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 | ₩387,090 | ₩389,021 | ₩385,763 | ₩388,190 | +0.28% | 41.7만 |
| 2026.10.08 | ₩383,107 | ₩385,964 | ₩381,592 | ₩385,709 | +0.68% | 109.8만 |
| 2026.10.07 | ₩386,835 | ₩387,358 | ₩383,443 | ₩384,837 | -0.52% | 39.9만 |
| 2026.10.06 | ₩391,810 | ₩392,749 | ₩389,745 | ₩390,322 | -0.38% | 81.9만 |
| 2026.10.05 | ₩387,935 | ₩391,717 | ₩385,561 | ₩390,161 | +0.57% | 45.5만 |
| 2026.10.02 | ₩388,136 | ₩389,946 | ₩386,715 | ₩387,533 | -0.16% | 40.9만 |
| 2026.10.01 | ₩381,847 | ₩385,468 | ₩379,272 | ₩384,274 | +0.64% | 64.7만 |
| 2026.09.30 | ₩385,266 | ₩385,374 | ₩381,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,498 |
| -0.98% |
| 53.2만 |
| 2026.09.29 | ₩384,797 | ₩385,950 | ₩381,498 | ₩383,630 | -0.30% | 76.2만 |
|---|
| 2026.09.28 | ₩384,918 | ₩386,581 | ₩382,638 | ₩384,247 | -0.17% | 53.2만 |
|---|
| 2026.09.25 | ₩388,297 | ₩390,027 | ₩386,165 | ₩388,485 | +0.05% | 37.1만 |
|---|
| 2026.09.24 | ₩387,653 | ₩388,632 | ₩385,065 | ₩387,372 | -0.07% | 50.1만 |
|---|
| 2026.09.23 | ₩391,086 | ₩391,489 | ₩388,324 | ₩388,445 | -0.68% | 38.5만 |
|---|
| 2026.09.22 | ₩392,883 | ₩393,581 | ₩390,738 | ₩392,012 | -0.22% | 46.2만 |
|---|
| 2026.09.21 | ₩391,153 | ₩391,435 | ₩389,102 | ₩390,349 | -0.21% | 44.6만 |
|---|
| 2026.09.18 | ₩390,644 | ₩390,805 | ₩386,889 | ₩388,364 | -0.58% | 82.3만 |
|---|
| 2026.09.17 | ₩392,655 | ₩393,004 | ₩390,107 | ₩390,107 | -0.65% | 53.2만 |
|---|
| 2026.09.16 | ₩390,416 | ₩392,213 | ₩384,220 | ₩387,519 | -0.74% | 93.6만 |
|---|
| 2026.09.15 | ₩391,904 | ₩392,763 | ₩388,968 | ₩390,081 | -0.47% | 45.7만 |
|---|
| 2026.09.14 | ₩391,046 | ₩393,809 | ₩390,805 | ₩392,065 | +0.26% | 44.7만 |
|---|
| 2026.09.11 | ₩394,010 | ₩394,586 | ₩392,521 | ₩393,514 | -0.13% | 56.3만 |
|---|
| 2026.09.10 | ₩391,958 | ₩393,420 | ₩389,826 | ₩390,469 | -0.38% | 66.1만 |
|---|
| 2026.09.09 | ₩397,912 | ₩398,945 | ₩394,157 | ₩394,372 | -0.89% | 40.5만 |
|---|
| 2026.09.08 | ₩401,787 | ₩402,297 | ₩398,998 | ₩399,293 | -0.62% | 38.9만 |
|---|
| 2026.09.04 | ₩400,259 | ₩403,195 | ₩399,843 | ₩402,310 | +0.51% | 30.2만 |
|---|
| 2026.09.03 | ₩401,506 | ₩402,284 | ₩398,824 | ₩402,096 | +0.15% | 35.4만 |
|---|
| 2026.09.02 | ₩397,188 | ₩399,870 | ₩396,933 | ₩399,186 | +0.50% | 42.6만 |
|---|
| 2026.09.01 | ₩398,609 | ₩400,151 | ₩395,941 | ₩396,799 | -0.45% | 49.2만 |
|---|
| 2026.08.31 | ₩402,471 | ₩403,155 | ₩400,071 | ₩401,157 | -0.33% | 43.6만 |
|---|
| 2026.08.28 | ₩408,694 | ₩409,163 | ₩402,967 | ₩403,303 | -1.32% | 30.8만 |
|---|
| 2026.08.27 | ₩408,130 | ₩408,841 | ₩406,709 | ₩408,036 | -0.02% | 80.7만 |
|---|
| 2026.08.26 | ₩405,609 | ₩408,841 | ₩405,395 | ₩407,607 | +0.49% | 35.1만 |
|---|
| 2026.08.25 | ₩408,010 | ₩408,345 | ₩405,153 | ₩406,333 | -0.41% | 45.3만 |
|---|
| 2026.08.24 | ₩407,835 | ₩408,331 | ₩405,167 | ₩406,186 | -0.40% | 37만 |
|---|
| 2026.08.21 | ₩408,264 | ₩409,149 | ₩407,111 | ₩408,680 | +0.10% | 46.1만 |
|---|
| 2026.08.20 | ₩407,741 | ₩409,123 | ₩405,770 | ₩406,092 | -0.40% | 43.3만 |
|---|
| 2026.08.19 | ₩410,933 | ₩412,381 | ₩409,713 | ₩410,276 | -0.16% | 39.8만 |
|---|
| 2026.08.18 | ₩410,759 | ₩411,966 | ₩406,923 | ₩407,165 | -0.87% | 70.5만 |
|---|
| 2026.08.17 | ₩413,883 | ₩414,460 | ₩412,542 | ₩412,985 | -0.22% | 58.2만 |
|---|
| 2026.08.14 | ₩413,883 | ₩415,050 | ₩412,770 | ₩414,755 | +0.21% | 39.9만 |
|---|
| 2026.08.13 | ₩412,676 | ₩414,406 | ₩411,764 | ₩413,749 | +0.26% | 43.2만 |
|---|
| 2026.08.12 | ₩412,019 | ₩413,025 | ₩409,646 | ₩411,845 | -0.04% | 48만 |
|---|
| 2026.08.11 | ₩409,632 | ₩412,180 | ₩409,377 | ₩410,558 | +0.23% | 33.4만 |
|---|
| 2026.08.10 | ₩409,552 | ₩410,611 | ₩408,586 | ₩409,243 | -0.08% | 35.8만 |
|---|
| 2026.08.07 | ₩408,506 | ₩410,973 | ₩407,138 | ₩410,464 | +0.48% | 35.3만 |
|---|
| 2026.08.06 | ₩406,602 | ₩408,868 | ₩404,577 | ₩404,925 | -0.41% | 30.4만 |
|---|
| 2026.08.05 | ₩409,914 | ₩411,067 | ₩406,427 | ₩406,427 | -0.85% | 68.7만 |
|---|
| 2026.08.04 | ₩403,276 | ₩410,115 | ₩402,847 | ₩409,739 | +1.60% | 43.6만 |
|---|
| 2026.08.03 | ₩396,289 | ₩402,002 | ₩396,289 | ₩401,814 | +1.39% | 45.7만 |
|---|
| 2026.07.31 | ₩398,475 | ₩399,226 | ₩392,333 | ₩395,780 | -0.68% | 40.1만 |
|---|
| 2026.07.30 | ₩396,128 | ₩396,866 | ₩391,489 | ₩396,665 | +0.14% | 38.2만 |
|---|
| 2026.07.29 | ₩397,979 | ₩399,199 | ₩392,588 | ₩392,910 | -1.27% | 46.6만 |
|---|
| 2026.07.28 | ₩397,711 | ₩400,044 | ₩396,571 | ₩399,561 | +0.47% | 35.9만 |
|---|
| 2026.07.27 | ₩398,810 | ₩401,224 | ₩395,820 | ₩398,113 | -0.17% | 37.5만 |
|---|
| 2026.07.24 | ₩396,692 | ₩398,797 | ₩394,506 | ₩396,021 | -0.17% | 41.6만 |
|---|
| 2026.07.23 | ₩394,720 | ₩397,764 | ₩393,500 | ₩395,257 | +0.14% | 44만 |
|---|
| 2026.07.22 | ₩397,805 | ₩399,722 | ₩396,772 | ₩397,188 | -0.16% | 45.8만 |
|---|
| 2026.07.21 | ₩396,142 | ₩398,556 | ₩394,627 | ₩398,274 | +0.54% | 44.8만 |
|---|
| 2026.07.20 | ₩398,408 | ₩399,293 | ₩394,546 | ₩394,546 | -0.97% | 36.5만 |
|---|
| 2026.07.17 | ₩395,431 | ₩399,749 | ₩395,176 | ₩397,228 | +0.45% | 54.4만 |
|---|
| 2026.07.16 | ₩396,839 | ₩401,358 | ₩396,839 | ₩399,521 | +0.68% | 38.8만 |
|---|
| 2026.07.15 | ₩399,521 | ₩400,554 | ₩396,410 | ₩398,287 | -0.31% | 46.5만 |
|---|
| 2026.07.14 | ₩399,655 | ₩401,197 | ₩397,174 | ₩398,127 | -0.38% | 33만 |
|---|
| 2026.07.13 | ₩399,012 | ₩400,715 | ₩396,236 | ₩397,174 | -0.46% | 33.8만 |
|---|
| 2026.07.10 | ₩401,519 | ₩402,619 | ₩397,510 | ₩399,816 | -0.42% | 32.4만 |
|---|
| 2026.07.09 | ₩397,939 | ₩402,431 | ₩397,148 | ₩400,527 | +0.65% | 32.2만 |
|---|
| 2026.07.08 | ₩397,362 | ₩398,261 | ₩392,320 | ₩395,793 | -0.39% | 44.4만 |
|---|
| 2026.07.07 | ₩404,376 | ₩405,690 | ₩399,253 | ₩400,286 | -1.01% | 43.4만 |
|---|
| 2026.07.06 | ₩403,343 | ₩405,985 | ₩403,343 | ₩404,523 | +0.29% | 34.3만 |
|---|
| 2026.07.02 | ₩406,333 | ₩408,600 | ₩399,226 | ₩402,753 | -0.88% | 40.8만 |
|---|
| 2026.07.01 | ₩404,778 | ₩408,492 | ₩403,504 | ₩404,322 | -0.11% | 48만 |
|---|
| 2026.06.30 | ₩403,812 | ₩407,044 | ₩402,994 | ₩406,481 | +0.66% | 81.5만 |
|---|
| 2026.06.29 | ₩402,310 | ₩404,282 | ₩399,105 | ₩404,040 | +0.43% | 82.3만 |
|---|
| 2026.06.26 | ₩398,247 | ₩403,088 | ₩398,247 | ₩401,613 | +0.85% | 130.6만 |
|---|
| 2026.06.25 | ₩401,627 | ₩405,247 | ₩399,923 | ₩401,774 | +0.04% | 58.9만 |
|---|
| 2026.06.24 | ₩396,209 | ₩401,466 | ₩396,169 | ₩398,582 | +0.60% | 56.4만 |
|---|
| 2026.06.23 | ₩393,219 | ₩398,435 | ₩393,004 | ₩395,605 | +0.61% | 65.4만 |
|---|
| 2026.06.22 | ₩398,354 | ₩400,178 | ₩397,215 | ₩398,636 | +0.07% | 56.9만 |
|---|
| 2026.06.18 | ₩396,786 | ₩398,086 | ₩394,506 | ₩397,617 | +0.21% | 82.7만 |
|---|
| 2026.06.17 | ₩397,899 | ₩401,492 | ₩392,226 | ₩393,004 | -1.23% | 84.3만 |
|---|
| 2026.06.16 | ₩400,849 | ₩402,740 | ₩397,215 | ₩397,711 | -0.78% | 44.4만 |
|---|
| 2026.06.15 | ₩402,740 | ₩404,188 | ₩399,548 | ₩400,205 | -0.63% | 74.5만 |
|---|
| 2026.06.12 | ₩396,839 | ₩399,642 | ₩394,251 | ₩397,443 | +0.15% | 53.9만 |
|---|
| 2026.06.11 | ₩387,600 | ₩395,284 | ₩386,876 | ₩394,680 | +1.83% | 50.1만 |
|---|
| 2026.06.10 | ₩389,182 | ₩393,956 | ₩384,824 | ₩385,038 | -1.06% | 58.7만 |
|---|
| 2026.06.09 | ₩391,355 | ₩396,075 | ₩381,538 | ₩390,711 | -0.16% | 54.7만 |
|---|
| 2026.06.08 | ₩389,625 | ₩391,140 | ₩387,506 | ₩388,029 | -0.41% | 80만 |
|---|
| 2026.06.05 | ₩392,910 | ₩393,768 | ₩384,918 | ₩386,473 | -1.64% | 56만 |
|---|
| 2026.06.04 | ₩393,353 | ₩396,920 | ₩392,588 | ₩396,128 | +0.71% | 42.9만 |
|---|
| 2026.06.03 | ₩394,399 | ₩394,948 | ₩391,690 | ₩393,393 | -0.26% | 128.7만 |
|---|
| 2026.06.02 | ₩392,360 | ₩396,209 | ₩392,173 | ₩395,981 | +0.92% | 46.9만 |
|---|
| 2026.06.01 | ₩391,194 | ₩394,452 | ₩389,893 | ₩393,031 | +0.47% | 63.2만 |
|---|
| 2026.05.29 | ₩393,487 | ₩394,399 | ₩391,583 | ₩393,594 | +0.03% | 143만 |
|---|
| 2026.05.28 | ₩391,529 | ₩395,257 | ₩389,826 | ₩394,264 | +0.70% | 113.3만 |
|---|
| 2026.05.27 | ₩393,782 | ₩394,573 | ₩391,945 | ₩392,320 | -0.37% | 40.3만 |
|---|
| 2026.05.26 | ₩391,019 | ₩393,259 | ₩389,732 | ₩392,776 | +0.45% | 52.6만 |
|---|
| 2026.05.22 | ₩385,977 | ₩388,606 | ₩385,401 | ₩387,667 | +0.44% | 67.7만 |
|---|
| 2026.05.21 | ₩379,835 | ₩385,038 | ₩377,583 | ₩384,127 | +1.13% | 54.7만 |
|---|
| 2026.05.20 | ₩376,121 | ₩381,874 | ₩373,157 | ₩381,740 | +1.49% | 72만 |
|---|
| 2026.05.19 | ₩375,477 | ₩376,510 | ₩371,883 | ₩374,136 | -0.36% | 38.9만 |
|---|
| 2026.05.18 | ₩379,125 | ₩380,586 | ₩375,571 | ₩377,395 | -0.46% | 49.6만 |
|---|
| 2026.05.15 | ₩381,136 | ₩381,378 | ₩377,475 | ₩377,918 | -0.84% | 41.9만 |
|---|
| 2026.05.14 | ₩384,864 | ₩386,688 | ₩382,504 | ₩384,878 | +0.00% | 37.8만 |
|---|
| 2026.05.13 | ₩384,891 | ₩384,891 | ₩380,492 | ₩383,081 | -0.47% | 43.4만 |
|---|
| 2026.05.12 | ₩385,763 | ₩385,816 | ₩379,420 | ₩383,966 | -0.47% | 54.8만 |
|---|
| 2026.05.11 | ₩387,412 | ₩388,458 | ₩386,379 | ₩386,983 | -0.11% | 39.3만 |
|---|
| 2026.05.08 | ₩387,184 | ₩387,774 | ₩384,328 | ₩386,433 | -0.19% | 34.8만 |
|---|
| 2026.05.07 | ₩391,100 | ₩391,556 | ₩383,644 | ₩384,301 | -1.74% | 57.4만 |
|---|
| 2026.05.06 | ₩388,176 | ₩390,268 | ₩386,473 | ₩390,027 | +0.48% | 105.8만 |
|---|
| 2026.05.05 | ₩382,249 | ₩385,146 | ₩381,123 | ₩384,448 | +0.58% | 43만 |
|---|
| 2026.05.04 | ₩381,136 | ₩383,791 | ₩378,401 | ₩380,023 | -0.29% | 50.6만 |
|---|
| 2026.05.01 | ₩382,812 | ₩383,523 | ₩380,573 | ₩381,941 | -0.23% | 54.2만 |
|---|
| 2026.04.30 | ₩375,947 | ₩381,646 | ₩375,652 | ₩381,364 | +1.44% | 52.9만 |
|---|
| 2026.04.29 | ₩376,885 | ₩377,261 | ₩372,648 | ₩374,445 | -0.65% | 46.7만 |
|---|
| 2026.04.28 | ₩379,527 | ₩380,694 | ₩375,289 | ₩376,322 | -0.84% | 113.3만 |
|---|
| 2026.04.27 | ₩380,425 | ₩382,558 | ₩378,897 | ₩380,265 | -0.04% | 69.2만 |
|---|
| 2026.04.24 | ₩380,922 | ₩381,632 | ₩377,945 | ₩380,037 | -0.23% | 49만 |
|---|
| 2026.04.23 | ₩380,814 | ₩382,289 | ₩375,035 | ₩379,835 | -0.26% | 63만 |
|---|
| 2026.04.22 | ₩385,079 | ₩385,320 | ₩379,822 | ₩381,217 | -1.00% | 42.2만 |
|---|
| 2026.04.21 | ₩384,918 | ₩387,278 | ₩380,144 | ₩381,069 | -1.00% | 57.3만 |
|---|
| 2026.04.20 | ₩380,211 | ₩384,153 | ₩380,197 | ₩383,738 | +0.93% | 46.9만 |
|---|
| 2026.04.17 | ₩378,360 | ₩383,979 | ₩377,931 | ₩381,740 | +0.89% | 69.1만 |
|---|
| 2026.04.16 | ₩374,284 | ₩376,081 | ₩372,849 | ₩374,901 | +0.16% | 63.6만 |
|---|
| 2026.04.15 | ₩373,466 | ₩374,579 | ₩371,414 | ₩373,171 | -0.08% | 139.8만 |
|---|
| 2026.04.14 | ₩372,125 | ₩373,962 | ₩370,676 | ₩373,117 | +0.27% | 45.1만 |
|---|
| 2026.04.13 | ₩363,891 | ₩370,355 | ₩363,690 | ₩370,288 | +1.76% | 44.2만 |
|---|
| 2026.04.10 | ₩367,002 | ₩367,163 | ₩364,267 | ₩364,897 | -0.57% | 43.6만 |
|---|
| 2026.04.09 | ₩364,615 | ₩367,646 | ₩363,502 | ₩366,063 | +0.40% | 130만 |
|---|
| 2026.04.08 | ₩366,493 | ₩368,517 | ₩363,945 | ₩366,224 | -0.07% | 59.6만 |
|---|
| 2026.04.07 | ₩354,853 | ₩357,776 | ₩353,190 | ₩356,100 | +0.35% | 60.6만 |
|---|
| 2026.04.06 | ₩354,477 | ₩356,449 | ₩352,814 | ₩356,046 | +0.44% | 100.4만 |
|---|
| 2026.04.02 | ₩347,786 | ₩357,763 | ₩346,954 | ₩354,906 | +2.05% | 72.9만 |
|---|
| 2026.04.01 | ₩353,472 | ₩356,314 | ₩353,042 | ₩353,230 | -0.07% | 92.6만 |
|---|
| 2026.03.31 | ₩345,211 | ₩352,935 | ₩343,897 | ₩351,232 | +1.74% | 127.5만 |
|---|
| 2026.03.30 | ₩347,115 | ₩347,397 | ₩338,855 | ₩340,397 | -1.94% | 121.7만 |
|---|
| 2026.03.27 | ₩347,826 | ₩348,456 | ₩342,784 | ₩343,655 | -1.20% | 93.9만 |
|---|
| 2026.03.26 | ₩353,364 | ₩357,320 | ₩350,696 | ₩350,991 | -0.67% | 85.1만 |
|---|
| 2026.03.25 | ₩357,052 | ₩358,782 | ₩353,083 | ₩356,824 | -0.06% | 93.1만 |
|---|
| 2026.03.24 | ₩349,033 | ₩355,268 | ₩348,108 | ₩353,364 | +1.24% | 54.5만 |
|---|
| 2026.03.23 | ₩351,178 | ₩356,985 | ₩350,146 | ₩351,634 | +0.13% | 97.4만 |
|---|
| 2026.03.20 | ₩352,399 | ₩352,828 | ₩342,730 | ₩344,956 | -2.11% | 115.3만 |
|---|
| 2026.03.19 | ₩347,853 | ₩355,443 | ₩347,652 | ₩353,150 | +1.52% | 106.3만 |
|---|
| 2026.03.18 | ₩354,383 | ₩356,221 | ₩351,983 | ₩352,077 | -0.65% | 102만 |
|---|
| 2026.03.17 | ₩354,638 | ₩357,763 | ₩354,558 | ₩355,926 | +0.36% | 55.7만 |
|---|
| 2026.03.16 | ₩353,230 | ₩355,952 | ₩352,090 | ₩352,519 | -0.20% | 52.8만 |
|---|
| 2026.03.13 | ₩352,586 | ₩354,316 | ₩348,564 | ₩349,475 | -0.88% | 60.3만 |
|---|
| 2026.03.12 | ₩353,512 | ₩354,719 | ₩349,502 | ₩349,663 | -1.09% | 84.7만 |
|---|
| 2026.03.11 | ₩356,529 | ₩358,970 | ₩354,558 | ₩357,253 | +0.20% | 54.6만 |
|---|
| 2026.03.10 | ₩359,184 | ₩363,288 | ₩356,972 | ₩357,575 | -0.45% | 73.7만 |
|---|
| 2026.03.09 | ₩351,527 | ₩360,230 | ₩347,062 | ₩359,265 | +2.20% | 119.4만 |
|---|
| 2026.03.06 | ₩357,709 | ₩358,286 | ₩354,142 | ₩355,631 | -0.58% | 72.2만 |
|---|
| 2026.03.05 | ₩366,144 | ₩369,014 | ₩360,592 | ₩363,569 | -0.70% | 71.5만 |
|---|
| 2026.03.04 | ₩369,631 | ₩371,039 | ₩366,090 | ₩369,309 | -0.09% | 68.8만 |
|---|
| 2026.03.03 | ₩364,857 | ₩369,590 | ₩358,849 | ₩367,458 | +0.71% | 105.6만 |
|---|
| 2026.03.02 | ₩367,136 | ₩374,512 | ₩367,002 | ₩373,788 | +1.81% | 63.9만 |
|---|
| 2026.02.27 | ₩370,998 | ₩372,138 | ₩368,544 | ₩371,602 | +0.16% | 67.3만 |
|---|
| 2026.02.26 | ₩373,948 | ₩375,705 | ₩370,690 | ₩375,383 | +0.38% | 75.7만 |
|---|
| 2026.02.25 | ₩374,364 | ₩374,364 | ₩370,194 | ₩372,916 | -0.39% | 53.2만 |
|---|
| 2026.02.24 | ₩368,249 | ₩372,447 | ₩368,035 | ₩372,004 | +1.02% | 47.4만 |
|---|
| 2026.02.23 | ₩372,742 | ₩373,667 | ₩365,983 | ₩368,155 | -1.23% | 53.6만 |
|---|
| 2026.02.20 | ₩371,883 | ₩378,025 | ₩371,173 | ₩374,324 | +0.66% | 112.6만 |
|---|
| 2026.02.19 | ₩371,159 | ₩373,251 | ₩370,046 | ₩373,050 | +0.51% | 75.5만 |
|---|
| 2026.02.18 | ₩370,368 | ₩375,142 | ₩369,215 | ₩372,809 | +0.66% | 67만 |
|---|
| 2026.02.17 | ₩369,711 | ₩371,816 | ₩365,634 | ₩370,167 | +0.12% | 80.4만 |
|---|
| 2026.02.13 | ₩366,680 | ₩372,594 | ₩364,293 | ₩370,516 | +1.05% | 86.3만 |
|---|
| 2026.02.12 | ₩375,236 | ₩377,355 | ₩364,213 | ₩366,010 | -2.46% | 159.3만 |
|---|
| 2026.02.11 | ₩375,960 | ₩377,448 | ₩370,167 | ₩372,970 | -0.80% | 58.3만 |
|---|
| 2026.02.10 | ₩373,895 | ₩376,322 | ₩372,983 | ₩374,042 | +0.04% | 45.6만 |
|---|
| 2026.02.09 | ₩371,240 | ₩374,686 | ₩370,086 | ₩373,479 | +0.60% | 78.8만 |
|---|
| 2026.02.06 | ₩365,272 | ₩372,648 | ₩364,977 | ₩371,924 | +1.82% | 69.9만 |
|---|
| 2026.02.05 | ₩362,134 | ₩365,782 | ₩359,667 | ₩360,673 | -0.40% | 70.4만 |
|---|
| 2026.02.04 | ₩366,198 | ₩367,968 | ₩360,700 | ₩364,977 | -0.33% | 113만 |
|---|
| 2026.02.03 | ₩365,701 | ₩368,209 | ₩360,083 | ₩365,044 | -0.18% | 106.9만 |
|---|
| 2026.02.02 | ₩360,337 | ₩365,688 | ₩360,337 | ₩364,401 | +1.13% | 73.7만 |
|---|
| 2026.01.30 | ₩363,878 | ₩366,506 | ₩359,479 | ₩361,920 | -0.54% | 109.4만 |
|---|
| 2026.01.29 | ₩367,686 | ₩368,343 | ₩361,088 | ₩365,621 | -0.56% | 106.9만 |
|---|
| 2026.01.28 | ₩368,920 | ₩369,644 | ₩365,675 | ₩366,318 | -0.71% | 57.1만 |
|---|
| 2026.01.27 | ₩368,008 | ₩368,129 | ₩366,144 | ₩367,525 | -0.13% | 55.3만 |
|---|
| 2026.01.26 | ₩368,705 | ₩369,952 | ₩366,855 | ₩367,418 | -0.35% | 52.1만 |
|---|
| 2026.01.23 | ₩371,883 | ₩372,500 | ₩367,230 | ₩368,316 | -0.96% | 93.3만 |
|---|
| 2026.01.22 | ₩373,694 | ₩375,276 | ₩371,937 | ₩372,339 | -0.36% | 90.1만 |
|---|
| 2026.01.21 | ₩367,337 | ₩372,701 | ₩366,144 | ₩371,253 | +1.07% | 61.6만 |
|---|
| 2026.01.20 | ₩364,709 | ₩367,901 | ₩363,556 | ₩364,468 | -0.07% | 80.4만 |
|---|
| 2026.01.16 | ₩370,355 | ₩371,079 | ₩368,491 | ₩369,483 | -0.24% | 50.7만 |
|---|
| 2026.01.15 | ₩368,129 | ₩371,468 | ₩367,847 | ₩369,818 | +0.46% | 254.9만 |
|---|
| 2026.01.14 | ₩364,857 | ₩366,680 | ₩363,489 | ₩366,198 | +0.37% | 71.5만 |
|---|
| 2026.01.13 | ₩366,090 | ₩367,002 | ₩363,998 | ₩365,447 | -0.18% | 59.5만 |
|---|
| 2026.01.12 | ₩363,100 | ₩365,406 | ₩362,161 | ₩365,031 | +0.53% | 50만 |
|---|
| 2026.01.09 | ₩362,523 | ₩365,299 | ₩361,155 | ₩364,468 | +0.54% | 63.3만 |
|---|
| 2026.01.08 | ₩358,031 | ₩361,813 | ₩356,958 | ₩361,035 | +0.84% | 50.8만 |
|---|
| 2026.01.07 | ₩360,981 | ₩361,665 | ₩357,575 | ₩358,675 | -0.64% | 53.1만 |
|---|
| 2026.01.06 | ₩354,826 | ₩361,357 | ₩354,491 | ₩361,276 | +1.82% | 54.9만 |
|---|
| 2026.01.05 | ₩351,970 | ₩356,516 | ₩351,500 | ₩355,322 | +0.95% | 68.1만 |
|---|
| 2026.01.02 | ₩347,719 | ₩351,272 | ₩346,110 | ₩350,723 | +0.86% | 78.4만 |
|---|
| 2025.12.31 | ₩349,261 | ₩349,328 | ₩345,788 | ₩345,908 | -0.96% | 47.6만 |
|---|
| 2025.12.30 | ₩350,950 | ₩351,339 | ₩349,234 | ₩349,288 | -0.47% | 52.2만 |
|---|
| 2025.12.29 | ₩351,018 | ₩352,493 | ₩349,918 | ₩350,615 | -0.11% | 43.6만 |
|---|
| 2025.12.26 | ₩353,324 | ₩353,324 | ₩351,366 | ₩352,466 | -0.24% | 36.1만 |
|---|
| 2025.12.24 | ₩352,949 | ₩353,753 | ₩351,715 | ₩353,056 | +0.03% | 45.3만 |
|---|
| 2025.12.23 | ₩353,042 | ₩354,129 | ₩351,393 | ₩352,385 | -0.19% | 78.5만 |
|---|
| 2025.12.22 | ₩352,171 | ₩355,148 | ₩352,144 | ₩354,088 | +0.54% | 56.2만 |
|---|
| 2025.12.19 | ₩349,033 | ₩352,466 | ₩348,657 | ₩351,661 | +0.75% | 58.2만 |
|---|
| 2025.12.18 | ₩349,609 | ₩351,769 | ₩347,518 | ₩348,282 | -0.38% | 64.1만 |
|---|
| 2025.12.17 | ₩349,194 | ₩352,064 | ₩346,069 | ₩346,565 | -0.75% | 152.6만 |
|---|
| 2025.12.16 | ₩350,240 | ₩351,353 | ₩346,753 | ₩348,376 | -0.53% | 148.7만 |
|---|
| 2025.12.15 | ₩353,995 | ₩354,571 | ₩349,784 | ₩350,320 | -1.04% | 49.9만 |
|---|
| 2025.12.12 | ₩357,468 | ₩357,937 | ₩351,393 | ₩352,157 | -1.49% | 59.8만 |
|---|
| 2025.12.11 | ₩352,600 | ₩357,280 | ₩352,251 | ₩356,985 | +1.24% | 61.1만 |
|---|
| 2025.12.10 | ₩347,598 | ₩354,705 | ₩347,598 | ₩353,190 | +1.61% | 109.6만 |
|---|
| 2025.12.09 | ₩346,700 | ₩349,972 | ₩346,646 | ₩347,598 | +0.26% | 63.4만 |
|---|
| 2025.12.08 | ₩350,039 | ₩350,468 | ₩347,169 | ₩347,772 | -0.65% | 54.9만 |
|---|
| 2025.12.05 | ₩349,060 | ₩351,018 | ₩348,269 | ₩348,912 | -0.04% | 90.1만 |
|---|
| 2025.12.04 | ₩346,941 | ₩350,106 | ₩346,244 | ₩349,006 | +0.60% | 57만 |
|---|
| 2025.12.03 | ₩343,830 | ₩347,343 | ₩343,535 | ₩347,236 | +0.99% | 52.4만 |
|---|
| 2025.12.02 | ₩346,324 | ₩346,472 | ₩343,575 | ₩343,763 | -0.74% | 77.4만 |
|---|
| 2025.12.01 | ₩343,347 | ₩347,290 | ₩343,293 | ₩344,487 | +0.33% | 84.6만 |
|---|
| 2025.11.28 | ₩345,774 | ₩347,370 | ₩344,661 | ₩346,981 | +0.35% | 46.8만 |
|---|
| 2025.11.26 | ₩342,784 | ₩347,249 | ₩342,194 | ₩345,211 | +0.71% | 79.9만 |
|---|
| 2025.11.25 | ₩336,642 | ₩343,119 | ₩336,347 | ₩342,489 | +1.74% | 145.5만 |
|---|
| 2025.11.24 | ₩332,539 | ₩336,575 | ₩331,922 | ₩334,792 | +0.68% | 103.1만 |
|---|
| 2025.11.21 | ₩325,163 | ₩333,692 | ₩324,520 | ₩331,573 | +1.97% | 77.8만 |
|---|
| 2025.11.20 | ₩334,027 | ₩335,690 | ₩323,407 | ₩323,608 | -3.12% | 85.7만 |
|---|
| 2025.11.19 | ₩329,870 | ₩332,284 | ₩327,845 | ₩329,454 | -0.13% | 81.3만 |
|---|
| 2025.11.18 | ₩326,732 | ₩331,345 | ₩325,834 | ₩329,280 | +0.78% | 89.8만 |
|---|
| 2025.11.17 | ₩334,376 | ₩335,234 | ₩327,362 | ₩328,677 | -1.70% | 183.5만 |
|---|
| 2025.11.14 | ₩331,345 | ₩337,366 | ₩331,225 | ₩334,993 | +1.10% | 51.2만 |
|---|
| 2025.11.13 | ₩341,792 | ₩342,730 | ₩334,711 | ₩335,730 | -1.77% | 72.9만 |
|---|
| 2025.11.12 | ₩343,575 | ₩345,922 | ₩342,972 | ₩343,293 | -0.08% | 83.3만 |
|---|
| 2025.11.11 | ₩341,885 | ₩343,776 | ₩341,027 | ₩342,757 | +0.25% | 32.7만 |
|---|
| 2025.11.10 | ₩342,623 | ₩343,709 | ₩339,552 | ₩342,288 | -0.10% | 54.7만 |
|---|
| 2025.11.07 | ₩333,652 | ₩339,820 | ₩332,861 | ₩339,820 | +1.85% | 46만 |
|---|
| 2025.11.06 | ₩340,705 | ₩341,604 | ₩334,792 | ₩335,744 | -1.46% | 86.6만 |
|---|
| 2025.11.05 | ₩337,366 | ₩342,288 | ₩336,749 | ₩340,451 | +0.91% | 58.1만 |
|---|
| 2025.11.04 | ₩336,642 | ₩339,351 | ₩335,663 | ₩336,749 | +0.03% | 44.7만 |
|---|
| 2025.11.03 | ₩341,644 | ₩341,644 | ₩336,776 | ₩341,175 | -0.14% | 57.5만 |
|---|
| 2025.10.31 | ₩340,062 | ₩342,677 | ₩338,949 | ₩341,939 | +0.55% | 60.7만 |
|---|
| 2025.10.30 | ₩340,397 | ₩344,031 | ₩339,297 | ₩339,485 | -0.27% | 41.4만 |
|---|
| 2025.10.29 | ₩344,916 | ₩347,343 | ₩341,014 | ₩342,663 | -0.65% | 52.1만 |
|---|
| 2025.10.28 | ₩348,027 | ₩348,456 | ₩345,104 | ₩345,546 | -0.71% | 63.9만 |
|---|
| 2025.10.27 | ₩350,065 | ₩350,320 | ₩347,571 | ₩348,765 | -0.37% | 55.2만 |
|---|
| 2025.10.24 | ₩348,362 | ₩349,382 | ₩346,941 | ₩347,088 | -0.37% | 34.6만 |
|---|
| 2025.10.23 | ₩341,550 | ₩345,452 | ₩340,920 | ₩344,688 | +0.92% | 42.1만 |
|---|
| 2025.10.22 | ₩344,299 | ₩345,064 | ₩338,466 | ₩340,732 | -1.04% | 69.9만 |
|---|
| 2025.10.21 | ₩343,696 | ₩346,364 | ₩342,435 | ₩344,862 | +0.34% | 39.7만 |
|---|
| 2025.10.20 | ₩342,677 | ₩344,742 | ₩342,100 | ₩344,272 | +0.47% | 75.4만 |
|---|
| 2025.10.17 | ₩338,010 | ₩340,692 | ₩336,977 | ₩339,539 | +0.45% | 53만 |
|---|
| 2025.10.16 | ₩345,077 | ₩345,318 | ₩337,929 | ₩339,552 | -1.60% | 56.7만 |
|---|
| 2025.10.15 | ₩345,640 | ₩347,880 | ₩340,920 | ₩344,098 | -0.45% | 51.1만 |
|---|
| 2025.10.14 | ₩335,422 | ₩344,728 | ₩334,885 | ₩342,770 | +2.19% | 46.6만 |
|---|
| 2025.10.13 | ₩337,111 | ₩340,451 | ₩336,964 | ₩339,351 | +0.66% | 37.9만 |
|---|
| 2025.10.10 | ₩343,830 | ₩344,554 | ₩332,498 | ₩332,700 | -3.24% | 60.1만 |
|---|