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 | ₩387,168 | ₩389,100 | ₩385,840 | ₩388,268 | +0.28% | 41.7만 |
| 2026.10.08 | ₩383,185 | ₩386,041 | ₩381,669 | ₩385,787 | +0.68% | 109.8만 |
| 2026.10.07 | ₩386,913 | ₩387,436 | ₩383,520 | ₩384,915 | -0.52% | 39.9만 |
| 2026.10.06 | ₩391,889 | ₩392,828 | ₩389,824 | ₩390,401 | -0.38% | 81.9만 |
| 2026.10.05 | ₩388,013 | ₩391,795 | ₩385,639 | ₩390,240 | +0.57% | 45.5만 |
| 2026.10.02 | ₩388,214 | ₩390,025 | ₩386,793 | ₩387,611 | -0.16% | 40.9만 |
| 2026.10.01 | ₩381,924 | ₩385,545 | ₩379,349 | ₩384,351 | +0.64% | 64.7만 |
| 2026.09.30 | ₩385,344 | ₩385,451 | ₩381,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,575 |
| -0.98% |
| 53.2만 |
| 2026.09.29 | ₩384,875 | ₩386,028 | ₩381,575 | ₩383,708 | -0.30% | 76.2만 |
|---|
| 2026.09.28 | ₩384,995 | ₩386,658 | ₩382,715 | ₩384,325 | -0.17% | 53.2만 |
|---|
| 2026.09.25 | ₩388,375 | ₩390,105 | ₩386,243 | ₩388,563 | +0.05% | 37.1만 |
|---|
| 2026.09.24 | ₩387,731 | ₩388,711 | ₩385,143 | ₩387,450 | -0.07% | 50.1만 |
|---|
| 2026.09.23 | ₩391,165 | ₩391,567 | ₩388,402 | ₩388,523 | -0.68% | 38.5만 |
|---|
| 2026.09.22 | ₩392,962 | ₩393,660 | ₩390,816 | ₩392,091 | -0.22% | 46.2만 |
|---|
| 2026.09.21 | ₩391,232 | ₩391,514 | ₩389,180 | ₩390,427 | -0.21% | 44.6만 |
|---|
| 2026.09.18 | ₩390,722 | ₩390,883 | ₩386,967 | ₩388,442 | -0.58% | 82.3만 |
|---|
| 2026.09.17 | ₩392,734 | ₩393,083 | ₩390,186 | ₩390,186 | -0.65% | 53.2만 |
|---|
| 2026.09.16 | ₩390,494 | ₩392,292 | ₩384,298 | ₩387,597 | -0.74% | 93.6만 |
|---|
| 2026.09.15 | ₩391,983 | ₩392,842 | ₩389,046 | ₩390,159 | -0.47% | 45.7만 |
|---|
| 2026.09.14 | ₩391,125 | ₩393,888 | ₩390,883 | ₩392,144 | +0.26% | 44.7만 |
|---|
| 2026.09.11 | ₩394,089 | ₩394,666 | ₩392,600 | ₩393,593 | -0.13% | 56.3만 |
|---|
| 2026.09.10 | ₩392,037 | ₩393,499 | ₩389,904 | ₩390,548 | -0.38% | 66.1만 |
|---|
| 2026.09.09 | ₩397,992 | ₩399,025 | ₩394,237 | ₩394,451 | -0.89% | 40.5만 |
|---|
| 2026.09.08 | ₩401,868 | ₩402,378 | ₩399,079 | ₩399,374 | -0.62% | 38.9만 |
|---|
| 2026.09.04 | ₩400,339 | ₩403,277 | ₩399,924 | ₩402,391 | +0.51% | 30.2만 |
|---|
| 2026.09.03 | ₩401,587 | ₩402,365 | ₩398,904 | ₩402,177 | +0.15% | 35.4만 |
|---|
| 2026.09.02 | ₩397,268 | ₩399,950 | ₩397,013 | ₩399,266 | +0.50% | 42.6만 |
|---|
| 2026.09.01 | ₩398,690 | ₩400,232 | ₩396,020 | ₩396,879 | -0.45% | 49.2만 |
|---|
| 2026.08.31 | ₩402,552 | ₩403,236 | ₩400,152 | ₩401,238 | -0.33% | 43.6만 |
|---|
| 2026.08.28 | ₩408,776 | ₩409,245 | ₩403,049 | ₩403,384 | -1.32% | 30.8만 |
|---|
| 2026.08.27 | ₩408,212 | ₩408,923 | ₩406,791 | ₩408,119 | -0.02% | 80.7만 |
|---|
| 2026.08.26 | ₩405,691 | ₩408,923 | ₩405,476 | ₩407,689 | +0.49% | 35.1만 |
|---|
| 2026.08.25 | ₩408,092 | ₩408,427 | ₩405,235 | ₩406,415 | -0.41% | 45.3만 |
|---|
| 2026.08.24 | ₩407,917 | ₩408,414 | ₩405,248 | ₩406,268 | -0.40% | 37만 |
|---|
| 2026.08.21 | ₩408,347 | ₩409,232 | ₩407,193 | ₩408,762 | +0.10% | 46.1만 |
|---|
| 2026.08.20 | ₩407,824 | ₩409,205 | ₩405,852 | ₩406,174 | -0.40% | 43.3만 |
|---|
| 2026.08.19 | ₩411,016 | ₩412,464 | ₩409,795 | ₩410,359 | -0.16% | 39.8만 |
|---|
| 2026.08.18 | ₩410,841 | ₩412,048 | ₩407,005 | ₩407,247 | -0.87% | 70.5만 |
|---|
| 2026.08.17 | ₩413,967 | ₩414,543 | ₩412,625 | ₩413,068 | -0.22% | 58.2만 |
|---|
| 2026.08.14 | ₩413,967 | ₩415,133 | ₩412,853 | ₩414,838 | +0.21% | 39.9만 |
|---|
| 2026.08.13 | ₩412,759 | ₩414,490 | ₩411,847 | ₩413,832 | +0.26% | 43.2만 |
|---|
| 2026.08.12 | ₩412,102 | ₩413,108 | ₩409,728 | ₩411,928 | -0.04% | 48만 |
|---|
| 2026.08.11 | ₩409,715 | ₩412,263 | ₩409,460 | ₩410,640 | +0.23% | 33.4만 |
|---|
| 2026.08.10 | ₩409,634 | ₩410,694 | ₩408,669 | ₩409,326 | -0.08% | 35.8만 |
|---|
| 2026.08.07 | ₩408,588 | ₩411,056 | ₩407,220 | ₩410,546 | +0.48% | 35.3만 |
|---|
| 2026.08.06 | ₩406,683 | ₩408,950 | ₩404,658 | ₩405,007 | -0.41% | 30.4만 |
|---|
| 2026.08.05 | ₩409,996 | ₩411,150 | ₩406,509 | ₩406,509 | -0.85% | 68.7만 |
|---|
| 2026.08.04 | ₩403,357 | ₩410,198 | ₩402,928 | ₩409,822 | +1.60% | 43.6만 |
|---|
| 2026.08.03 | ₩396,369 | ₩402,083 | ₩396,369 | ₩401,895 | +1.39% | 45.7만 |
|---|
| 2026.07.31 | ₩398,555 | ₩399,307 | ₩392,412 | ₩395,859 | -0.68% | 40.1만 |
|---|
| 2026.07.30 | ₩396,208 | ₩396,946 | ₩391,567 | ₩396,745 | +0.14% | 38.2만 |
|---|
| 2026.07.29 | ₩398,059 | ₩399,280 | ₩392,667 | ₩392,989 | -1.27% | 46.6만 |
|---|
| 2026.07.28 | ₩397,791 | ₩400,125 | ₩396,651 | ₩399,642 | +0.47% | 35.9만 |
|---|
| 2026.07.27 | ₩398,891 | ₩401,305 | ₩395,900 | ₩398,193 | -0.17% | 37.5만 |
|---|
| 2026.07.24 | ₩396,772 | ₩398,877 | ₩394,585 | ₩396,101 | -0.17% | 41.6만 |
|---|
| 2026.07.23 | ₩394,800 | ₩397,845 | ₩393,579 | ₩395,336 | +0.14% | 44만 |
|---|
| 2026.07.22 | ₩397,885 | ₩399,803 | ₩396,852 | ₩397,268 | -0.16% | 45.8만 |
|---|
| 2026.07.21 | ₩396,222 | ₩398,636 | ₩394,706 | ₩398,354 | +0.54% | 44.8만 |
|---|
| 2026.07.20 | ₩398,488 | ₩399,374 | ₩394,626 | ₩394,626 | -0.97% | 36.5만 |
|---|
| 2026.07.17 | ₩395,511 | ₩399,830 | ₩395,256 | ₩397,308 | +0.45% | 54.4만 |
|---|
| 2026.07.16 | ₩396,919 | ₩401,439 | ₩396,919 | ₩399,602 | +0.68% | 38.8만 |
|---|
| 2026.07.15 | ₩399,602 | ₩400,634 | ₩396,490 | ₩398,368 | -0.31% | 46.5만 |
|---|
| 2026.07.14 | ₩399,736 | ₩401,278 | ₩397,254 | ₩398,207 | -0.38% | 33만 |
|---|
| 2026.07.13 | ₩399,092 | ₩400,795 | ₩396,316 | ₩397,254 | -0.46% | 33.8만 |
|---|
| 2026.07.10 | ₩401,600 | ₩402,700 | ₩397,590 | ₩399,897 | -0.42% | 32.4만 |
|---|
| 2026.07.09 | ₩398,019 | ₩402,512 | ₩397,228 | ₩400,608 | +0.65% | 32.2만 |
|---|
| 2026.07.08 | ₩397,442 | ₩398,341 | ₩392,399 | ₩395,873 | -0.39% | 44.4만 |
|---|
| 2026.07.07 | ₩404,457 | ₩405,771 | ₩399,333 | ₩400,366 | -1.01% | 43.4만 |
|---|
| 2026.07.06 | ₩403,424 | ₩406,066 | ₩403,424 | ₩404,604 | +0.29% | 34.3만 |
|---|
| 2026.07.02 | ₩406,415 | ₩408,682 | ₩399,307 | ₩402,834 | -0.88% | 40.8만 |
|---|
| 2026.07.01 | ₩404,859 | ₩408,575 | ₩403,585 | ₩404,403 | -0.11% | 48만 |
|---|
| 2026.06.30 | ₩403,894 | ₩407,126 | ₩403,075 | ₩406,563 | +0.66% | 81.5만 |
|---|
| 2026.06.29 | ₩402,391 | ₩404,363 | ₩399,186 | ₩404,122 | +0.43% | 82.3만 |
|---|
| 2026.06.26 | ₩398,327 | ₩403,169 | ₩398,327 | ₩401,694 | +0.85% | 130.6만 |
|---|
| 2026.06.25 | ₩401,707 | ₩405,329 | ₩400,004 | ₩401,855 | +0.04% | 58.9만 |
|---|
| 2026.06.24 | ₩396,289 | ₩401,546 | ₩396,248 | ₩398,663 | +0.60% | 56.4만 |
|---|
| 2026.06.23 | ₩393,298 | ₩398,515 | ₩393,083 | ₩395,685 | +0.61% | 65.4만 |
|---|
| 2026.06.22 | ₩398,435 | ₩400,259 | ₩397,295 | ₩398,716 | +0.07% | 56.9만 |
|---|
| 2026.06.18 | ₩396,865 | ₩398,166 | ₩394,585 | ₩397,697 | +0.21% | 82.7만 |
|---|
| 2026.06.17 | ₩397,979 | ₩401,573 | ₩392,305 | ₩393,083 | -1.23% | 84.3만 |
|---|
| 2026.06.16 | ₩400,929 | ₩402,821 | ₩397,295 | ₩397,791 | -0.78% | 44.4만 |
|---|
| 2026.06.15 | ₩402,821 | ₩404,269 | ₩399,628 | ₩400,286 | -0.63% | 74.5만 |
|---|
| 2026.06.12 | ₩396,919 | ₩399,722 | ₩394,330 | ₩397,523 | +0.15% | 53.9만 |
|---|
| 2026.06.11 | ₩387,678 | ₩395,363 | ₩386,954 | ₩394,760 | +1.83% | 50.1만 |
|---|
| 2026.06.10 | ₩389,260 | ₩394,035 | ₩384,901 | ₩385,116 | -1.06% | 58.7만 |
|---|
| 2026.06.09 | ₩391,433 | ₩396,155 | ₩381,615 | ₩390,789 | -0.16% | 54.7만 |
|---|
| 2026.06.08 | ₩389,703 | ₩391,219 | ₩387,584 | ₩388,107 | -0.41% | 80만 |
|---|
| 2026.06.05 | ₩392,989 | ₩393,848 | ₩384,995 | ₩386,551 | -1.64% | 56만 |
|---|
| 2026.06.04 | ₩393,432 | ₩397,000 | ₩392,667 | ₩396,208 | +0.71% | 42.9만 |
|---|
| 2026.06.03 | ₩394,478 | ₩395,028 | ₩391,769 | ₩393,472 | -0.26% | 128.7만 |
|---|
| 2026.06.02 | ₩392,439 | ₩396,289 | ₩392,252 | ₩396,061 | +0.92% | 46.9만 |
|---|
| 2026.06.01 | ₩391,272 | ₩394,532 | ₩389,971 | ₩393,110 | +0.47% | 63.2만 |
|---|
| 2026.05.29 | ₩393,566 | ₩394,478 | ₩391,661 | ₩393,673 | +0.03% | 143만 |
|---|
| 2026.05.28 | ₩391,608 | ₩395,336 | ₩389,904 | ₩394,344 | +0.70% | 113.3만 |
|---|
| 2026.05.27 | ₩393,861 | ₩394,652 | ₩392,023 | ₩392,399 | -0.37% | 40.3만 |
|---|
| 2026.05.26 | ₩391,098 | ₩393,338 | ₩389,810 | ₩392,855 | +0.45% | 52.6만 |
|---|
| 2026.05.22 | ₩386,055 | ₩388,684 | ₩385,478 | ₩387,745 | +0.44% | 67.7만 |
|---|
| 2026.05.21 | ₩379,912 | ₩385,116 | ₩377,659 | ₩384,204 | +1.13% | 54.7만 |
|---|
| 2026.05.20 | ₩376,197 | ₩381,951 | ₩373,232 | ₩381,817 | +1.49% | 72만 |
|---|
| 2026.05.19 | ₩375,553 | ₩376,586 | ₩371,958 | ₩374,212 | -0.36% | 38.9만 |
|---|
| 2026.05.18 | ₩379,201 | ₩380,663 | ₩375,647 | ₩377,471 | -0.46% | 49.6만 |
|---|
| 2026.05.15 | ₩381,213 | ₩381,454 | ₩377,551 | ₩377,994 | -0.84% | 41.9만 |
|---|
| 2026.05.14 | ₩384,942 | ₩386,766 | ₩382,581 | ₩384,955 | +0.00% | 37.8만 |
|---|
| 2026.05.13 | ₩384,968 | ₩384,968 | ₩380,569 | ₩383,158 | -0.47% | 43.4만 |
|---|
| 2026.05.12 | ₩385,840 | ₩385,894 | ₩379,496 | ₩384,043 | -0.47% | 54.8만 |
|---|
| 2026.05.11 | ₩387,490 | ₩388,536 | ₩386,457 | ₩387,061 | -0.11% | 39.3만 |
|---|
| 2026.05.08 | ₩387,262 | ₩387,852 | ₩384,405 | ₩386,511 | -0.19% | 34.8만 |
|---|
| 2026.05.07 | ₩391,178 | ₩391,634 | ₩383,721 | ₩384,378 | -1.74% | 57.4만 |
|---|
| 2026.05.06 | ₩388,255 | ₩390,347 | ₩386,551 | ₩390,105 | +0.48% | 105.8만 |
|---|
| 2026.05.05 | ₩382,326 | ₩385,223 | ₩381,199 | ₩384,526 | +0.58% | 43만 |
|---|
| 2026.05.04 | ₩381,213 | ₩383,869 | ₩378,477 | ₩380,100 | -0.29% | 50.6만 |
|---|
| 2026.05.01 | ₩382,889 | ₩383,600 | ₩380,650 | ₩382,018 | -0.23% | 54.2만 |
|---|
| 2026.04.30 | ₩376,022 | ₩381,723 | ₩375,727 | ₩381,441 | +1.44% | 52.9만 |
|---|
| 2026.04.29 | ₩376,961 | ₩377,337 | ₩372,723 | ₩374,520 | -0.65% | 46.7만 |
|---|
| 2026.04.28 | ₩379,603 | ₩380,770 | ₩375,365 | ₩376,398 | -0.84% | 113.3만 |
|---|
| 2026.04.27 | ₩380,502 | ₩382,635 | ₩378,973 | ₩380,341 | -0.04% | 69.2만 |
|---|
| 2026.04.24 | ₩380,998 | ₩381,709 | ₩378,021 | ₩380,113 | -0.23% | 49만 |
|---|
| 2026.04.23 | ₩380,891 | ₩382,366 | ₩375,110 | ₩379,912 | -0.26% | 63만 |
|---|
| 2026.04.22 | ₩385,156 | ₩385,398 | ₩379,898 | ₩381,293 | -1.00% | 42.2만 |
|---|
| 2026.04.21 | ₩384,995 | ₩387,356 | ₩380,220 | ₩381,146 | -1.00% | 57.3만 |
|---|
| 2026.04.20 | ₩380,287 | ₩384,231 | ₩380,274 | ₩383,815 | +0.93% | 46.9만 |
|---|
| 2026.04.17 | ₩378,437 | ₩384,056 | ₩378,007 | ₩381,817 | +0.89% | 69.1만 |
|---|
| 2026.04.16 | ₩374,359 | ₩376,156 | ₩372,924 | ₩374,976 | +0.16% | 63.6만 |
|---|
| 2026.04.15 | ₩373,541 | ₩374,654 | ₩371,489 | ₩373,246 | -0.08% | 139.8만 |
|---|
| 2026.04.14 | ₩372,200 | ₩374,037 | ₩370,751 | ₩373,192 | +0.27% | 45.1만 |
|---|
| 2026.04.13 | ₩363,964 | ₩370,429 | ₩363,763 | ₩370,362 | +1.76% | 44.2만 |
|---|
| 2026.04.10 | ₩367,076 | ₩367,237 | ₩364,340 | ₩364,970 | -0.57% | 43.6만 |
|---|
| 2026.04.09 | ₩364,689 | ₩367,720 | ₩363,575 | ₩366,137 | +0.40% | 130만 |
|---|
| 2026.04.08 | ₩366,566 | ₩368,592 | ₩364,018 | ₩366,298 | -0.07% | 59.6만 |
|---|
| 2026.04.07 | ₩354,924 | ₩357,848 | ₩353,261 | ₩356,172 | +0.35% | 60.6만 |
|---|
| 2026.04.06 | ₩354,549 | ₩356,520 | ₩352,886 | ₩356,118 | +0.44% | 100.4만 |
|---|
| 2026.04.02 | ₩347,856 | ₩357,835 | ₩347,024 | ₩354,978 | +2.05% | 72.9만 |
|---|
| 2026.04.01 | ₩353,543 | ₩356,386 | ₩353,114 | ₩353,301 | -0.07% | 92.6만 |
|---|
| 2026.03.31 | ₩345,281 | ₩353,006 | ₩343,966 | ₩351,303 | +1.74% | 127.5만 |
|---|
| 2026.03.30 | ₩347,185 | ₩347,467 | ₩338,923 | ₩340,465 | -1.94% | 121.7만 |
|---|
| 2026.03.27 | ₩347,896 | ₩348,526 | ₩342,853 | ₩343,725 | -1.20% | 93.9만 |
|---|
| 2026.03.26 | ₩353,435 | ₩357,392 | ₩350,766 | ₩351,061 | -0.67% | 85.1만 |
|---|
| 2026.03.25 | ₩357,124 | ₩358,854 | ₩353,154 | ₩356,896 | -0.06% | 93.1만 |
|---|
| 2026.03.24 | ₩349,103 | ₩355,340 | ₩348,178 | ₩353,435 | +1.24% | 54.5만 |
|---|
| 2026.03.23 | ₩351,249 | ₩357,057 | ₩350,216 | ₩351,705 | +0.13% | 97.4만 |
|---|
| 2026.03.20 | ₩352,470 | ₩352,899 | ₩342,799 | ₩345,026 | -2.11% | 115.3만 |
|---|
| 2026.03.19 | ₩347,923 | ₩355,514 | ₩347,722 | ₩353,221 | +1.52% | 106.3만 |
|---|
| 2026.03.18 | ₩354,455 | ₩356,292 | ₩352,054 | ₩352,148 | -0.65% | 102만 |
|---|
| 2026.03.17 | ₩354,710 | ₩357,835 | ₩354,629 | ₩355,997 | +0.36% | 55.7만 |
|---|
| 2026.03.16 | ₩353,301 | ₩356,024 | ₩352,161 | ₩352,590 | -0.20% | 52.8만 |
|---|
| 2026.03.13 | ₩352,657 | ₩354,388 | ₩348,634 | ₩349,546 | -0.88% | 60.3만 |
|---|
| 2026.03.12 | ₩353,583 | ₩354,790 | ₩349,573 | ₩349,734 | -1.09% | 84.7만 |
|---|
| 2026.03.11 | ₩356,601 | ₩359,042 | ₩354,629 | ₩357,325 | +0.20% | 54.6만 |
|---|
| 2026.03.10 | ₩359,256 | ₩363,361 | ₩357,043 | ₩357,647 | -0.45% | 73.7만 |
|---|
| 2026.03.09 | ₩351,598 | ₩360,303 | ₩347,131 | ₩359,337 | +2.20% | 119.4만 |
|---|
| 2026.03.06 | ₩357,781 | ₩358,358 | ₩354,213 | ₩355,702 | -0.58% | 72.2만 |
|---|
| 2026.03.05 | ₩366,218 | ₩369,088 | ₩360,665 | ₩363,642 | -0.70% | 71.5만 |
|---|
| 2026.03.04 | ₩369,705 | ₩371,113 | ₩366,164 | ₩369,383 | -0.09% | 68.8만 |
|---|
| 2026.03.03 | ₩364,930 | ₩369,665 | ₩358,921 | ₩367,532 | +0.71% | 105.6만 |
|---|
| 2026.03.02 | ₩367,210 | ₩374,587 | ₩367,076 | ₩373,863 | +1.81% | 63.9만 |
|---|
| 2026.02.27 | ₩371,073 | ₩372,213 | ₩368,618 | ₩371,677 | +0.16% | 67.3만 |
|---|
| 2026.02.26 | ₩374,024 | ₩375,781 | ₩370,764 | ₩375,459 | +0.38% | 75.7만 |
|---|
| 2026.02.25 | ₩374,440 | ₩374,440 | ₩370,268 | ₩372,991 | -0.39% | 53.2만 |
|---|
| 2026.02.24 | ₩368,323 | ₩372,522 | ₩368,109 | ₩372,079 | +1.02% | 47.4만 |
|---|
| 2026.02.23 | ₩372,817 | ₩373,742 | ₩366,057 | ₩368,230 | -1.23% | 53.6만 |
|---|
| 2026.02.20 | ₩371,958 | ₩378,101 | ₩371,247 | ₩374,399 | +0.66% | 112.6만 |
|---|
| 2026.02.19 | ₩371,234 | ₩373,326 | ₩370,121 | ₩373,125 | +0.51% | 75.5만 |
|---|
| 2026.02.18 | ₩370,443 | ₩375,217 | ₩369,289 | ₩372,884 | +0.66% | 67만 |
|---|
| 2026.02.17 | ₩369,785 | ₩371,891 | ₩365,708 | ₩370,241 | +0.12% | 80.4만 |
|---|
| 2026.02.13 | ₩366,754 | ₩372,669 | ₩364,367 | ₩370,590 | +1.05% | 86.3만 |
|---|
| 2026.02.12 | ₩375,311 | ₩377,431 | ₩364,286 | ₩366,084 | -2.46% | 159.3만 |
|---|
| 2026.02.11 | ₩376,036 | ₩377,524 | ₩370,241 | ₩373,045 | -0.80% | 58.3만 |
|---|
| 2026.02.10 | ₩373,970 | ₩376,398 | ₩373,058 | ₩374,118 | +0.04% | 45.6만 |
|---|
| 2026.02.09 | ₩371,314 | ₩374,761 | ₩370,161 | ₩373,554 | +0.60% | 78.8만 |
|---|
| 2026.02.06 | ₩365,346 | ₩372,723 | ₩365,051 | ₩371,998 | +1.82% | 69.9만 |
|---|
| 2026.02.05 | ₩362,207 | ₩365,855 | ₩359,739 | ₩360,745 | -0.40% | 70.4만 |
|---|
| 2026.02.04 | ₩366,271 | ₩368,042 | ₩360,772 | ₩365,051 | -0.33% | 113만 |
|---|
| 2026.02.03 | ₩365,775 | ₩368,283 | ₩360,155 | ₩365,118 | -0.18% | 106.9만 |
|---|
| 2026.02.02 | ₩360,410 | ₩365,762 | ₩360,410 | ₩364,474 | +1.13% | 73.7만 |
|---|
| 2026.01.30 | ₩363,951 | ₩366,580 | ₩359,552 | ₩361,993 | -0.54% | 109.4만 |
|---|
| 2026.01.29 | ₩367,760 | ₩368,417 | ₩361,161 | ₩365,695 | -0.56% | 106.9만 |
|---|
| 2026.01.28 | ₩368,994 | ₩369,718 | ₩365,748 | ₩366,392 | -0.71% | 57.1만 |
|---|
| 2026.01.27 | ₩368,082 | ₩368,203 | ₩366,218 | ₩367,599 | -0.13% | 55.3만 |
|---|
| 2026.01.26 | ₩368,779 | ₩370,027 | ₩366,929 | ₩367,492 | -0.35% | 52.1만 |
|---|
| 2026.01.23 | ₩371,958 | ₩372,575 | ₩367,304 | ₩368,390 | -0.96% | 93.3만 |
|---|
| 2026.01.22 | ₩373,769 | ₩375,352 | ₩372,012 | ₩372,414 | -0.36% | 90.1만 |
|---|
| 2026.01.21 | ₩367,411 | ₩372,776 | ₩366,218 | ₩371,328 | +1.07% | 61.6만 |
|---|
| 2026.01.20 | ₩364,782 | ₩367,975 | ₩363,629 | ₩364,541 | -0.07% | 80.4만 |
|---|
| 2026.01.16 | ₩370,429 | ₩371,153 | ₩368,565 | ₩369,557 | -0.24% | 50.7만 |
|---|
| 2026.01.15 | ₩368,203 | ₩371,542 | ₩367,921 | ₩369,893 | +0.46% | 254.9만 |
|---|
| 2026.01.14 | ₩364,930 | ₩366,754 | ₩363,562 | ₩366,271 | +0.37% | 71.5만 |
|---|
| 2026.01.13 | ₩366,164 | ₩367,076 | ₩364,072 | ₩365,520 | -0.18% | 59.5만 |
|---|
| 2026.01.12 | ₩363,173 | ₩365,480 | ₩362,234 | ₩365,104 | +0.53% | 50만 |
|---|
| 2026.01.09 | ₩362,596 | ₩365,373 | ₩361,228 | ₩364,541 | +0.54% | 63.3만 |
|---|
| 2026.01.08 | ₩358,103 | ₩361,885 | ₩357,030 | ₩361,107 | +0.84% | 50.8만 |
|---|
| 2026.01.07 | ₩361,054 | ₩361,738 | ₩357,647 | ₩358,747 | -0.64% | 53.1만 |
|---|
| 2026.01.06 | ₩354,897 | ₩361,429 | ₩354,562 | ₩361,349 | +1.82% | 54.9만 |
|---|
| 2026.01.05 | ₩352,041 | ₩356,587 | ₩351,571 | ₩355,394 | +0.95% | 68.1만 |
|---|
| 2026.01.02 | ₩347,789 | ₩351,343 | ₩346,179 | ₩350,793 | +0.86% | 78.4만 |
|---|
| 2025.12.31 | ₩349,331 | ₩349,398 | ₩345,857 | ₩345,978 | -0.96% | 47.6만 |
|---|
| 2025.12.30 | ₩351,021 | ₩351,410 | ₩349,304 | ₩349,358 | -0.47% | 52.2만 |
|---|
| 2025.12.29 | ₩351,088 | ₩352,564 | ₩349,988 | ₩350,686 | -0.11% | 43.6만 |
|---|
| 2025.12.26 | ₩353,395 | ₩353,395 | ₩351,437 | ₩352,537 | -0.24% | 36.1만 |
|---|
| 2025.12.24 | ₩353,020 | ₩353,824 | ₩351,786 | ₩353,127 | +0.03% | 45.3만 |
|---|
| 2025.12.23 | ₩353,114 | ₩354,200 | ₩351,464 | ₩352,456 | -0.19% | 78.5만 |
|---|
| 2025.12.22 | ₩352,242 | ₩355,219 | ₩352,215 | ₩354,160 | +0.54% | 56.2만 |
|---|
| 2025.12.19 | ₩349,103 | ₩352,537 | ₩348,728 | ₩351,732 | +0.75% | 58.2만 |
|---|
| 2025.12.18 | ₩349,680 | ₩351,839 | ₩347,588 | ₩348,352 | -0.38% | 64.1만 |
|---|
| 2025.12.17 | ₩349,264 | ₩352,134 | ₩346,139 | ₩346,635 | -0.75% | 152.6만 |
|---|
| 2025.12.16 | ₩350,310 | ₩351,424 | ₩346,823 | ₩348,446 | -0.53% | 148.7만 |
|---|
| 2025.12.15 | ₩354,066 | ₩354,643 | ₩349,854 | ₩350,391 | -1.04% | 49.9만 |
|---|
| 2025.12.12 | ₩357,540 | ₩358,009 | ₩351,464 | ₩352,228 | -1.49% | 59.8만 |
|---|
| 2025.12.11 | ₩352,671 | ₩357,352 | ₩352,322 | ₩357,057 | +1.24% | 61.1만 |
|---|
| 2025.12.10 | ₩347,668 | ₩354,777 | ₩347,668 | ₩353,261 | +1.61% | 109.6만 |
|---|
| 2025.12.09 | ₩346,769 | ₩350,042 | ₩346,716 | ₩347,668 | +0.26% | 63.4만 |
|---|
| 2025.12.08 | ₩350,109 | ₩350,538 | ₩347,239 | ₩347,842 | -0.65% | 54.9만 |
|---|
| 2025.12.05 | ₩349,130 | ₩351,088 | ₩348,339 | ₩348,982 | -0.04% | 90.1만 |
|---|
| 2025.12.04 | ₩347,011 | ₩350,176 | ₩346,313 | ₩349,076 | +0.60% | 57만 |
|---|
| 2025.12.03 | ₩343,899 | ₩347,413 | ₩343,604 | ₩347,306 | +0.99% | 52.4만 |
|---|
| 2025.12.02 | ₩346,394 | ₩346,541 | ₩343,644 | ₩343,832 | -0.74% | 77.4만 |
|---|
| 2025.12.01 | ₩343,416 | ₩347,360 | ₩343,363 | ₩344,556 | +0.33% | 84.6만 |
|---|
| 2025.11.28 | ₩345,844 | ₩347,440 | ₩344,731 | ₩347,051 | +0.35% | 46.8만 |
|---|
| 2025.11.26 | ₩342,853 | ₩347,319 | ₩342,263 | ₩345,281 | +0.71% | 79.9만 |
|---|
| 2025.11.25 | ₩336,710 | ₩343,188 | ₩336,415 | ₩342,558 | +1.74% | 145.5만 |
|---|
| 2025.11.24 | ₩332,606 | ₩336,643 | ₩331,989 | ₩334,859 | +0.68% | 103.1만 |
|---|
| 2025.11.21 | ₩325,229 | ₩333,759 | ₩324,585 | ₩331,640 | +1.97% | 77.8만 |
|---|
| 2025.11.20 | ₩334,094 | ₩335,758 | ₩323,472 | ₩323,673 | -3.12% | 85.7만 |
|---|
| 2025.11.19 | ₩329,937 | ₩332,351 | ₩327,911 | ₩329,521 | -0.13% | 81.3만 |
|---|
| 2025.11.18 | ₩326,798 | ₩331,412 | ₩325,899 | ₩329,346 | +0.78% | 89.8만 |
|---|
| 2025.11.17 | ₩334,443 | ₩335,302 | ₩327,428 | ₩328,743 | -1.70% | 183.5만 |
|---|
| 2025.11.14 | ₩331,412 | ₩337,434 | ₩331,291 | ₩335,060 | +1.10% | 51.2만 |
|---|
| 2025.11.13 | ₩341,860 | ₩342,799 | ₩334,779 | ₩335,798 | -1.77% | 72.9만 |
|---|
| 2025.11.12 | ₩343,644 | ₩345,991 | ₩343,041 | ₩343,363 | -0.08% | 83.3만 |
|---|
| 2025.11.11 | ₩341,954 | ₩343,845 | ₩341,096 | ₩342,826 | +0.25% | 32.7만 |
|---|
| 2025.11.10 | ₩342,692 | ₩343,778 | ₩339,620 | ₩342,357 | -0.10% | 54.7만 |
|---|
| 2025.11.07 | ₩333,719 | ₩339,889 | ₩332,928 | ₩339,889 | +1.85% | 46만 |
|---|
| 2025.11.06 | ₩340,774 | ₩341,673 | ₩334,859 | ₩335,811 | -1.46% | 86.6만 |
|---|
| 2025.11.05 | ₩337,434 | ₩342,357 | ₩336,817 | ₩340,519 | +0.91% | 58.1만 |
|---|
| 2025.11.04 | ₩336,710 | ₩339,419 | ₩335,731 | ₩336,817 | +0.03% | 44.7만 |
|---|
| 2025.11.03 | ₩341,713 | ₩341,713 | ₩336,844 | ₩341,243 | -0.14% | 57.5만 |
|---|
| 2025.10.31 | ₩340,130 | ₩342,746 | ₩339,017 | ₩342,008 | +0.55% | 60.7만 |
|---|
| 2025.10.30 | ₩340,465 | ₩344,100 | ₩339,366 | ₩339,553 | -0.27% | 41.4만 |
|---|
| 2025.10.29 | ₩344,985 | ₩347,413 | ₩341,082 | ₩342,732 | -0.65% | 52.1만 |
|---|
| 2025.10.28 | ₩348,097 | ₩348,526 | ₩345,173 | ₩345,616 | -0.71% | 63.9만 |
|---|
| 2025.10.27 | ₩350,136 | ₩350,391 | ₩347,641 | ₩348,835 | -0.37% | 55.2만 |
|---|
| 2025.10.24 | ₩348,433 | ₩349,452 | ₩347,011 | ₩347,158 | -0.37% | 34.6만 |
|---|
| 2025.10.23 | ₩341,619 | ₩345,522 | ₩340,989 | ₩344,757 | +0.92% | 42.1만 |
|---|
| 2025.10.22 | ₩344,369 | ₩345,133 | ₩338,534 | ₩340,801 | -1.04% | 69.9만 |
|---|
| 2025.10.21 | ₩343,765 | ₩346,434 | ₩342,504 | ₩344,932 | +0.34% | 39.7만 |
|---|
| 2025.10.20 | ₩342,746 | ₩344,811 | ₩342,169 | ₩344,342 | +0.47% | 75.4만 |
|---|
| 2025.10.17 | ₩338,078 | ₩340,761 | ₩337,045 | ₩339,607 | +0.45% | 53만 |
|---|
| 2025.10.16 | ₩345,146 | ₩345,388 | ₩337,998 | ₩339,620 | -1.60% | 56.7만 |
|---|
| 2025.10.15 | ₩345,710 | ₩347,950 | ₩340,989 | ₩344,167 | -0.45% | 51.1만 |
|---|
| 2025.10.14 | ₩335,489 | ₩344,798 | ₩334,953 | ₩342,839 | +2.19% | 46.6만 |
|---|
| 2025.10.13 | ₩337,179 | ₩340,519 | ₩337,032 | ₩339,419 | +0.66% | 37.9만 |
|---|
| 2025.10.10 | ₩343,899 | ₩344,623 | ₩332,565 | ₩332,767 | -3.24% | 60.1만 |
|---|