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 | ₩387,122 | ₩389,053 | ₩385,794 | ₩388,222 | +0.28% | 41.7만 |
| 2026.10.08 | ₩383,139 | ₩385,995 | ₩381,623 | ₩385,741 | +0.68% | 109.8만 |
| 2026.10.07 | ₩386,867 | ₩387,390 | ₩383,474 | ₩384,869 | -0.52% | 39.9만 |
| 2026.10.06 | ₩391,843 | ₩392,781 | ₩389,777 | ₩390,354 | -0.38% | 81.9만 |
| 2026.10.05 | ₩387,967 | ₩391,749 | ₩385,593 | ₩390,193 | +0.57% | 45.5만 |
| 2026.10.02 | ₩388,168 | ₩389,978 | ₩386,746 | ₩387,564 | -0.16% | 40.9만 |
| 2026.10.01 | ₩381,878 | ₩385,499 | ₩379,303 | ₩384,306 | +0.64% | 64.7만 |
| 2026.09.30 | ₩385,298 | ₩385,405 | ₩381,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,530 |
| -0.98% |
| 53.2만 |
| 2026.09.29 | ₩384,829 | ₩385,982 | ₩381,530 | ₩383,662 | -0.30% | 76.2만 |
|---|
| 2026.09.28 | ₩384,949 | ₩386,612 | ₩382,669 | ₩384,279 | -0.17% | 53.2만 |
|---|
| 2026.09.25 | ₩388,329 | ₩390,059 | ₩386,197 | ₩388,517 | +0.05% | 37.1만 |
|---|
| 2026.09.24 | ₩387,685 | ₩388,664 | ₩385,097 | ₩387,404 | -0.07% | 50.1만 |
|---|
| 2026.09.23 | ₩391,118 | ₩391,521 | ₩388,356 | ₩388,476 | -0.68% | 38.5만 |
|---|
| 2026.09.22 | ₩392,915 | ₩393,613 | ₩390,770 | ₩392,044 | -0.22% | 46.2만 |
|---|
| 2026.09.21 | ₩391,185 | ₩391,467 | ₩389,134 | ₩390,381 | -0.21% | 44.6만 |
|---|
| 2026.09.18 | ₩390,676 | ₩390,837 | ₩386,921 | ₩388,396 | -0.58% | 82.3만 |
|---|
| 2026.09.17 | ₩392,687 | ₩393,036 | ₩390,139 | ₩390,139 | -0.65% | 53.2만 |
|---|
| 2026.09.16 | ₩390,448 | ₩392,245 | ₩384,252 | ₩387,551 | -0.74% | 93.6만 |
|---|
| 2026.09.15 | ₩391,936 | ₩392,795 | ₩388,999 | ₩390,113 | -0.47% | 45.7만 |
|---|
| 2026.09.14 | ₩391,078 | ₩393,841 | ₩390,837 | ₩392,097 | +0.26% | 44.7만 |
|---|
| 2026.09.11 | ₩394,042 | ₩394,619 | ₩392,553 | ₩393,546 | -0.13% | 56.3만 |
|---|
| 2026.09.10 | ₩391,990 | ₩393,452 | ₩389,858 | ₩390,501 | -0.38% | 66.1만 |
|---|
| 2026.09.09 | ₩397,945 | ₩398,977 | ₩394,190 | ₩394,404 | -0.89% | 40.5만 |
|---|
| 2026.09.08 | ₩401,820 | ₩402,330 | ₩399,031 | ₩399,326 | -0.62% | 38.9만 |
|---|
| 2026.09.04 | ₩400,292 | ₩403,229 | ₩399,876 | ₩402,343 | +0.51% | 30.2만 |
|---|
| 2026.09.03 | ₩401,539 | ₩402,317 | ₩398,857 | ₩402,129 | +0.15% | 35.4만 |
|---|
| 2026.09.02 | ₩397,220 | ₩399,903 | ₩396,966 | ₩399,219 | +0.50% | 42.6만 |
|---|
| 2026.09.01 | ₩398,642 | ₩400,184 | ₩395,973 | ₩396,831 | -0.45% | 49.2만 |
|---|
| 2026.08.31 | ₩402,504 | ₩403,188 | ₩400,104 | ₩401,190 | -0.33% | 43.6만 |
|---|
| 2026.08.28 | ₩408,727 | ₩409,196 | ₩403,001 | ₩403,336 | -1.32% | 30.8만 |
|---|
| 2026.08.27 | ₩408,164 | ₩408,875 | ₩406,742 | ₩408,070 | -0.02% | 80.7만 |
|---|
| 2026.08.26 | ₩405,643 | ₩408,875 | ₩405,428 | ₩407,641 | +0.49% | 35.1만 |
|---|
| 2026.08.25 | ₩408,043 | ₩408,378 | ₩405,187 | ₩406,367 | -0.41% | 45.3만 |
|---|
| 2026.08.24 | ₩407,869 | ₩408,365 | ₩405,200 | ₩406,219 | -0.40% | 37만 |
|---|
| 2026.08.21 | ₩408,298 | ₩409,183 | ₩407,145 | ₩408,714 | +0.10% | 46.1만 |
|---|
| 2026.08.20 | ₩407,775 | ₩409,156 | ₩405,803 | ₩406,125 | -0.40% | 43.3만 |
|---|
| 2026.08.19 | ₩410,967 | ₩412,415 | ₩409,746 | ₩410,310 | -0.16% | 39.8만 |
|---|
| 2026.08.18 | ₩410,792 | ₩411,999 | ₩406,957 | ₩407,198 | -0.87% | 70.5만 |
|---|
| 2026.08.17 | ₩413,917 | ₩414,494 | ₩412,576 | ₩413,019 | -0.22% | 58.2만 |
|---|
| 2026.08.14 | ₩413,917 | ₩415,084 | ₩412,804 | ₩414,789 | +0.21% | 39.9만 |
|---|
| 2026.08.13 | ₩412,710 | ₩414,440 | ₩411,798 | ₩413,783 | +0.26% | 43.2만 |
|---|
| 2026.08.12 | ₩412,053 | ₩413,059 | ₩409,679 | ₩411,879 | -0.04% | 48만 |
|---|
| 2026.08.11 | ₩409,666 | ₩412,214 | ₩409,411 | ₩410,591 | +0.23% | 33.4만 |
|---|
| 2026.08.10 | ₩409,585 | ₩410,645 | ₩408,620 | ₩409,277 | -0.08% | 35.8만 |
|---|
| 2026.08.07 | ₩408,539 | ₩411,007 | ₩407,171 | ₩410,497 | +0.48% | 35.3만 |
|---|
| 2026.08.06 | ₩406,635 | ₩408,901 | ₩404,610 | ₩404,959 | -0.41% | 30.4만 |
|---|
| 2026.08.05 | ₩409,947 | ₩411,101 | ₩406,461 | ₩406,461 | -0.85% | 68.7만 |
|---|
| 2026.08.04 | ₩403,309 | ₩410,149 | ₩402,880 | ₩409,773 | +1.60% | 43.6만 |
|---|
| 2026.08.03 | ₩396,322 | ₩402,035 | ₩396,322 | ₩401,847 | +1.39% | 45.7만 |
|---|
| 2026.07.31 | ₩398,508 | ₩399,259 | ₩392,366 | ₩395,812 | -0.68% | 40.1만 |
|---|
| 2026.07.30 | ₩396,161 | ₩396,899 | ₩391,521 | ₩396,697 | +0.14% | 38.2만 |
|---|
| 2026.07.29 | ₩398,012 | ₩399,232 | ₩392,620 | ₩392,942 | -1.27% | 46.6만 |
|---|
| 2026.07.28 | ₩397,743 | ₩400,077 | ₩396,604 | ₩399,594 | +0.47% | 35.9만 |
|---|
| 2026.07.27 | ₩398,843 | ₩401,257 | ₩395,853 | ₩398,146 | -0.17% | 37.5만 |
|---|
| 2026.07.24 | ₩396,724 | ₩398,830 | ₩394,538 | ₩396,054 | -0.17% | 41.6만 |
|---|
| 2026.07.23 | ₩394,753 | ₩397,797 | ₩393,532 | ₩395,289 | +0.14% | 44만 |
|---|
| 2026.07.22 | ₩397,837 | ₩399,755 | ₩396,805 | ₩397,220 | -0.16% | 45.8만 |
|---|
| 2026.07.21 | ₩396,174 | ₩398,588 | ₩394,659 | ₩398,307 | +0.54% | 44.8만 |
|---|
| 2026.07.20 | ₩398,441 | ₩399,326 | ₩394,578 | ₩394,578 | -0.97% | 36.5만 |
|---|
| 2026.07.17 | ₩395,464 | ₩399,782 | ₩395,209 | ₩397,261 | +0.45% | 54.4만 |
|---|
| 2026.07.16 | ₩396,872 | ₩401,391 | ₩396,872 | ₩399,554 | +0.68% | 38.8만 |
|---|
| 2026.07.15 | ₩399,554 | ₩400,587 | ₩396,443 | ₩398,320 | -0.31% | 46.5만 |
|---|
| 2026.07.14 | ₩399,688 | ₩401,230 | ₩397,207 | ₩398,159 | -0.38% | 33만 |
|---|
| 2026.07.13 | ₩399,044 | ₩400,748 | ₩396,268 | ₩397,207 | -0.46% | 33.8만 |
|---|
| 2026.07.10 | ₩401,552 | ₩402,652 | ₩397,542 | ₩399,849 | -0.42% | 32.4만 |
|---|
| 2026.07.09 | ₩397,971 | ₩402,464 | ₩397,180 | ₩400,560 | +0.65% | 32.2만 |
|---|
| 2026.07.08 | ₩397,395 | ₩398,293 | ₩392,352 | ₩395,826 | -0.39% | 44.4만 |
|---|
| 2026.07.07 | ₩404,409 | ₩405,723 | ₩399,286 | ₩400,318 | -1.01% | 43.4만 |
|---|
| 2026.07.06 | ₩403,376 | ₩406,018 | ₩403,376 | ₩404,556 | +0.29% | 34.3만 |
|---|
| 2026.07.02 | ₩406,367 | ₩408,633 | ₩399,259 | ₩402,786 | -0.88% | 40.8만 |
|---|
| 2026.07.01 | ₩404,811 | ₩408,526 | ₩403,537 | ₩404,355 | -0.11% | 48만 |
|---|
| 2026.06.30 | ₩403,845 | ₩407,078 | ₩403,027 | ₩406,514 | +0.66% | 81.5만 |
|---|
| 2026.06.29 | ₩402,343 | ₩404,315 | ₩399,138 | ₩404,073 | +0.43% | 82.3만 |
|---|
| 2026.06.26 | ₩398,280 | ₩403,121 | ₩398,280 | ₩401,646 | +0.85% | 130.6만 |
|---|
| 2026.06.25 | ₩401,659 | ₩405,280 | ₩399,956 | ₩401,807 | +0.04% | 58.9만 |
|---|
| 2026.06.24 | ₩396,241 | ₩401,499 | ₩396,201 | ₩398,615 | +0.60% | 56.4만 |
|---|
| 2026.06.23 | ₩393,251 | ₩398,468 | ₩393,036 | ₩395,638 | +0.61% | 65.4만 |
|---|
| 2026.06.22 | ₩398,387 | ₩400,211 | ₩397,247 | ₩398,669 | +0.07% | 56.9만 |
|---|
| 2026.06.18 | ₩396,818 | ₩398,119 | ₩394,538 | ₩397,650 | +0.21% | 82.7만 |
|---|
| 2026.06.17 | ₩397,931 | ₩401,525 | ₩392,258 | ₩393,036 | -1.23% | 84.3만 |
|---|
| 2026.06.16 | ₩400,882 | ₩402,773 | ₩397,247 | ₩397,743 | -0.78% | 44.4만 |
|---|
| 2026.06.15 | ₩402,773 | ₩404,221 | ₩399,581 | ₩400,238 | -0.63% | 74.5만 |
|---|
| 2026.06.12 | ₩396,872 | ₩399,675 | ₩394,283 | ₩397,475 | +0.15% | 53.9만 |
|---|
| 2026.06.11 | ₩387,632 | ₩395,316 | ₩386,907 | ₩394,713 | +1.83% | 50.1만 |
|---|
| 2026.06.10 | ₩389,214 | ₩393,988 | ₩384,855 | ₩385,070 | -1.06% | 58.7만 |
|---|
| 2026.06.09 | ₩391,387 | ₩396,107 | ₩381,570 | ₩390,743 | -0.16% | 54.7만 |
|---|
| 2026.06.08 | ₩389,657 | ₩391,172 | ₩387,538 | ₩388,061 | -0.41% | 80만 |
|---|
| 2026.06.05 | ₩392,942 | ₩393,801 | ₩384,949 | ₩386,505 | -1.64% | 56만 |
|---|
| 2026.06.04 | ₩393,385 | ₩396,952 | ₩392,620 | ₩396,161 | +0.71% | 42.9만 |
|---|
| 2026.06.03 | ₩394,431 | ₩394,981 | ₩391,722 | ₩393,425 | -0.26% | 128.7만 |
|---|
| 2026.06.02 | ₩392,392 | ₩396,241 | ₩392,205 | ₩396,013 | +0.92% | 46.9만 |
|---|
| 2026.06.01 | ₩391,226 | ₩394,485 | ₩389,925 | ₩393,063 | +0.47% | 63.2만 |
|---|
| 2026.05.29 | ₩393,519 | ₩394,431 | ₩391,615 | ₩393,626 | +0.03% | 143만 |
|---|
| 2026.05.28 | ₩391,561 | ₩395,289 | ₩389,858 | ₩394,297 | +0.70% | 113.3만 |
|---|
| 2026.05.27 | ₩393,814 | ₩394,605 | ₩391,977 | ₩392,352 | -0.37% | 40.3만 |
|---|
| 2026.05.26 | ₩391,051 | ₩393,291 | ₩389,764 | ₩392,808 | +0.45% | 52.6만 |
|---|
| 2026.05.22 | ₩386,009 | ₩388,637 | ₩385,432 | ₩387,699 | +0.44% | 67.7만 |
|---|
| 2026.05.21 | ₩379,867 | ₩385,070 | ₩377,614 | ₩384,158 | +1.13% | 54.7만 |
|---|
| 2026.05.20 | ₩376,152 | ₩381,905 | ₩373,188 | ₩381,771 | +1.49% | 72만 |
|---|
| 2026.05.19 | ₩375,508 | ₩376,541 | ₩371,914 | ₩374,167 | -0.36% | 38.9만 |
|---|
| 2026.05.18 | ₩379,156 | ₩380,618 | ₩375,602 | ₩377,426 | -0.46% | 49.6만 |
|---|
| 2026.05.15 | ₩381,167 | ₩381,409 | ₩377,506 | ₩377,949 | -0.84% | 41.9만 |
|---|
| 2026.05.14 | ₩384,896 | ₩386,720 | ₩382,535 | ₩384,909 | +0.00% | 37.8만 |
|---|
| 2026.05.13 | ₩384,923 | ₩384,923 | ₩380,524 | ₩383,112 | -0.47% | 43.4만 |
|---|
| 2026.05.12 | ₩385,794 | ₩385,848 | ₩379,451 | ₩383,997 | -0.47% | 54.8만 |
|---|
| 2026.05.11 | ₩387,444 | ₩388,490 | ₩386,411 | ₩387,015 | -0.11% | 39.3만 |
|---|
| 2026.05.08 | ₩387,216 | ₩387,806 | ₩384,359 | ₩386,465 | -0.19% | 34.8만 |
|---|
| 2026.05.07 | ₩391,132 | ₩391,588 | ₩383,675 | ₩384,332 | -1.74% | 57.4만 |
|---|
| 2026.05.06 | ₩388,208 | ₩390,300 | ₩386,505 | ₩390,059 | +0.48% | 105.8만 |
|---|
| 2026.05.05 | ₩382,281 | ₩385,177 | ₩381,154 | ₩384,480 | +0.58% | 43만 |
|---|
| 2026.05.04 | ₩381,167 | ₩383,823 | ₩378,432 | ₩380,054 | -0.29% | 50.6만 |
|---|
| 2026.05.01 | ₩382,844 | ₩383,555 | ₩380,604 | ₩381,972 | -0.23% | 54.2만 |
|---|
| 2026.04.30 | ₩375,977 | ₩381,677 | ₩375,682 | ₩381,395 | +1.44% | 52.9만 |
|---|
| 2026.04.29 | ₩376,916 | ₩377,292 | ₩372,678 | ₩374,475 | -0.65% | 46.7만 |
|---|
| 2026.04.28 | ₩379,558 | ₩380,725 | ₩375,320 | ₩376,353 | -0.84% | 113.3만 |
|---|
| 2026.04.27 | ₩380,457 | ₩382,589 | ₩378,928 | ₩380,296 | -0.04% | 69.2만 |
|---|
| 2026.04.24 | ₩380,953 | ₩381,664 | ₩377,976 | ₩380,068 | -0.23% | 49만 |
|---|
| 2026.04.23 | ₩380,846 | ₩382,321 | ₩375,065 | ₩379,867 | -0.26% | 63만 |
|---|
| 2026.04.22 | ₩385,110 | ₩385,352 | ₩379,853 | ₩381,248 | -1.00% | 42.2만 |
|---|
| 2026.04.21 | ₩384,949 | ₩387,310 | ₩380,175 | ₩381,100 | -1.00% | 57.3만 |
|---|
| 2026.04.20 | ₩380,242 | ₩384,185 | ₩380,229 | ₩383,769 | +0.93% | 46.9만 |
|---|
| 2026.04.17 | ₩378,391 | ₩384,011 | ₩377,962 | ₩381,771 | +0.89% | 69.1만 |
|---|
| 2026.04.16 | ₩374,314 | ₩376,112 | ₩372,879 | ₩374,931 | +0.16% | 63.6만 |
|---|
| 2026.04.15 | ₩373,496 | ₩374,609 | ₩371,444 | ₩373,201 | -0.08% | 139.8만 |
|---|
| 2026.04.14 | ₩372,155 | ₩373,993 | ₩370,707 | ₩373,148 | +0.27% | 45.1만 |
|---|
| 2026.04.13 | ₩363,921 | ₩370,385 | ₩363,720 | ₩370,318 | +1.76% | 44.2만 |
|---|
| 2026.04.10 | ₩367,032 | ₩367,193 | ₩364,296 | ₩364,927 | -0.57% | 43.6만 |
|---|
| 2026.04.09 | ₩364,645 | ₩367,676 | ₩363,532 | ₩366,093 | +0.40% | 130만 |
|---|
| 2026.04.08 | ₩366,523 | ₩368,548 | ₩363,975 | ₩366,254 | -0.07% | 59.6만 |
|---|
| 2026.04.07 | ₩354,882 | ₩357,805 | ₩353,219 | ₩356,129 | +0.35% | 60.6만 |
|---|
| 2026.04.06 | ₩354,506 | ₩356,478 | ₩352,843 | ₩356,075 | +0.44% | 100.4만 |
|---|
| 2026.04.02 | ₩347,814 | ₩357,792 | ₩346,983 | ₩354,936 | +2.05% | 72.9만 |
|---|
| 2026.04.01 | ₩353,501 | ₩356,344 | ₩353,071 | ₩353,259 | -0.07% | 92.6만 |
|---|
| 2026.03.31 | ₩345,239 | ₩352,964 | ₩343,925 | ₩351,261 | +1.74% | 127.5만 |
|---|
| 2026.03.30 | ₩347,144 | ₩347,425 | ₩338,883 | ₩340,425 | -1.94% | 121.7만 |
|---|
| 2026.03.27 | ₩347,855 | ₩348,485 | ₩342,812 | ₩343,684 | -1.20% | 93.9만 |
|---|
| 2026.03.26 | ₩353,393 | ₩357,349 | ₩350,724 | ₩351,020 | -0.67% | 85.1만 |
|---|
| 2026.03.25 | ₩357,081 | ₩358,811 | ₩353,112 | ₩356,853 | -0.06% | 93.1만 |
|---|
| 2026.03.24 | ₩349,062 | ₩355,298 | ₩348,136 | ₩353,393 | +1.24% | 54.5만 |
|---|
| 2026.03.23 | ₩351,207 | ₩357,014 | ₩350,175 | ₩351,663 | +0.13% | 97.4만 |
|---|
| 2026.03.20 | ₩352,428 | ₩352,857 | ₩342,758 | ₩344,985 | -2.11% | 115.3만 |
|---|
| 2026.03.19 | ₩347,881 | ₩355,472 | ₩347,680 | ₩353,179 | +1.52% | 106.3만 |
|---|
| 2026.03.18 | ₩354,412 | ₩356,250 | ₩352,012 | ₩352,106 | -0.65% | 102만 |
|---|
| 2026.03.17 | ₩354,667 | ₩357,792 | ₩354,587 | ₩355,955 | +0.36% | 55.7만 |
|---|
| 2026.03.16 | ₩353,259 | ₩355,982 | ₩352,119 | ₩352,548 | -0.20% | 52.8만 |
|---|
| 2026.03.13 | ₩352,615 | ₩354,345 | ₩348,592 | ₩349,504 | -0.88% | 60.3만 |
|---|
| 2026.03.12 | ₩353,541 | ₩354,748 | ₩349,531 | ₩349,692 | -1.09% | 84.7만 |
|---|
| 2026.03.11 | ₩356,558 | ₩358,999 | ₩354,587 | ₩357,282 | +0.20% | 54.6만 |
|---|
| 2026.03.10 | ₩359,214 | ₩363,317 | ₩357,001 | ₩357,604 | -0.45% | 73.7만 |
|---|
| 2026.03.09 | ₩351,556 | ₩360,260 | ₩347,090 | ₩359,294 | +2.20% | 119.4만 |
|---|
| 2026.03.06 | ₩357,738 | ₩358,315 | ₩354,171 | ₩355,660 | -0.58% | 72.2만 |
|---|
| 2026.03.05 | ₩366,174 | ₩369,044 | ₩360,622 | ₩363,599 | -0.70% | 71.5만 |
|---|
| 2026.03.04 | ₩369,661 | ₩371,069 | ₩366,120 | ₩369,339 | -0.09% | 68.8만 |
|---|
| 2026.03.03 | ₩364,886 | ₩369,621 | ₩358,878 | ₩367,488 | +0.71% | 105.6만 |
|---|
| 2026.03.02 | ₩367,166 | ₩374,542 | ₩367,032 | ₩373,818 | +1.81% | 63.9만 |
|---|
| 2026.02.27 | ₩371,029 | ₩372,169 | ₩368,574 | ₩371,632 | +0.16% | 67.3만 |
|---|
| 2026.02.26 | ₩373,979 | ₩375,736 | ₩370,720 | ₩375,414 | +0.38% | 75.7만 |
|---|
| 2026.02.25 | ₩374,395 | ₩374,395 | ₩370,224 | ₩372,946 | -0.39% | 53.2만 |
|---|
| 2026.02.24 | ₩368,279 | ₩372,477 | ₩368,065 | ₩372,035 | +1.02% | 47.4만 |
|---|
| 2026.02.23 | ₩372,772 | ₩373,698 | ₩366,013 | ₩368,186 | -1.23% | 53.6만 |
|---|
| 2026.02.20 | ₩371,914 | ₩378,056 | ₩371,203 | ₩374,355 | +0.66% | 112.6만 |
|---|
| 2026.02.19 | ₩371,190 | ₩373,282 | ₩370,077 | ₩373,081 | +0.51% | 75.5만 |
|---|
| 2026.02.18 | ₩370,398 | ₩375,173 | ₩369,245 | ₩372,839 | +0.66% | 67만 |
|---|
| 2026.02.17 | ₩369,741 | ₩371,847 | ₩365,664 | ₩370,197 | +0.12% | 80.4만 |
|---|
| 2026.02.13 | ₩366,710 | ₩372,625 | ₩364,323 | ₩370,546 | +1.05% | 86.3만 |
|---|
| 2026.02.12 | ₩375,267 | ₩377,386 | ₩364,243 | ₩366,040 | -2.46% | 159.3만 |
|---|
| 2026.02.11 | ₩375,991 | ₩377,479 | ₩370,197 | ₩373,000 | -0.80% | 58.3만 |
|---|
| 2026.02.10 | ₩373,926 | ₩376,353 | ₩373,014 | ₩374,073 | +0.04% | 45.6만 |
|---|
| 2026.02.09 | ₩371,270 | ₩374,717 | ₩370,117 | ₩373,510 | +0.60% | 78.8만 |
|---|
| 2026.02.06 | ₩365,302 | ₩372,678 | ₩365,007 | ₩371,954 | +1.82% | 69.9만 |
|---|
| 2026.02.05 | ₩362,164 | ₩365,812 | ₩359,696 | ₩360,702 | -0.40% | 70.4만 |
|---|
| 2026.02.04 | ₩366,228 | ₩367,998 | ₩360,729 | ₩365,007 | -0.33% | 113만 |
|---|
| 2026.02.03 | ₩365,731 | ₩368,239 | ₩360,112 | ₩365,074 | -0.18% | 106.9만 |
|---|
| 2026.02.02 | ₩360,367 | ₩365,718 | ₩360,367 | ₩364,431 | +1.13% | 73.7만 |
|---|
| 2026.01.30 | ₩363,907 | ₩366,536 | ₩359,509 | ₩361,949 | -0.54% | 109.4만 |
|---|
| 2026.01.29 | ₩367,716 | ₩368,373 | ₩361,118 | ₩365,651 | -0.56% | 106.9만 |
|---|
| 2026.01.28 | ₩368,950 | ₩369,674 | ₩365,705 | ₩366,348 | -0.71% | 57.1만 |
|---|
| 2026.01.27 | ₩368,038 | ₩368,159 | ₩366,174 | ₩367,555 | -0.13% | 55.3만 |
|---|
| 2026.01.26 | ₩368,735 | ₩369,983 | ₩366,885 | ₩367,448 | -0.35% | 52.1만 |
|---|
| 2026.01.23 | ₩371,914 | ₩372,531 | ₩367,260 | ₩368,347 | -0.96% | 93.3만 |
|---|
| 2026.01.22 | ₩373,724 | ₩375,307 | ₩371,967 | ₩372,370 | -0.36% | 90.1만 |
|---|
| 2026.01.21 | ₩367,368 | ₩372,732 | ₩366,174 | ₩371,284 | +1.07% | 61.6만 |
|---|
| 2026.01.20 | ₩364,739 | ₩367,931 | ₩363,586 | ₩364,498 | -0.07% | 80.4만 |
|---|
| 2026.01.16 | ₩370,385 | ₩371,109 | ₩368,521 | ₩369,513 | -0.24% | 50.7만 |
|---|
| 2026.01.15 | ₩368,159 | ₩371,498 | ₩367,877 | ₩369,849 | +0.46% | 254.9만 |
|---|
| 2026.01.14 | ₩364,886 | ₩366,710 | ₩363,519 | ₩366,228 | +0.37% | 71.5만 |
|---|
| 2026.01.13 | ₩366,120 | ₩367,032 | ₩364,028 | ₩365,477 | -0.18% | 59.5만 |
|---|
| 2026.01.12 | ₩363,130 | ₩365,436 | ₩362,191 | ₩365,061 | +0.53% | 50만 |
|---|
| 2026.01.09 | ₩362,553 | ₩365,329 | ₩361,185 | ₩364,498 | +0.54% | 63.3만 |
|---|
| 2026.01.08 | ₩358,060 | ₩361,842 | ₩356,987 | ₩361,064 | +0.84% | 50.8만 |
|---|
| 2026.01.07 | ₩361,011 | ₩361,695 | ₩357,604 | ₩358,704 | -0.64% | 53.1만 |
|---|
| 2026.01.06 | ₩354,855 | ₩361,386 | ₩354,520 | ₩361,306 | +1.82% | 54.9만 |
|---|
| 2026.01.05 | ₩351,999 | ₩356,545 | ₩351,529 | ₩355,351 | +0.95% | 68.1만 |
|---|
| 2026.01.02 | ₩347,747 | ₩351,301 | ₩346,138 | ₩350,751 | +0.86% | 78.4만 |
|---|
| 2025.12.31 | ₩349,290 | ₩349,357 | ₩345,816 | ₩345,937 | -0.96% | 47.6만 |
|---|
| 2025.12.30 | ₩350,979 | ₩351,368 | ₩349,263 | ₩349,316 | -0.47% | 52.2만 |
|---|
| 2025.12.29 | ₩351,046 | ₩352,522 | ₩349,947 | ₩350,644 | -0.11% | 43.6만 |
|---|
| 2025.12.26 | ₩353,353 | ₩353,353 | ₩351,395 | ₩352,495 | -0.24% | 36.1만 |
|---|
| 2025.12.24 | ₩352,978 | ₩353,782 | ₩351,744 | ₩353,085 | +0.03% | 45.3만 |
|---|
| 2025.12.23 | ₩353,071 | ₩354,158 | ₩351,422 | ₩352,414 | -0.19% | 78.5만 |
|---|
| 2025.12.22 | ₩352,200 | ₩355,177 | ₩352,173 | ₩354,117 | +0.54% | 56.2만 |
|---|
| 2025.12.19 | ₩349,062 | ₩352,495 | ₩348,686 | ₩351,690 | +0.75% | 58.2만 |
|---|
| 2025.12.18 | ₩349,638 | ₩351,797 | ₩347,546 | ₩348,310 | -0.38% | 64.1만 |
|---|
| 2025.12.17 | ₩349,222 | ₩352,092 | ₩346,098 | ₩346,594 | -0.75% | 152.6만 |
|---|
| 2025.12.16 | ₩350,268 | ₩351,382 | ₩346,782 | ₩348,404 | -0.53% | 148.7만 |
|---|
| 2025.12.15 | ₩354,024 | ₩354,600 | ₩349,813 | ₩350,349 | -1.04% | 49.9만 |
|---|
| 2025.12.12 | ₩357,497 | ₩357,966 | ₩351,422 | ₩352,186 | -1.49% | 59.8만 |
|---|
| 2025.12.11 | ₩352,629 | ₩357,309 | ₩352,280 | ₩357,014 | +1.24% | 61.1만 |
|---|
| 2025.12.10 | ₩347,627 | ₩354,734 | ₩347,627 | ₩353,219 | +1.61% | 109.6만 |
|---|
| 2025.12.09 | ₩346,728 | ₩350,000 | ₩346,674 | ₩347,627 | +0.26% | 63.4만 |
|---|
| 2025.12.08 | ₩350,067 | ₩350,496 | ₩347,197 | ₩347,801 | -0.65% | 54.9만 |
|---|
| 2025.12.05 | ₩349,088 | ₩351,046 | ₩348,297 | ₩348,941 | -0.04% | 90.1만 |
|---|
| 2025.12.04 | ₩346,969 | ₩350,134 | ₩346,272 | ₩349,035 | +0.60% | 57만 |
|---|
| 2025.12.03 | ₩343,858 | ₩347,372 | ₩343,563 | ₩347,264 | +0.99% | 52.4만 |
|---|
| 2025.12.02 | ₩346,352 | ₩346,500 | ₩343,603 | ₩343,791 | -0.74% | 77.4만 |
|---|
| 2025.12.01 | ₩343,375 | ₩347,318 | ₩343,322 | ₩344,515 | +0.33% | 84.6만 |
|---|
| 2025.11.28 | ₩345,803 | ₩347,399 | ₩344,690 | ₩347,010 | +0.35% | 46.8만 |
|---|
| 2025.11.26 | ₩342,812 | ₩347,278 | ₩342,222 | ₩345,239 | +0.71% | 79.9만 |
|---|
| 2025.11.25 | ₩336,670 | ₩343,147 | ₩336,375 | ₩342,517 | +1.74% | 145.5만 |
|---|
| 2025.11.24 | ₩332,566 | ₩336,603 | ₩331,949 | ₩334,819 | +0.68% | 103.1만 |
|---|
| 2025.11.21 | ₩325,190 | ₩333,719 | ₩324,546 | ₩331,600 | +1.97% | 77.8만 |
|---|
| 2025.11.20 | ₩334,055 | ₩335,718 | ₩323,433 | ₩323,634 | -3.12% | 85.7만 |
|---|
| 2025.11.19 | ₩329,897 | ₩332,311 | ₩327,872 | ₩329,481 | -0.13% | 81.3만 |
|---|
| 2025.11.18 | ₩326,759 | ₩331,372 | ₩325,860 | ₩329,307 | +0.78% | 89.8만 |
|---|
| 2025.11.17 | ₩334,403 | ₩335,262 | ₩327,389 | ₩328,704 | -1.70% | 183.5만 |
|---|
| 2025.11.14 | ₩331,372 | ₩337,394 | ₩331,252 | ₩335,020 | +1.10% | 51.2만 |
|---|
| 2025.11.13 | ₩341,820 | ₩342,758 | ₩334,739 | ₩335,758 | -1.77% | 72.9만 |
|---|
| 2025.11.12 | ₩343,603 | ₩345,950 | ₩343,000 | ₩343,322 | -0.08% | 83.3만 |
|---|
| 2025.11.11 | ₩341,913 | ₩343,804 | ₩341,055 | ₩342,785 | +0.25% | 32.7만 |
|---|
| 2025.11.10 | ₩342,651 | ₩343,737 | ₩339,580 | ₩342,316 | -0.10% | 54.7만 |
|---|
| 2025.11.07 | ₩333,679 | ₩339,848 | ₩332,888 | ₩339,848 | +1.85% | 46만 |
|---|
| 2025.11.06 | ₩340,733 | ₩341,632 | ₩334,819 | ₩335,771 | -1.46% | 86.6만 |
|---|
| 2025.11.05 | ₩337,394 | ₩342,316 | ₩336,777 | ₩340,478 | +0.91% | 58.1만 |
|---|
| 2025.11.04 | ₩336,670 | ₩339,379 | ₩335,691 | ₩336,777 | +0.03% | 44.7만 |
|---|
| 2025.11.03 | ₩341,672 | ₩341,672 | ₩336,804 | ₩341,203 | -0.14% | 57.5만 |
|---|
| 2025.10.31 | ₩340,090 | ₩342,705 | ₩338,976 | ₩341,967 | +0.55% | 60.7만 |
|---|
| 2025.10.30 | ₩340,425 | ₩344,059 | ₩339,325 | ₩339,513 | -0.27% | 41.4만 |
|---|
| 2025.10.29 | ₩344,944 | ₩347,372 | ₩341,042 | ₩342,691 | -0.65% | 52.1만 |
|---|
| 2025.10.28 | ₩348,056 | ₩348,485 | ₩345,132 | ₩345,575 | -0.71% | 63.9만 |
|---|
| 2025.10.27 | ₩350,094 | ₩350,349 | ₩347,600 | ₩348,793 | -0.37% | 55.2만 |
|---|
| 2025.10.24 | ₩348,391 | ₩349,410 | ₩346,969 | ₩347,117 | -0.37% | 34.6만 |
|---|
| 2025.10.23 | ₩341,578 | ₩345,481 | ₩340,948 | ₩344,716 | +0.92% | 42.1만 |
|---|
| 2025.10.22 | ₩344,327 | ₩345,092 | ₩338,494 | ₩340,760 | -1.04% | 69.9만 |
|---|
| 2025.10.21 | ₩343,724 | ₩346,393 | ₩342,463 | ₩344,891 | +0.34% | 39.7만 |
|---|
| 2025.10.20 | ₩342,705 | ₩344,770 | ₩342,128 | ₩344,301 | +0.47% | 75.4만 |
|---|
| 2025.10.17 | ₩338,038 | ₩340,720 | ₩337,005 | ₩339,567 | +0.45% | 53만 |
|---|
| 2025.10.16 | ₩345,105 | ₩345,347 | ₩337,957 | ₩339,580 | -1.60% | 56.7만 |
|---|
| 2025.10.15 | ₩345,669 | ₩347,908 | ₩340,948 | ₩344,126 | -0.45% | 51.1만 |
|---|
| 2025.10.14 | ₩335,449 | ₩344,757 | ₩334,913 | ₩342,799 | +2.19% | 46.6만 |
|---|
| 2025.10.13 | ₩337,139 | ₩340,478 | ₩336,992 | ₩339,379 | +0.66% | 37.9만 |
|---|
| 2025.10.10 | ₩343,858 | ₩344,582 | ₩332,526 | ₩332,727 | -3.24% | 60.1만 |
|---|