,818 | ₩106,582 | -0.83% | 130.5만 |
|---|
| 2025.10.15 | ₩107,443 | ₩107,867 | ₩106,025 | ₩107,011 | -0.40% | 104.6만 |
|---|
| 2025.10.14 | ₩106,191 | ₩107,177 | ₩105,133 | ₩106,388 | +0.19% | 114.6만 |
|---|
| 2025.10.13 | ₩107,033 | ₩107,526 | ₩106,548 | ₩107,291 | +0.24% | 137.8만 |
|---|
| 2025.10.10 | ₩108,946 | ₩109,266 | ₩105,197 | ₩105,255 | -3.39% | 265.7만 |
|---|