시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Small-Cap ETF 과거 주가
Vanguard Morningstar Small-Cap ETF · VB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Small-Cap ETF · VB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩386,810 | ₩388,740 | ₩385,484 | ₩387,909 | +0.28% | 41.7만 |
| 2026.10.08 | ₩382,830 | ₩385,685 | ₩381,316 | ₩385,430 | +0.68% | 109.8만 |
| 2026.10.07 | ₩386,556 | ₩387,078 | ₩383,165 | ₩384,559 | -0.52% | 39.9만 |
| 2026.10.06 | ₩391,527 | ₩392,465 | ₩389,463 | ₩390,040 | -0.38% | 81.9만 |
| 2026.10.05 | ₩387,654 | ₩391,433 | ₩385,283 | ₩389,879 | +0.57% | 45.5만 |
| 2026.10.02 | ₩387,855 | ₩389,664 | ₩386,435 | ₩387,252 | -0.16% | 40.9만 |
| 2026.10.01 | ₩381,571 | ₩385,189 | ₩378,998 | ₩383,996 | +0.64% | 64.7만 |
| 2026.09.30 | ₩384,988 | ₩385,095 | ₩381,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,222 |
| -0.98% |
| 53.2만 |
| 2026.09.29 | ₩384,519 | ₩385,671 | ₩381,222 | ₩383,353 | -0.30% | 76.2만 |
|---|
| 2026.09.28 | ₩384,639 | ₩386,301 | ₩382,361 | ₩383,969 | -0.17% | 53.2만 |
|---|
| 2026.09.25 | ₩388,016 | ₩389,745 | ₩385,886 | ₩388,204 | +0.05% | 37.1만 |
|---|
| 2026.09.24 | ₩387,373 | ₩388,351 | ₩384,787 | ₩387,092 | -0.07% | 50.1만 |
|---|
| 2026.09.23 | ₩390,803 | ₩391,205 | ₩388,043 | ₩388,164 | -0.68% | 38.5만 |
|---|
| 2026.09.22 | ₩392,599 | ₩393,296 | ₩390,455 | ₩391,728 | -0.22% | 46.2만 |
|---|
| 2026.09.21 | ₩390,870 | ₩391,152 | ₩388,820 | ₩390,066 | -0.21% | 44.6만 |
|---|
| 2026.09.18 | ₩390,361 | ₩390,522 | ₩386,609 | ₩388,083 | -0.58% | 82.3만 |
|---|
| 2026.09.17 | ₩392,371 | ₩392,720 | ₩389,825 | ₩389,825 | -0.65% | 53.2만 |
|---|
| 2026.09.16 | ₩390,133 | ₩391,929 | ₩383,943 | ₩387,239 | -0.74% | 93.6만 |
|---|
| 2026.09.15 | ₩391,621 | ₩392,478 | ₩388,686 | ₩389,798 | -0.47% | 45.7만 |
|---|
| 2026.09.14 | ₩390,763 | ₩393,524 | ₩390,522 | ₩391,782 | +0.26% | 44.7만 |
|---|
| 2026.09.11 | ₩393,725 | ₩394,301 | ₩392,237 | ₩393,229 | -0.13% | 56.3만 |
|---|
| 2026.09.10 | ₩391,674 | ₩393,135 | ₩389,544 | ₩390,187 | -0.38% | 66.1만 |
|---|
| 2026.09.09 | ₩397,624 | ₩398,656 | ₩393,872 | ₩394,086 | -0.89% | 40.5만 |
|---|
| 2026.09.08 | ₩401,497 | ₩402,006 | ₩398,710 | ₩399,004 | -0.62% | 38.9만 |
|---|
| 2026.09.04 | ₩399,969 | ₩402,904 | ₩399,554 | ₩402,019 | +0.51% | 30.2만 |
|---|
| 2026.09.03 | ₩401,215 | ₩401,993 | ₩398,535 | ₩401,805 | +0.15% | 35.4만 |
|---|
| 2026.09.02 | ₩396,901 | ₩399,581 | ₩396,646 | ₩398,897 | +0.50% | 42.6만 |
|---|
| 2026.09.01 | ₩398,321 | ₩399,862 | ₩395,654 | ₩396,512 | -0.45% | 49.2만 |
|---|
| 2026.08.31 | ₩402,180 | ₩402,864 | ₩399,782 | ₩400,867 | -0.33% | 43.6만 |
|---|
| 2026.08.28 | ₩408,398 | ₩408,867 | ₩402,676 | ₩403,011 | -1.32% | 30.8만 |
|---|
| 2026.08.27 | ₩407,835 | ₩408,545 | ₩406,415 | ₩407,741 | -0.02% | 80.7만 |
|---|
| 2026.08.26 | ₩405,316 | ₩408,545 | ₩405,101 | ₩407,312 | +0.49% | 35.1만 |
|---|
| 2026.08.25 | ₩407,714 | ₩408,050 | ₩404,860 | ₩406,039 | -0.41% | 45.3만 |
|---|
| 2026.08.24 | ₩407,540 | ₩408,036 | ₩404,874 | ₩405,892 | -0.40% | 37만 |
|---|
| 2026.08.21 | ₩407,969 | ₩408,853 | ₩406,817 | ₩408,385 | +0.10% | 46.1만 |
|---|
| 2026.08.20 | ₩407,446 | ₩408,827 | ₩405,477 | ₩405,798 | -0.40% | 43.3만 |
|---|
| 2026.08.19 | ₩410,636 | ₩412,083 | ₩409,416 | ₩409,979 | -0.16% | 39.8만 |
|---|
| 2026.08.18 | ₩410,462 | ₩411,668 | ₩406,629 | ₩406,870 | -0.87% | 70.5만 |
|---|
| 2026.08.17 | ₩413,584 | ₩414,160 | ₩412,244 | ₩412,686 | -0.22% | 58.2만 |
|---|
| 2026.08.14 | ₩413,584 | ₩414,750 | ₩412,472 | ₩414,455 | +0.21% | 39.9만 |
|---|
| 2026.08.13 | ₩412,378 | ₩414,106 | ₩411,467 | ₩413,450 | +0.26% | 43.2만 |
|---|
| 2026.08.12 | ₩411,721 | ₩412,726 | ₩409,349 | ₩411,547 | -0.04% | 48만 |
|---|
| 2026.08.11 | ₩409,336 | ₩411,882 | ₩409,081 | ₩410,261 | +0.23% | 33.4만 |
|---|
| 2026.08.10 | ₩409,256 | ₩410,314 | ₩408,291 | ₩408,947 | -0.08% | 35.8만 |
|---|
| 2026.08.07 | ₩408,210 | ₩410,676 | ₩406,843 | ₩410,167 | +0.48% | 35.3만 |
|---|
| 2026.08.06 | ₩406,307 | ₩408,572 | ₩404,284 | ₩404,632 | -0.41% | 30.4만 |
|---|
| 2026.08.05 | ₩409,617 | ₩410,770 | ₩406,133 | ₩406,133 | -0.85% | 68.7만 |
|---|
| 2026.08.04 | ₩402,984 | ₩409,818 | ₩402,555 | ₩409,443 | +1.60% | 43.6만 |
|---|
| 2026.08.03 | ₩396,003 | ₩401,711 | ₩396,003 | ₩401,524 | +1.39% | 45.7만 |
|---|
| 2026.07.31 | ₩398,187 | ₩398,937 | ₩392,050 | ₩395,494 | -0.68% | 40.1만 |
|---|
| 2026.07.30 | ₩395,842 | ₩396,579 | ₩391,205 | ₩396,378 | +0.14% | 38.2만 |
|---|
| 2026.07.29 | ₩397,691 | ₩398,911 | ₩392,304 | ₩392,626 | -1.27% | 46.6만 |
|---|
| 2026.07.28 | ₩397,423 | ₩399,755 | ₩396,284 | ₩399,272 | +0.47% | 35.9만 |
|---|
| 2026.07.27 | ₩398,522 | ₩400,934 | ₩395,534 | ₩397,825 | -0.17% | 37.5만 |
|---|
| 2026.07.24 | ₩396,405 | ₩398,509 | ₩394,220 | ₩395,735 | -0.17% | 41.6만 |
|---|
| 2026.07.23 | ₩394,435 | ₩397,477 | ₩393,215 | ₩394,971 | +0.14% | 44만 |
|---|
| 2026.07.22 | ₩397,517 | ₩399,433 | ₩396,485 | ₩396,901 | -0.16% | 45.8만 |
|---|
| 2026.07.21 | ₩395,855 | ₩398,267 | ₩394,341 | ₩397,986 | +0.54% | 44.8만 |
|---|
| 2026.07.20 | ₩398,120 | ₩399,004 | ₩394,261 | ₩394,261 | -0.97% | 36.5만 |
|---|
| 2026.07.17 | ₩395,145 | ₩399,460 | ₩394,890 | ₩396,941 | +0.45% | 54.4만 |
|---|
| 2026.07.16 | ₩396,552 | ₩401,068 | ₩396,552 | ₩399,232 | +0.68% | 38.8만 |
|---|
| 2026.07.15 | ₩399,232 | ₩400,264 | ₩396,123 | ₩397,999 | -0.31% | 46.5만 |
|---|
| 2026.07.14 | ₩399,366 | ₩400,907 | ₩396,887 | ₩397,839 | -0.38% | 33만 |
|---|
| 2026.07.13 | ₩398,723 | ₩400,425 | ₩395,949 | ₩396,887 | -0.46% | 33.8만 |
|---|
| 2026.07.10 | ₩401,229 | ₩402,328 | ₩397,222 | ₩399,527 | -0.42% | 32.4만 |
|---|
| 2026.07.09 | ₩397,651 | ₩402,140 | ₩396,860 | ₩400,237 | +0.65% | 32.2만 |
|---|
| 2026.07.08 | ₩397,075 | ₩397,973 | ₩392,036 | ₩395,507 | -0.39% | 44.4만 |
|---|
| 2026.07.07 | ₩404,083 | ₩405,396 | ₩398,964 | ₩399,996 | -1.01% | 43.4만 |
|---|
| 2026.07.06 | ₩403,051 | ₩405,691 | ₩403,051 | ₩404,230 | +0.29% | 34.3만 |
|---|
| 2026.07.02 | ₩406,039 | ₩408,304 | ₩398,937 | ₩402,462 | -0.88% | 40.8만 |
|---|
| 2026.07.01 | ₩404,485 | ₩408,197 | ₩403,212 | ₩404,029 | -0.11% | 48만 |
|---|
| 2026.06.30 | ₩403,520 | ₩406,750 | ₩402,703 | ₩406,187 | +0.66% | 81.5만 |
|---|
| 2026.06.29 | ₩402,019 | ₩403,989 | ₩398,817 | ₩403,748 | +0.43% | 82.3만 |
|---|
| 2026.06.26 | ₩397,959 | ₩402,797 | ₩397,959 | ₩401,323 | +0.85% | 130.6만 |
|---|
| 2026.06.25 | ₩401,336 | ₩404,954 | ₩399,634 | ₩401,483 | +0.04% | 58.9만 |
|---|
| 2026.06.24 | ₩395,922 | ₩401,175 | ₩395,882 | ₩398,294 | +0.60% | 56.4만 |
|---|
| 2026.06.23 | ₩392,934 | ₩398,147 | ₩392,720 | ₩395,319 | +0.61% | 65.4만 |
|---|
| 2026.06.22 | ₩398,066 | ₩399,889 | ₩396,927 | ₩398,348 | +0.07% | 56.9만 |
|---|
| 2026.06.18 | ₩396,499 | ₩397,798 | ₩394,220 | ₩397,329 | +0.21% | 82.7만 |
|---|
| 2026.06.17 | ₩397,611 | ₩401,202 | ₩391,942 | ₩392,720 | -1.23% | 84.3만 |
|---|
| 2026.06.16 | ₩400,559 | ₩402,448 | ₩396,927 | ₩397,423 | -0.78% | 44.4만 |
|---|
| 2026.06.15 | ₩402,448 | ₩403,895 | ₩399,259 | ₩399,916 | -0.63% | 74.5만 |
|---|
| 2026.06.12 | ₩396,552 | ₩399,353 | ₩393,966 | ₩397,155 | +0.15% | 53.9만 |
|---|
| 2026.06.11 | ₩387,319 | ₩394,998 | ₩386,596 | ₩394,395 | +1.83% | 50.1만 |
|---|
| 2026.06.10 | ₩388,901 | ₩393,671 | ₩384,546 | ₩384,760 | -1.06% | 58.7만 |
|---|
| 2026.06.09 | ₩391,071 | ₩395,788 | ₩381,262 | ₩390,428 | -0.16% | 54.7만 |
|---|
| 2026.06.08 | ₩389,343 | ₩390,857 | ₩387,226 | ₩387,748 | -0.41% | 80만 |
|---|
| 2026.06.05 | ₩392,626 | ₩393,483 | ₩384,639 | ₩386,194 | -1.64% | 56만 |
|---|
| 2026.06.04 | ₩393,068 | ₩396,633 | ₩392,304 | ₩395,842 | +0.71% | 42.9만 |
|---|
| 2026.06.03 | ₩394,113 | ₩394,663 | ₩391,406 | ₩393,108 | -0.26% | 128.7만 |
|---|
| 2026.06.02 | ₩392,076 | ₩395,922 | ₩391,889 | ₩395,695 | +0.92% | 46.9만 |
|---|
| 2026.06.01 | ₩390,911 | ₩394,167 | ₩389,611 | ₩392,746 | +0.47% | 63.2만 |
|---|
| 2026.05.29 | ₩393,202 | ₩394,113 | ₩391,299 | ₩393,309 | +0.03% | 143만 |
|---|
| 2026.05.28 | ₩391,246 | ₩394,971 | ₩389,544 | ₩393,979 | +0.70% | 113.3만 |
|---|
| 2026.05.27 | ₩393,497 | ₩394,287 | ₩391,661 | ₩392,036 | -0.37% | 40.3만 |
|---|
| 2026.05.26 | ₩390,736 | ₩392,974 | ₩389,450 | ₩392,492 | +0.45% | 52.6만 |
|---|
| 2026.05.22 | ₩385,698 | ₩388,324 | ₩385,122 | ₩387,386 | +0.44% | 67.7만 |
|---|
| 2026.05.21 | ₩379,561 | ₩384,760 | ₩377,309 | ₩383,849 | +1.13% | 54.7만 |
|---|
| 2026.05.20 | ₩375,849 | ₩381,597 | ₩372,887 | ₩381,464 | +1.49% | 72만 |
|---|
| 2026.05.19 | ₩375,206 | ₩376,237 | ₩371,614 | ₩373,866 | -0.36% | 38.9만 |
|---|
| 2026.05.18 | ₩378,850 | ₩380,311 | ₩375,299 | ₩377,122 | -0.46% | 49.6만 |
|---|
| 2026.05.15 | ₩380,860 | ₩381,102 | ₩377,202 | ₩377,644 | -0.84% | 41.9만 |
|---|
| 2026.05.14 | ₩384,586 | ₩386,408 | ₩382,227 | ₩384,599 | +0.00% | 37.8만 |
|---|
| 2026.05.13 | ₩384,613 | ₩384,613 | ₩380,217 | ₩382,804 | -0.47% | 43.4만 |
|---|
| 2026.05.12 | ₩385,484 | ₩385,537 | ₩379,145 | ₩383,688 | -0.47% | 54.8만 |
|---|
| 2026.05.11 | ₩387,132 | ₩388,177 | ₩386,100 | ₩386,703 | -0.11% | 39.3만 |
|---|
| 2026.05.08 | ₩386,904 | ₩387,494 | ₩384,050 | ₩386,154 | -0.19% | 34.8만 |
|---|
| 2026.05.07 | ₩390,817 | ₩391,272 | ₩383,366 | ₩384,023 | -1.74% | 57.4만 |
|---|
| 2026.05.06 | ₩387,896 | ₩389,986 | ₩386,194 | ₩389,745 | +0.48% | 105.8만 |
|---|
| 2026.05.05 | ₩381,973 | ₩384,867 | ₩380,847 | ₩384,170 | +0.58% | 43만 |
|---|
| 2026.05.04 | ₩380,860 | ₩383,514 | ₩378,127 | ₩379,748 | -0.29% | 50.6만 |
|---|
| 2026.05.01 | ₩382,536 | ₩383,246 | ₩380,298 | ₩381,665 | -0.23% | 54.2만 |
|---|
| 2026.04.30 | ₩375,675 | ₩381,370 | ₩375,380 | ₩381,088 | +1.44% | 52.9만 |
|---|
| 2026.04.29 | ₩376,613 | ₩376,988 | ₩372,378 | ₩374,174 | -0.65% | 46.7만 |
|---|
| 2026.04.28 | ₩379,252 | ₩380,418 | ₩375,018 | ₩376,050 | -0.84% | 113.3만 |
|---|
| 2026.04.27 | ₩380,150 | ₩382,281 | ₩378,623 | ₩379,989 | -0.04% | 69.2만 |
|---|
| 2026.04.24 | ₩380,646 | ₩381,356 | ₩377,671 | ₩379,762 | -0.23% | 49만 |
|---|
| 2026.04.23 | ₩380,539 | ₩382,013 | ₩374,763 | ₩379,561 | -0.26% | 63만 |
|---|
| 2026.04.22 | ₩384,800 | ₩385,041 | ₩379,547 | ₩380,941 | -1.00% | 42.2만 |
|---|
| 2026.04.21 | ₩384,639 | ₩386,998 | ₩379,869 | ₩380,794 | -1.00% | 57.3만 |
|---|
| 2026.04.20 | ₩379,936 | ₩383,876 | ₩379,922 | ₩383,460 | +0.93% | 46.9만 |
|---|
| 2026.04.17 | ₩378,087 | ₩383,701 | ₩377,658 | ₩381,464 | +0.89% | 69.1만 |
|---|
| 2026.04.16 | ₩374,013 | ₩375,809 | ₩372,579 | ₩374,629 | +0.16% | 63.6만 |
|---|
| 2026.04.15 | ₩373,196 | ₩374,308 | ₩371,145 | ₩372,901 | -0.08% | 139.8만 |
|---|
| 2026.04.14 | ₩371,856 | ₩373,691 | ₩370,408 | ₩372,847 | +0.27% | 45.1만 |
|---|
| 2026.04.13 | ₩363,628 | ₩370,087 | ₩363,427 | ₩370,020 | +1.76% | 44.2만 |
|---|
| 2026.04.10 | ₩366,737 | ₩366,897 | ₩364,003 | ₩364,633 | -0.57% | 43.6만 |
|---|
| 2026.04.09 | ₩364,351 | ₩367,380 | ₩363,239 | ₩365,799 | +0.40% | 130만 |
|---|
| 2026.04.08 | ₩366,227 | ₩368,251 | ₩363,681 | ₩365,959 | -0.07% | 59.6만 |
|---|
| 2026.04.07 | ₩354,596 | ₩357,517 | ₩352,934 | ₩355,842 | +0.35% | 60.6만 |
|---|
| 2026.04.06 | ₩354,221 | ₩356,191 | ₩352,559 | ₩355,789 | +0.44% | 100.4만 |
|---|
| 2026.04.02 | ₩347,534 | ₩357,504 | ₩346,703 | ₩354,650 | +2.05% | 72.9만 |
|---|
| 2026.04.01 | ₩353,216 | ₩356,057 | ₩352,787 | ₩352,975 | -0.07% | 92.6만 |
|---|
| 2026.03.31 | ₩344,961 | ₩352,680 | ₩343,648 | ₩350,978 | +1.74% | 127.5만 |
|---|
| 2026.03.30 | ₩346,864 | ₩347,146 | ₩338,610 | ₩340,151 | -1.94% | 121.7만 |
|---|
| 2026.03.27 | ₩347,574 | ₩348,204 | ₩342,536 | ₩343,407 | -1.20% | 93.9만 |
|---|
| 2026.03.26 | ₩353,109 | ₩357,062 | ₩350,442 | ₩350,737 | -0.67% | 85.1만 |
|---|
| 2026.03.25 | ₩356,794 | ₩358,522 | ₩352,827 | ₩356,566 | -0.06% | 93.1만 |
|---|
| 2026.03.24 | ₩348,780 | ₩355,011 | ₩347,856 | ₩353,109 | +1.24% | 54.5만 |
|---|
| 2026.03.23 | ₩350,924 | ₩356,727 | ₩349,893 | ₩351,380 | +0.13% | 97.4만 |
|---|
| 2026.03.20 | ₩352,144 | ₩352,573 | ₩342,482 | ₩344,707 | -2.11% | 115.3만 |
|---|
| 2026.03.19 | ₩347,601 | ₩355,186 | ₩347,400 | ₩352,894 | +1.52% | 106.3만 |
|---|
| 2026.03.18 | ₩354,127 | ₩355,963 | ₩351,728 | ₩351,822 | -0.65% | 102만 |
|---|
| 2026.03.17 | ₩354,382 | ₩357,504 | ₩354,301 | ₩355,668 | +0.36% | 55.7만 |
|---|
| 2026.03.16 | ₩352,975 | ₩355,695 | ₩351,836 | ₩352,264 | -0.20% | 52.8만 |
|---|
| 2026.03.13 | ₩352,331 | ₩354,060 | ₩348,311 | ₩349,223 | -0.88% | 60.3만 |
|---|
| 2026.03.12 | ₩353,256 | ₩354,462 | ₩349,249 | ₩349,410 | -1.09% | 84.7만 |
|---|
| 2026.03.11 | ₩356,271 | ₩358,710 | ₩354,301 | ₩356,995 | +0.20% | 54.6만 |
|---|
| 2026.03.10 | ₩358,924 | ₩363,025 | ₩356,713 | ₩357,316 | -0.45% | 73.7만 |
|---|
| 2026.03.09 | ₩351,273 | ₩359,970 | ₩346,811 | ₩359,005 | +2.20% | 119.4만 |
|---|
| 2026.03.06 | ₩357,450 | ₩358,027 | ₩353,886 | ₩355,373 | -0.58% | 72.2만 |
|---|
| 2026.03.05 | ₩365,879 | ₩368,747 | ₩360,331 | ₩363,306 | -0.70% | 71.5만 |
|---|
| 2026.03.04 | ₩369,363 | ₩370,770 | ₩365,825 | ₩369,041 | -0.09% | 68.8만 |
|---|
| 2026.03.03 | ₩364,593 | ₩369,323 | ₩358,589 | ₩367,192 | +0.71% | 105.6만 |
|---|
| 2026.03.02 | ₩366,871 | ₩374,241 | ₩366,737 | ₩373,517 | +1.81% | 63.9만 |
|---|
| 2026.02.27 | ₩370,730 | ₩371,869 | ₩368,278 | ₩371,333 | +0.16% | 67.3만 |
|---|
| 2026.02.26 | ₩373,678 | ₩375,433 | ₩370,422 | ₩375,112 | +0.38% | 75.7만 |
|---|
| 2026.02.25 | ₩374,093 | ₩374,093 | ₩369,926 | ₩372,646 | -0.39% | 53.2만 |
|---|
| 2026.02.24 | ₩367,983 | ₩372,177 | ₩367,769 | ₩371,735 | +1.02% | 47.4만 |
|---|
| 2026.02.23 | ₩372,472 | ₩373,397 | ₩365,718 | ₩367,889 | -1.23% | 53.6만 |
|---|
| 2026.02.20 | ₩371,614 | ₩377,752 | ₩370,904 | ₩374,053 | +0.66% | 112.6만 |
|---|
| 2026.02.19 | ₩370,891 | ₩372,981 | ₩369,779 | ₩372,780 | +0.51% | 75.5만 |
|---|
| 2026.02.18 | ₩370,100 | ₩374,871 | ₩368,948 | ₩372,539 | +0.66% | 67만 |
|---|
| 2026.02.17 | ₩369,444 | ₩371,547 | ₩365,370 | ₩369,899 | +0.12% | 80.4만 |
|---|
| 2026.02.13 | ₩366,415 | ₩372,325 | ₩364,030 | ₩370,248 | +1.05% | 86.3만 |
|---|
| 2026.02.12 | ₩374,964 | ₩377,082 | ₩363,949 | ₩365,745 | -2.46% | 159.3만 |
|---|
| 2026.02.11 | ₩375,688 | ₩377,175 | ₩369,899 | ₩372,700 | -0.80% | 58.3만 |
|---|
| 2026.02.10 | ₩373,624 | ₩376,050 | ₩372,713 | ₩373,772 | +0.04% | 45.6만 |
|---|
| 2026.02.09 | ₩370,971 | ₩374,415 | ₩369,819 | ₩373,209 | +0.60% | 78.8만 |
|---|
| 2026.02.06 | ₩365,008 | ₩372,378 | ₩364,713 | ₩371,655 | +1.82% | 69.9만 |
|---|
| 2026.02.05 | ₩361,872 | ₩365,517 | ₩359,407 | ₩360,412 | -0.40% | 70.4만 |
|---|
| 2026.02.04 | ₩365,933 | ₩367,701 | ₩360,439 | ₩364,713 | -0.33% | 113만 |
|---|
| 2026.02.03 | ₩365,437 | ₩367,943 | ₩359,822 | ₩364,780 | -0.18% | 106.9만 |
|---|
| 2026.02.02 | ₩360,077 | ₩365,423 | ₩360,077 | ₩364,137 | +1.13% | 73.7만 |
|---|
| 2026.01.30 | ₩363,614 | ₩366,241 | ₩359,219 | ₩361,658 | -0.54% | 109.4만 |
|---|
| 2026.01.29 | ₩367,420 | ₩368,077 | ₩360,827 | ₩365,356 | -0.56% | 106.9만 |
|---|
| 2026.01.28 | ₩368,653 | ₩369,377 | ₩365,410 | ₩366,053 | -0.71% | 57.1만 |
|---|
| 2026.01.27 | ₩367,742 | ₩367,862 | ₩365,879 | ₩367,259 | -0.13% | 55.3만 |
|---|
| 2026.01.26 | ₩368,439 | ₩369,685 | ₩366,589 | ₩367,152 | -0.35% | 52.1만 |
|---|
| 2026.01.23 | ₩371,614 | ₩372,231 | ₩366,964 | ₩368,050 | -0.96% | 93.3만 |
|---|
| 2026.01.22 | ₩373,423 | ₩375,005 | ₩371,668 | ₩372,070 | -0.36% | 90.1만 |
|---|
| 2026.01.21 | ₩367,072 | ₩372,432 | ₩365,879 | ₩370,985 | +1.07% | 61.6만 |
|---|
| 2026.01.20 | ₩364,445 | ₩367,634 | ₩363,293 | ₩364,204 | -0.07% | 80.4만 |
|---|
| 2026.01.16 | ₩370,087 | ₩370,810 | ₩368,224 | ₩369,216 | -0.24% | 50.7만 |
|---|
| 2026.01.15 | ₩367,862 | ₩371,199 | ₩367,581 | ₩369,551 | +0.46% | 254.9만 |
|---|
| 2026.01.14 | ₩364,593 | ₩366,415 | ₩363,226 | ₩365,933 | +0.37% | 71.5만 |
|---|
| 2026.01.13 | ₩365,825 | ₩366,737 | ₩363,735 | ₩365,182 | -0.18% | 59.5만 |
|---|
| 2026.01.12 | ₩362,837 | ₩365,142 | ₩361,899 | ₩364,767 | +0.53% | 50만 |
|---|
| 2026.01.09 | ₩362,261 | ₩365,035 | ₩360,894 | ₩364,204 | +0.54% | 63.3만 |
|---|
| 2026.01.08 | ₩357,772 | ₩361,551 | ₩356,700 | ₩360,774 | +0.84% | 50.8만 |
|---|
| 2026.01.07 | ₩360,720 | ₩361,403 | ₩357,316 | ₩358,415 | -0.64% | 53.1만 |
|---|
| 2026.01.06 | ₩354,569 | ₩361,095 | ₩354,234 | ₩361,015 | +1.82% | 54.9만 |
|---|
| 2026.01.05 | ₩351,715 | ₩356,258 | ₩351,246 | ₩355,065 | +0.95% | 68.1만 |
|---|
| 2026.01.02 | ₩347,467 | ₩351,018 | ₩345,859 | ₩350,469 | +0.86% | 78.4만 |
|---|
| 2025.12.31 | ₩349,008 | ₩349,075 | ₩345,538 | ₩345,658 | -0.96% | 47.6만 |
|---|
| 2025.12.30 | ₩350,697 | ₩351,085 | ₩348,981 | ₩349,035 | -0.47% | 52.2만 |
|---|
| 2025.12.29 | ₩350,764 | ₩352,238 | ₩349,665 | ₩350,362 | -0.11% | 43.6만 |
|---|
| 2025.12.26 | ₩353,068 | ₩353,068 | ₩351,112 | ₩352,211 | -0.24% | 36.1만 |
|---|
| 2025.12.24 | ₩352,693 | ₩353,497 | ₩351,460 | ₩352,800 | +0.03% | 45.3만 |
|---|
| 2025.12.23 | ₩352,787 | ₩353,872 | ₩351,139 | ₩352,130 | -0.19% | 78.5만 |
|---|
| 2025.12.22 | ₩351,916 | ₩354,891 | ₩351,889 | ₩353,832 | +0.54% | 56.2만 |
|---|
| 2025.12.19 | ₩348,780 | ₩352,211 | ₩348,405 | ₩351,407 | +0.75% | 58.2만 |
|---|
| 2025.12.18 | ₩349,357 | ₩351,514 | ₩347,266 | ₩348,030 | -0.38% | 64.1만 |
|---|
| 2025.12.17 | ₩348,941 | ₩351,809 | ₩345,819 | ₩346,315 | -0.75% | 152.6만 |
|---|
| 2025.12.16 | ₩349,986 | ₩351,099 | ₩346,502 | ₩348,124 | -0.53% | 148.7만 |
|---|
| 2025.12.15 | ₩353,738 | ₩354,315 | ₩349,531 | ₩350,067 | -1.04% | 49.9만 |
|---|
| 2025.12.12 | ₩357,209 | ₩357,678 | ₩351,139 | ₩351,903 | -1.49% | 59.8만 |
|---|
| 2025.12.11 | ₩352,345 | ₩357,022 | ₩351,996 | ₩356,727 | +1.24% | 61.1만 |
|---|
| 2025.12.10 | ₩347,347 | ₩354,449 | ₩347,347 | ₩352,934 | +1.61% | 109.6만 |
|---|
| 2025.12.09 | ₩346,449 | ₩349,718 | ₩346,395 | ₩347,347 | +0.26% | 63.4만 |
|---|
| 2025.12.08 | ₩349,785 | ₩350,214 | ₩346,918 | ₩347,521 | -0.65% | 54.9만 |
|---|
| 2025.12.05 | ₩348,807 | ₩350,764 | ₩348,017 | ₩348,660 | -0.04% | 90.1만 |
|---|
| 2025.12.04 | ₩346,690 | ₩349,852 | ₩345,993 | ₩348,754 | +0.60% | 57만 |
|---|
| 2025.12.03 | ₩343,581 | ₩347,092 | ₩343,286 | ₩346,985 | +0.99% | 52.4만 |
|---|
| 2025.12.02 | ₩346,074 | ₩346,221 | ₩343,327 | ₩343,514 | -0.74% | 77.4만 |
|---|
| 2025.12.01 | ₩343,099 | ₩347,038 | ₩343,045 | ₩344,238 | +0.33% | 84.6만 |
|---|
| 2025.11.28 | ₩345,524 | ₩347,119 | ₩344,412 | ₩346,730 | +0.35% | 46.8만 |
|---|
| 2025.11.26 | ₩342,536 | ₩346,998 | ₩341,946 | ₩344,961 | +0.71% | 79.9만 |
|---|
| 2025.11.25 | ₩336,399 | ₩342,871 | ₩336,104 | ₩342,241 | +1.74% | 145.5만 |
|---|
| 2025.11.24 | ₩332,298 | ₩336,332 | ₩331,682 | ₩334,549 | +0.68% | 103.1만 |
|---|
| 2025.11.21 | ₩324,928 | ₩333,451 | ₩324,285 | ₩331,333 | +1.97% | 77.8만 |
|---|
| 2025.11.20 | ₩333,786 | ₩335,447 | ₩323,173 | ₩323,374 | -3.12% | 85.7만 |
|---|
| 2025.11.19 | ₩329,632 | ₩332,044 | ₩327,608 | ₩329,216 | -0.13% | 81.3만 |
|---|
| 2025.11.18 | ₩326,496 | ₩331,106 | ₩325,598 | ₩329,042 | +0.78% | 89.8만 |
|---|
| 2025.11.17 | ₩334,134 | ₩334,992 | ₩327,126 | ₩328,439 | -1.70% | 183.5만 |
|---|
| 2025.11.14 | ₩331,106 | ₩337,122 | ₩330,985 | ₩334,750 | +1.10% | 51.2만 |
|---|
| 2025.11.13 | ₩341,544 | ₩342,482 | ₩334,469 | ₩335,487 | -1.77% | 72.9만 |
|---|
| 2025.11.12 | ₩343,327 | ₩345,672 | ₩342,724 | ₩343,045 | -0.08% | 83.3만 |
|---|
| 2025.11.11 | ₩341,638 | ₩343,528 | ₩340,780 | ₩342,509 | +0.25% | 32.7만 |
|---|
| 2025.11.10 | ₩342,375 | ₩343,461 | ₩339,306 | ₩342,040 | -0.10% | 54.7만 |
|---|
| 2025.11.07 | ₩333,410 | ₩339,574 | ₩332,620 | ₩339,574 | +1.85% | 46만 |
|---|
| 2025.11.06 | ₩340,459 | ₩341,357 | ₩334,549 | ₩335,501 | -1.46% | 86.6만 |
|---|
| 2025.11.05 | ₩337,122 | ₩342,040 | ₩336,506 | ₩340,204 | +0.91% | 58.1만 |
|---|
| 2025.11.04 | ₩336,399 | ₩339,105 | ₩335,420 | ₩336,506 | +0.03% | 44.7만 |
|---|
| 2025.11.03 | ₩341,397 | ₩341,397 | ₩336,533 | ₩340,928 | -0.14% | 57.5만 |
|---|
| 2025.10.31 | ₩339,816 | ₩342,429 | ₩338,703 | ₩341,692 | +0.55% | 60.7만 |
|---|
| 2025.10.30 | ₩340,151 | ₩343,782 | ₩339,052 | ₩339,239 | -0.27% | 41.4만 |
|---|
| 2025.10.29 | ₩344,667 | ₩347,092 | ₩340,767 | ₩342,415 | -0.65% | 52.1만 |
|---|
| 2025.10.28 | ₩347,775 | ₩348,204 | ₩344,854 | ₩345,296 | -0.71% | 63.9만 |
|---|
| 2025.10.27 | ₩349,812 | ₩350,067 | ₩347,320 | ₩348,512 | -0.37% | 55.2만 |
|---|
| 2025.10.24 | ₩348,110 | ₩349,129 | ₩346,690 | ₩346,837 | -0.37% | 34.6만 |
|---|
| 2025.10.23 | ₩341,303 | ₩345,203 | ₩340,673 | ₩344,439 | +0.92% | 42.1만 |
|---|
| 2025.10.22 | ₩344,050 | ₩344,814 | ₩338,221 | ₩340,486 | -1.04% | 69.9만 |
|---|
| 2025.10.21 | ₩343,447 | ₩346,114 | ₩342,188 | ₩344,613 | +0.34% | 39.7만 |
|---|
| 2025.10.20 | ₩342,429 | ₩344,492 | ₩341,853 | ₩344,023 | +0.47% | 75.4만 |
|---|
| 2025.10.17 | ₩337,765 | ₩340,445 | ₩336,734 | ₩339,293 | +0.45% | 53만 |
|---|
| 2025.10.16 | ₩344,827 | ₩345,069 | ₩337,685 | ₩339,306 | -1.60% | 56.7만 |
|---|
| 2025.10.15 | ₩345,390 | ₩347,628 | ₩340,673 | ₩343,849 | -0.45% | 51.1만 |
|---|
| 2025.10.14 | ₩335,179 | ₩344,479 | ₩334,643 | ₩342,523 | +2.19% | 46.6만 |
|---|
| 2025.10.13 | ₩336,868 | ₩340,204 | ₩336,720 | ₩339,105 | +0.66% | 37.9만 |
|---|
| 2025.10.10 | ₩343,581 | ₩344,305 | ₩332,258 | ₩332,459 | -3.24% | 60.1만 |
|---|