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 | ₩387,185 | ₩389,117 | ₩385,858 | ₩388,285 | +0.28% | 41.7만 |
| 2026.10.08 | ₩383,202 | ₩386,059 | ₩381,686 | ₩385,804 | +0.68% | 109.8만 |
| 2026.10.07 | ₩386,931 | ₩387,454 | ₩383,537 | ₩384,932 | -0.52% | 39.9만 |
| 2026.10.06 | ₩391,907 | ₩392,846 | ₩389,841 | ₩390,418 | -0.38% | 81.9만 |
| 2026.10.05 | ₩388,030 | ₩391,813 | ₩385,656 | ₩390,257 | +0.57% | 45.5만 |
| 2026.10.02 | ₩388,232 | ₩390,042 | ₩386,810 | ₩387,628 | -0.16% | 40.9만 |
| 2026.10.01 | ₩381,941 | ₩385,562 | ₩379,366 | ₩384,369 | +0.64% | 64.7만 |
| 2026.09.30 | ₩385,361 | ₩385,469 | ₩381,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩381,592 |
| -0.98% |
| 53.2만 |
| 2026.09.29 | ₩384,892 | ₩386,045 | ₩381,592 | ₩383,725 | -0.30% | 76.2만 |
|---|
| 2026.09.28 | ₩385,013 | ₩386,676 | ₩382,732 | ₩384,342 | -0.17% | 53.2만 |
|---|
| 2026.09.25 | ₩388,393 | ₩390,123 | ₩386,260 | ₩388,580 | +0.05% | 37.1만 |
|---|
| 2026.09.24 | ₩387,749 | ₩388,728 | ₩385,160 | ₩387,467 | -0.07% | 50.1만 |
|---|
| 2026.09.23 | ₩391,183 | ₩391,585 | ₩388,419 | ₩388,540 | -0.68% | 38.5만 |
|---|
| 2026.09.22 | ₩392,980 | ₩393,677 | ₩390,834 | ₩392,108 | -0.22% | 46.2만 |
|---|
| 2026.09.21 | ₩391,250 | ₩391,531 | ₩389,197 | ₩390,445 | -0.21% | 44.6만 |
|---|
| 2026.09.18 | ₩390,740 | ₩390,901 | ₩386,984 | ₩388,460 | -0.58% | 82.3만 |
|---|
| 2026.09.17 | ₩392,752 | ₩393,101 | ₩390,203 | ₩390,203 | -0.65% | 53.2만 |
|---|
| 2026.09.16 | ₩390,512 | ₩392,309 | ₩384,315 | ₩387,615 | -0.74% | 93.6만 |
|---|
| 2026.09.15 | ₩392,001 | ₩392,859 | ₩389,063 | ₩390,177 | -0.47% | 45.7만 |
|---|
| 2026.09.14 | ₩391,142 | ₩393,905 | ₩390,901 | ₩392,162 | +0.26% | 44.7만 |
|---|
| 2026.09.11 | ₩394,107 | ₩394,683 | ₩392,618 | ₩393,610 | -0.13% | 56.3만 |
|---|
| 2026.09.10 | ₩392,054 | ₩393,516 | ₩389,922 | ₩390,566 | -0.38% | 66.1만 |
|---|
| 2026.09.09 | ₩398,010 | ₩399,043 | ₩394,254 | ₩394,469 | -0.89% | 40.5만 |
|---|
| 2026.09.08 | ₩401,886 | ₩402,396 | ₩399,096 | ₩399,391 | -0.62% | 38.9만 |
|---|
| 2026.09.04 | ₩400,357 | ₩403,295 | ₩399,941 | ₩402,409 | +0.51% | 30.2만 |
|---|
| 2026.09.03 | ₩401,605 | ₩402,383 | ₩398,922 | ₩402,195 | +0.15% | 35.4만 |
|---|
| 2026.09.02 | ₩397,286 | ₩399,968 | ₩397,031 | ₩399,284 | +0.50% | 42.6만 |
|---|
| 2026.09.01 | ₩398,707 | ₩400,250 | ₩396,038 | ₩396,897 | -0.45% | 49.2만 |
|---|
| 2026.08.31 | ₩402,570 | ₩403,254 | ₩400,169 | ₩401,256 | -0.33% | 43.6만 |
|---|
| 2026.08.28 | ₩408,794 | ₩409,264 | ₩403,067 | ₩403,402 | -1.32% | 30.8만 |
|---|
| 2026.08.27 | ₩408,231 | ₩408,942 | ₩406,809 | ₩408,137 | -0.02% | 80.7만 |
|---|
| 2026.08.26 | ₩405,709 | ₩408,942 | ₩405,494 | ₩407,708 | +0.49% | 35.1만 |
|---|
| 2026.08.25 | ₩408,110 | ₩408,445 | ₩405,253 | ₩406,433 | -0.41% | 45.3만 |
|---|
| 2026.08.24 | ₩407,936 | ₩408,432 | ₩405,266 | ₩406,286 | -0.40% | 37만 |
|---|
| 2026.08.21 | ₩408,365 | ₩409,250 | ₩407,211 | ₩408,781 | +0.10% | 46.1만 |
|---|
| 2026.08.20 | ₩407,842 | ₩409,223 | ₩405,870 | ₩406,192 | -0.40% | 43.3만 |
|---|
| 2026.08.19 | ₩411,034 | ₩412,483 | ₩409,813 | ₩410,377 | -0.16% | 39.8만 |
|---|
| 2026.08.18 | ₩410,860 | ₩412,067 | ₩407,024 | ₩407,265 | -0.87% | 70.5만 |
|---|
| 2026.08.17 | ₩413,985 | ₩414,562 | ₩412,644 | ₩413,086 | -0.22% | 58.2만 |
|---|
| 2026.08.14 | ₩413,985 | ₩415,152 | ₩412,872 | ₩414,857 | +0.21% | 39.9만 |
|---|
| 2026.08.13 | ₩412,778 | ₩414,508 | ₩411,866 | ₩413,851 | +0.26% | 43.2만 |
|---|
| 2026.08.12 | ₩412,121 | ₩413,127 | ₩409,746 | ₩411,946 | -0.04% | 48만 |
|---|
| 2026.08.11 | ₩409,733 | ₩412,282 | ₩409,478 | ₩410,659 | +0.23% | 33.4만 |
|---|
| 2026.08.10 | ₩409,653 | ₩410,712 | ₩408,687 | ₩409,344 | -0.08% | 35.8만 |
|---|
| 2026.08.07 | ₩408,606 | ₩411,074 | ₩407,238 | ₩410,565 | +0.48% | 35.3만 |
|---|
| 2026.08.06 | ₩406,702 | ₩408,968 | ₩404,676 | ₩405,025 | -0.41% | 30.4만 |
|---|
| 2026.08.05 | ₩410,015 | ₩411,168 | ₩406,527 | ₩406,527 | -0.85% | 68.7만 |
|---|
| 2026.08.04 | ₩403,375 | ₩410,216 | ₩402,946 | ₩409,840 | +1.60% | 43.6만 |
|---|
| 2026.08.03 | ₩396,387 | ₩402,101 | ₩396,387 | ₩401,913 | +1.39% | 45.7만 |
|---|
| 2026.07.31 | ₩398,573 | ₩399,324 | ₩392,430 | ₩395,877 | -0.68% | 40.1만 |
|---|
| 2026.07.30 | ₩396,226 | ₩396,964 | ₩391,585 | ₩396,762 | +0.14% | 38.2만 |
|---|
| 2026.07.29 | ₩398,077 | ₩399,298 | ₩392,685 | ₩393,007 | -1.27% | 46.6만 |
|---|
| 2026.07.28 | ₩397,809 | ₩400,143 | ₩396,669 | ₩399,660 | +0.47% | 35.9만 |
|---|
| 2026.07.27 | ₩398,909 | ₩401,323 | ₩395,917 | ₩398,211 | -0.17% | 37.5만 |
|---|
| 2026.07.24 | ₩396,789 | ₩398,895 | ₩394,603 | ₩396,119 | -0.17% | 41.6만 |
|---|
| 2026.07.23 | ₩394,818 | ₩397,862 | ₩393,597 | ₩395,354 | +0.14% | 44만 |
|---|
| 2026.07.22 | ₩397,903 | ₩399,821 | ₩396,870 | ₩397,286 | -0.16% | 45.8만 |
|---|
| 2026.07.21 | ₩396,239 | ₩398,654 | ₩394,724 | ₩398,372 | +0.54% | 44.8만 |
|---|
| 2026.07.20 | ₩398,506 | ₩399,391 | ₩394,643 | ₩394,643 | -0.97% | 36.5만 |
|---|
| 2026.07.17 | ₩395,528 | ₩399,848 | ₩395,274 | ₩397,326 | +0.45% | 54.4만 |
|---|
| 2026.07.16 | ₩396,937 | ₩401,457 | ₩396,937 | ₩399,619 | +0.68% | 38.8만 |
|---|
| 2026.07.15 | ₩399,619 | ₩400,652 | ₩396,508 | ₩398,385 | -0.31% | 46.5만 |
|---|
| 2026.07.14 | ₩399,754 | ₩401,296 | ₩397,272 | ₩398,225 | -0.38% | 33만 |
|---|
| 2026.07.13 | ₩399,110 | ₩400,813 | ₩396,333 | ₩397,272 | -0.46% | 33.8만 |
|---|
| 2026.07.10 | ₩401,618 | ₩402,718 | ₩397,607 | ₩399,915 | -0.42% | 32.4만 |
|---|
| 2026.07.09 | ₩398,037 | ₩402,530 | ₩397,245 | ₩400,625 | +0.65% | 32.2만 |
|---|
| 2026.07.08 | ₩397,460 | ₩398,359 | ₩392,417 | ₩395,891 | -0.39% | 44.4만 |
|---|
| 2026.07.07 | ₩404,475 | ₩405,790 | ₩399,351 | ₩400,384 | -1.01% | 43.4만 |
|---|
| 2026.07.06 | ₩403,442 | ₩406,085 | ₩403,442 | ₩404,623 | +0.29% | 34.3만 |
|---|
| 2026.07.02 | ₩406,433 | ₩408,700 | ₩399,324 | ₩402,852 | -0.88% | 40.8만 |
|---|
| 2026.07.01 | ₩404,877 | ₩408,593 | ₩403,603 | ₩404,421 | -0.11% | 48만 |
|---|
| 2026.06.30 | ₩403,912 | ₩407,144 | ₩403,093 | ₩406,581 | +0.66% | 81.5만 |
|---|
| 2026.06.29 | ₩402,409 | ₩404,381 | ₩399,204 | ₩404,140 | +0.43% | 82.3만 |
|---|
| 2026.06.26 | ₩398,345 | ₩403,187 | ₩398,345 | ₩401,712 | +0.85% | 130.6만 |
|---|
| 2026.06.25 | ₩401,725 | ₩405,347 | ₩400,022 | ₩401,873 | +0.04% | 58.9만 |
|---|
| 2026.06.24 | ₩396,306 | ₩401,564 | ₩396,266 | ₩398,681 | +0.60% | 56.4만 |
|---|
| 2026.06.23 | ₩393,315 | ₩398,533 | ₩393,101 | ₩395,703 | +0.61% | 65.4만 |
|---|
| 2026.06.22 | ₩398,453 | ₩400,277 | ₩397,312 | ₩398,734 | +0.07% | 56.9만 |
|---|
| 2026.06.18 | ₩396,883 | ₩398,184 | ₩394,603 | ₩397,715 | +0.21% | 82.7만 |
|---|
| 2026.06.17 | ₩397,996 | ₩401,591 | ₩392,323 | ₩393,101 | -1.23% | 84.3만 |
|---|
| 2026.06.16 | ₩400,947 | ₩402,839 | ₩397,312 | ₩397,809 | -0.78% | 44.4만 |
|---|
| 2026.06.15 | ₩402,839 | ₩404,287 | ₩399,646 | ₩400,304 | -0.63% | 74.5만 |
|---|
| 2026.06.12 | ₩396,937 | ₩399,740 | ₩394,348 | ₩397,540 | +0.15% | 53.9만 |
|---|
| 2026.06.11 | ₩387,695 | ₩395,381 | ₩386,971 | ₩394,777 | +1.83% | 50.1만 |
|---|
| 2026.06.10 | ₩389,278 | ₩394,053 | ₩384,919 | ₩385,133 | -1.06% | 58.7만 |
|---|
| 2026.06.09 | ₩391,451 | ₩396,172 | ₩381,632 | ₩390,807 | -0.16% | 54.7만 |
|---|
| 2026.06.08 | ₩389,721 | ₩391,236 | ₩387,601 | ₩388,124 | -0.41% | 80만 |
|---|
| 2026.06.05 | ₩393,007 | ₩393,865 | ₩385,013 | ₩386,568 | -1.64% | 56만 |
|---|
| 2026.06.04 | ₩393,449 | ₩397,017 | ₩392,685 | ₩396,226 | +0.71% | 42.9만 |
|---|
| 2026.06.03 | ₩394,496 | ₩395,046 | ₩391,786 | ₩393,490 | -0.26% | 128.7만 |
|---|
| 2026.06.02 | ₩392,457 | ₩396,306 | ₩392,269 | ₩396,078 | +0.92% | 46.9만 |
|---|
| 2026.06.01 | ₩391,290 | ₩394,549 | ₩389,989 | ₩393,127 | +0.47% | 63.2만 |
|---|
| 2026.05.29 | ₩393,584 | ₩394,496 | ₩391,679 | ₩393,691 | +0.03% | 143만 |
|---|
| 2026.05.28 | ₩391,625 | ₩395,354 | ₩389,922 | ₩394,362 | +0.70% | 113.3만 |
|---|
| 2026.05.27 | ₩393,879 | ₩394,670 | ₩392,041 | ₩392,417 | -0.37% | 40.3만 |
|---|
| 2026.05.26 | ₩391,115 | ₩393,356 | ₩389,828 | ₩392,873 | +0.45% | 52.6만 |
|---|
| 2026.05.22 | ₩386,072 | ₩388,701 | ₩385,495 | ₩387,762 | +0.44% | 67.7만 |
|---|
| 2026.05.21 | ₩379,929 | ₩385,133 | ₩377,675 | ₩384,221 | +1.13% | 54.7만 |
|---|
| 2026.05.20 | ₩376,213 | ₩381,968 | ₩373,249 | ₩381,834 | +1.49% | 72만 |
|---|
| 2026.05.19 | ₩375,570 | ₩376,602 | ₩371,975 | ₩374,228 | -0.36% | 38.9만 |
|---|
| 2026.05.18 | ₩379,218 | ₩380,680 | ₩375,664 | ₩377,488 | -0.46% | 49.6만 |
|---|
| 2026.05.15 | ₩381,230 | ₩381,471 | ₩377,568 | ₩378,011 | -0.84% | 41.9만 |
|---|
| 2026.05.14 | ₩384,959 | ₩386,783 | ₩382,598 | ₩384,972 | +0.00% | 37.8만 |
|---|
| 2026.05.13 | ₩384,986 | ₩384,986 | ₩380,586 | ₩383,175 | -0.47% | 43.4만 |
|---|
| 2026.05.12 | ₩385,858 | ₩385,911 | ₩379,513 | ₩384,060 | -0.47% | 54.8만 |
|---|
| 2026.05.11 | ₩387,507 | ₩388,554 | ₩386,475 | ₩387,078 | -0.11% | 39.3만 |
|---|
| 2026.05.08 | ₩387,279 | ₩387,870 | ₩384,422 | ₩386,528 | -0.19% | 34.8만 |
|---|
| 2026.05.07 | ₩391,196 | ₩391,652 | ₩383,738 | ₩384,395 | -1.74% | 57.4만 |
|---|
| 2026.05.06 | ₩388,272 | ₩390,364 | ₩386,568 | ₩390,123 | +0.48% | 105.8만 |
|---|
| 2026.05.05 | ₩382,343 | ₩385,241 | ₩381,217 | ₩384,543 | +0.58% | 43만 |
|---|
| 2026.05.04 | ₩381,230 | ₩383,886 | ₩378,494 | ₩380,117 | -0.29% | 50.6만 |
|---|
| 2026.05.01 | ₩382,907 | ₩383,618 | ₩380,667 | ₩382,035 | -0.23% | 54.2만 |
|---|
| 2026.04.30 | ₩376,039 | ₩381,740 | ₩375,744 | ₩381,458 | +1.44% | 52.9만 |
|---|
| 2026.04.29 | ₩376,978 | ₩377,354 | ₩372,739 | ₩374,537 | -0.65% | 46.7만 |
|---|
| 2026.04.28 | ₩379,620 | ₩380,787 | ₩375,382 | ₩376,415 | -0.84% | 113.3만 |
|---|
| 2026.04.27 | ₩380,519 | ₩382,652 | ₩378,990 | ₩380,358 | -0.04% | 69.2만 |
|---|
| 2026.04.24 | ₩381,015 | ₩381,726 | ₩378,038 | ₩380,130 | -0.23% | 49만 |
|---|
| 2026.04.23 | ₩380,908 | ₩382,383 | ₩375,127 | ₩379,929 | -0.26% | 63만 |
|---|
| 2026.04.22 | ₩385,173 | ₩385,415 | ₩379,915 | ₩381,310 | -1.00% | 42.2만 |
|---|
| 2026.04.21 | ₩385,013 | ₩387,373 | ₩380,237 | ₩381,163 | -1.00% | 57.3만 |
|---|
| 2026.04.20 | ₩380,304 | ₩384,248 | ₩380,291 | ₩383,832 | +0.93% | 46.9만 |
|---|
| 2026.04.17 | ₩378,453 | ₩384,074 | ₩378,024 | ₩381,834 | +0.89% | 69.1만 |
|---|
| 2026.04.16 | ₩374,376 | ₩376,173 | ₩372,941 | ₩374,993 | +0.16% | 63.6만 |
|---|
| 2026.04.15 | ₩373,558 | ₩374,671 | ₩371,505 | ₩373,263 | -0.08% | 139.8만 |
|---|
| 2026.04.14 | ₩372,216 | ₩374,054 | ₩370,768 | ₩373,209 | +0.27% | 45.1만 |
|---|
| 2026.04.13 | ₩363,981 | ₩370,446 | ₩363,779 | ₩370,379 | +1.76% | 44.2만 |
|---|
| 2026.04.10 | ₩367,092 | ₩367,253 | ₩364,356 | ₩364,987 | -0.57% | 43.6만 |
|---|
| 2026.04.09 | ₩364,705 | ₩367,736 | ₩363,592 | ₩366,154 | +0.40% | 130만 |
|---|
| 2026.04.08 | ₩366,583 | ₩368,608 | ₩364,034 | ₩366,315 | -0.07% | 59.6만 |
|---|
| 2026.04.07 | ₩354,940 | ₩357,864 | ₩353,277 | ₩356,188 | +0.35% | 60.6만 |
|---|
| 2026.04.06 | ₩354,565 | ₩356,536 | ₩352,901 | ₩356,134 | +0.44% | 100.4만 |
|---|
| 2026.04.02 | ₩347,871 | ₩357,851 | ₩347,040 | ₩354,994 | +2.05% | 72.9만 |
|---|
| 2026.04.01 | ₩353,559 | ₩356,402 | ₩353,129 | ₩353,317 | -0.07% | 92.6만 |
|---|
| 2026.03.31 | ₩345,296 | ₩353,022 | ₩343,982 | ₩351,319 | +1.74% | 127.5만 |
|---|
| 2026.03.30 | ₩347,201 | ₩347,482 | ₩338,938 | ₩340,481 | -1.94% | 121.7만 |
|---|
| 2026.03.27 | ₩347,912 | ₩348,542 | ₩342,868 | ₩343,740 | -1.20% | 93.9만 |
|---|
| 2026.03.26 | ₩353,451 | ₩357,408 | ₩350,782 | ₩351,077 | -0.67% | 85.1만 |
|---|
| 2026.03.25 | ₩357,140 | ₩358,870 | ₩353,170 | ₩356,912 | -0.06% | 93.1만 |
|---|
| 2026.03.24 | ₩349,119 | ₩355,356 | ₩348,193 | ₩353,451 | +1.24% | 54.5만 |
|---|
| 2026.03.23 | ₩351,265 | ₩357,073 | ₩350,232 | ₩351,721 | +0.13% | 97.4만 |
|---|
| 2026.03.20 | ₩352,485 | ₩352,915 | ₩342,815 | ₩345,041 | -2.11% | 115.3만 |
|---|
| 2026.03.19 | ₩347,938 | ₩355,530 | ₩347,737 | ₩353,237 | +1.52% | 106.3만 |
|---|
| 2026.03.18 | ₩354,471 | ₩356,308 | ₩352,070 | ₩352,164 | -0.65% | 102만 |
|---|
| 2026.03.17 | ₩354,725 | ₩357,851 | ₩354,645 | ₩356,013 | +0.36% | 55.7만 |
|---|
| 2026.03.16 | ₩353,317 | ₩356,040 | ₩352,177 | ₩352,606 | -0.20% | 52.8만 |
|---|
| 2026.03.13 | ₩352,673 | ₩354,404 | ₩348,649 | ₩349,561 | -0.88% | 60.3만 |
|---|
| 2026.03.12 | ₩353,599 | ₩354,806 | ₩349,588 | ₩349,749 | -1.09% | 84.7만 |
|---|
| 2026.03.11 | ₩356,617 | ₩359,058 | ₩354,645 | ₩357,341 | +0.20% | 54.6만 |
|---|
| 2026.03.10 | ₩359,273 | ₩363,377 | ₩357,059 | ₩357,663 | -0.45% | 73.7만 |
|---|
| 2026.03.09 | ₩351,614 | ₩360,319 | ₩347,147 | ₩359,353 | +2.20% | 119.4만 |
|---|
| 2026.03.06 | ₩357,797 | ₩358,374 | ₩354,229 | ₩355,718 | -0.58% | 72.2만 |
|---|
| 2026.03.05 | ₩366,234 | ₩369,104 | ₩360,681 | ₩363,659 | -0.70% | 71.5만 |
|---|
| 2026.03.04 | ₩369,721 | ₩371,130 | ₩366,180 | ₩369,400 | -0.09% | 68.8만 |
|---|
| 2026.03.03 | ₩364,946 | ₩369,681 | ₩358,937 | ₩367,548 | +0.71% | 105.6만 |
|---|
| 2026.03.02 | ₩367,227 | ₩374,604 | ₩367,092 | ₩373,880 | +1.81% | 63.9만 |
|---|
| 2026.02.27 | ₩371,090 | ₩372,230 | ₩368,635 | ₩371,693 | +0.16% | 67.3만 |
|---|
| 2026.02.26 | ₩374,040 | ₩375,798 | ₩370,781 | ₩375,476 | +0.38% | 75.7만 |
|---|
| 2026.02.25 | ₩374,456 | ₩374,456 | ₩370,285 | ₩373,008 | -0.39% | 53.2만 |
|---|
| 2026.02.24 | ₩368,340 | ₩372,538 | ₩368,125 | ₩372,096 | +1.02% | 47.4만 |
|---|
| 2026.02.23 | ₩372,833 | ₩373,759 | ₩366,073 | ₩368,246 | -1.23% | 53.6만 |
|---|
| 2026.02.20 | ₩371,975 | ₩378,118 | ₩371,264 | ₩374,416 | +0.66% | 112.6만 |
|---|
| 2026.02.19 | ₩371,251 | ₩373,343 | ₩370,137 | ₩373,142 | +0.51% | 75.5만 |
|---|
| 2026.02.18 | ₩370,459 | ₩375,234 | ₩369,306 | ₩372,900 | +0.66% | 67만 |
|---|
| 2026.02.17 | ₩369,802 | ₩371,908 | ₩365,724 | ₩370,258 | +0.12% | 80.4만 |
|---|
| 2026.02.13 | ₩366,771 | ₩372,686 | ₩364,383 | ₩370,607 | +1.05% | 86.3만 |
|---|
| 2026.02.12 | ₩375,328 | ₩377,447 | ₩364,303 | ₩366,100 | -2.46% | 159.3만 |
|---|
| 2026.02.11 | ₩376,052 | ₩377,541 | ₩370,258 | ₩373,061 | -0.80% | 58.3만 |
|---|
| 2026.02.10 | ₩373,987 | ₩376,415 | ₩373,075 | ₩374,134 | +0.04% | 45.6만 |
|---|
| 2026.02.09 | ₩371,331 | ₩374,778 | ₩370,178 | ₩373,571 | +0.60% | 78.8만 |
|---|
| 2026.02.06 | ₩365,362 | ₩372,739 | ₩365,067 | ₩372,015 | +1.82% | 69.9만 |
|---|
| 2026.02.05 | ₩362,223 | ₩365,872 | ₩359,755 | ₩360,761 | -0.40% | 70.4만 |
|---|
| 2026.02.04 | ₩366,288 | ₩368,058 | ₩360,788 | ₩365,067 | -0.33% | 113만 |
|---|
| 2026.02.03 | ₩365,791 | ₩368,300 | ₩360,171 | ₩365,134 | -0.18% | 106.9만 |
|---|
| 2026.02.02 | ₩360,426 | ₩365,778 | ₩360,426 | ₩364,490 | +1.13% | 73.7만 |
|---|
| 2026.01.30 | ₩363,967 | ₩366,596 | ₩359,568 | ₩362,009 | -0.54% | 109.4만 |
|---|
| 2026.01.29 | ₩367,777 | ₩368,434 | ₩361,177 | ₩365,711 | -0.56% | 106.9만 |
|---|
| 2026.01.28 | ₩369,011 | ₩369,735 | ₩365,765 | ₩366,408 | -0.71% | 57.1만 |
|---|
| 2026.01.27 | ₩368,098 | ₩368,219 | ₩366,234 | ₩367,616 | -0.13% | 55.3만 |
|---|
| 2026.01.26 | ₩368,796 | ₩370,043 | ₩366,945 | ₩367,508 | -0.35% | 52.1만 |
|---|
| 2026.01.23 | ₩371,975 | ₩372,592 | ₩367,320 | ₩368,407 | -0.96% | 93.3만 |
|---|
| 2026.01.22 | ₩373,786 | ₩375,368 | ₩372,028 | ₩372,431 | -0.36% | 90.1만 |
|---|
| 2026.01.21 | ₩367,428 | ₩372,793 | ₩366,234 | ₩371,344 | +1.07% | 61.6만 |
|---|
| 2026.01.20 | ₩364,799 | ₩367,991 | ₩363,645 | ₩364,557 | -0.07% | 80.4만 |
|---|
| 2026.01.16 | ₩370,446 | ₩371,170 | ₩368,581 | ₩369,574 | -0.24% | 50.7만 |
|---|
| 2026.01.15 | ₩368,219 | ₩371,559 | ₩367,937 | ₩369,909 | +0.46% | 254.9만 |
|---|
| 2026.01.14 | ₩364,946 | ₩366,771 | ₩363,578 | ₩366,288 | +0.37% | 71.5만 |
|---|
| 2026.01.13 | ₩366,180 | ₩367,092 | ₩364,088 | ₩365,537 | -0.18% | 59.5만 |
|---|
| 2026.01.12 | ₩363,189 | ₩365,496 | ₩362,250 | ₩365,121 | +0.53% | 50만 |
|---|
| 2026.01.09 | ₩362,612 | ₩365,389 | ₩361,244 | ₩364,557 | +0.54% | 63.3만 |
|---|
| 2026.01.08 | ₩358,119 | ₩361,902 | ₩357,046 | ₩361,124 | +0.84% | 50.8만 |
|---|
| 2026.01.07 | ₩361,070 | ₩361,754 | ₩357,663 | ₩358,763 | -0.64% | 53.1만 |
|---|
| 2026.01.06 | ₩354,913 | ₩361,446 | ₩354,578 | ₩361,365 | +1.82% | 54.9만 |
|---|
| 2026.01.05 | ₩352,056 | ₩356,603 | ₩351,587 | ₩355,410 | +0.95% | 68.1만 |
|---|
| 2026.01.02 | ₩347,804 | ₩351,359 | ₩346,195 | ₩350,809 | +0.86% | 78.4만 |
|---|
| 2025.12.31 | ₩349,347 | ₩349,414 | ₩345,873 | ₩345,994 | -0.96% | 47.6만 |
|---|
| 2025.12.30 | ₩351,037 | ₩351,426 | ₩349,320 | ₩349,374 | -0.47% | 52.2만 |
|---|
| 2025.12.29 | ₩351,104 | ₩352,579 | ₩350,004 | ₩350,702 | -0.11% | 43.6만 |
|---|
| 2025.12.26 | ₩353,411 | ₩353,411 | ₩351,453 | ₩352,553 | -0.24% | 36.1만 |
|---|
| 2025.12.24 | ₩353,035 | ₩353,840 | ₩351,801 | ₩353,143 | +0.03% | 45.3만 |
|---|
| 2025.12.23 | ₩353,129 | ₩354,216 | ₩351,480 | ₩352,472 | -0.19% | 78.5만 |
|---|
| 2025.12.22 | ₩352,257 | ₩355,235 | ₩352,231 | ₩354,176 | +0.54% | 56.2만 |
|---|
| 2025.12.19 | ₩349,119 | ₩352,553 | ₩348,743 | ₩351,748 | +0.75% | 58.2만 |
|---|
| 2025.12.18 | ₩349,696 | ₩351,855 | ₩347,603 | ₩348,368 | -0.38% | 64.1만 |
|---|
| 2025.12.17 | ₩349,280 | ₩352,150 | ₩346,154 | ₩346,651 | -0.75% | 152.6만 |
|---|
| 2025.12.16 | ₩350,326 | ₩351,439 | ₩346,839 | ₩348,462 | -0.53% | 148.7만 |
|---|
| 2025.12.15 | ₩354,082 | ₩354,658 | ₩349,870 | ₩350,406 | -1.04% | 49.9만 |
|---|
| 2025.12.12 | ₩357,556 | ₩358,025 | ₩351,480 | ₩352,244 | -1.49% | 59.8만 |
|---|
| 2025.12.11 | ₩352,687 | ₩357,368 | ₩352,338 | ₩357,073 | +1.24% | 61.1만 |
|---|
| 2025.12.10 | ₩347,684 | ₩354,793 | ₩347,684 | ₩353,277 | +1.61% | 109.6만 |
|---|
| 2025.12.09 | ₩346,785 | ₩350,058 | ₩346,731 | ₩347,684 | +0.26% | 63.4만 |
|---|
| 2025.12.08 | ₩350,125 | ₩350,554 | ₩347,254 | ₩347,858 | -0.65% | 54.9만 |
|---|
| 2025.12.05 | ₩349,146 | ₩351,104 | ₩348,354 | ₩348,998 | -0.04% | 90.1만 |
|---|
| 2025.12.04 | ₩347,026 | ₩350,192 | ₩346,329 | ₩349,092 | +0.60% | 57만 |
|---|
| 2025.12.03 | ₩343,914 | ₩347,429 | ₩343,619 | ₩347,321 | +0.99% | 52.4만 |
|---|
| 2025.12.02 | ₩346,409 | ₩346,557 | ₩343,660 | ₩343,847 | -0.74% | 77.4만 |
|---|
| 2025.12.01 | ₩343,432 | ₩347,375 | ₩343,378 | ₩344,572 | +0.33% | 84.6만 |
|---|
| 2025.11.28 | ₩345,859 | ₩347,456 | ₩344,746 | ₩347,067 | +0.35% | 46.8만 |
|---|
| 2025.11.26 | ₩342,868 | ₩347,335 | ₩342,278 | ₩345,296 | +0.71% | 79.9만 |
|---|
| 2025.11.25 | ₩336,725 | ₩343,204 | ₩336,430 | ₩342,573 | +1.74% | 145.5만 |
|---|
| 2025.11.24 | ₩332,621 | ₩336,658 | ₩332,004 | ₩334,874 | +0.68% | 103.1만 |
|---|
| 2025.11.21 | ₩325,243 | ₩333,774 | ₩324,599 | ₩331,655 | +1.97% | 77.8만 |
|---|
| 2025.11.20 | ₩334,109 | ₩335,773 | ₩323,486 | ₩323,687 | -3.12% | 85.7만 |
|---|
| 2025.11.19 | ₩329,951 | ₩332,366 | ₩327,926 | ₩329,535 | -0.13% | 81.3만 |
|---|
| 2025.11.18 | ₩326,813 | ₩331,427 | ₩325,914 | ₩329,361 | +0.78% | 89.8만 |
|---|
| 2025.11.17 | ₩334,458 | ₩335,317 | ₩327,443 | ₩328,758 | -1.70% | 183.5만 |
|---|
| 2025.11.14 | ₩331,427 | ₩337,449 | ₩331,306 | ₩335,075 | +1.10% | 51.2만 |
|---|
| 2025.11.13 | ₩341,876 | ₩342,815 | ₩334,793 | ₩335,813 | -1.77% | 72.9만 |
|---|
| 2025.11.12 | ₩343,660 | ₩346,007 | ₩343,056 | ₩343,378 | -0.08% | 83.3만 |
|---|
| 2025.11.11 | ₩341,970 | ₩343,861 | ₩341,111 | ₩342,841 | +0.25% | 32.7만 |
|---|
| 2025.11.10 | ₩342,707 | ₩343,794 | ₩339,636 | ₩342,372 | -0.10% | 54.7만 |
|---|
| 2025.11.07 | ₩333,734 | ₩339,904 | ₩332,942 | ₩339,904 | +1.85% | 46만 |
|---|
| 2025.11.06 | ₩340,789 | ₩341,688 | ₩334,874 | ₩335,826 | -1.46% | 86.6만 |
|---|
| 2025.11.05 | ₩337,449 | ₩342,372 | ₩336,832 | ₩340,534 | +0.91% | 58.1만 |
|---|
| 2025.11.04 | ₩336,725 | ₩339,434 | ₩335,746 | ₩336,832 | +0.03% | 44.7만 |
|---|
| 2025.11.03 | ₩341,728 | ₩341,728 | ₩336,859 | ₩341,259 | -0.14% | 57.5만 |
|---|
| 2025.10.31 | ₩340,145 | ₩342,761 | ₩339,032 | ₩342,023 | +0.55% | 60.7만 |
|---|
| 2025.10.30 | ₩340,481 | ₩344,116 | ₩339,381 | ₩339,569 | -0.27% | 41.4만 |
|---|
| 2025.10.29 | ₩345,001 | ₩347,429 | ₩341,098 | ₩342,747 | -0.65% | 52.1만 |
|---|
| 2025.10.28 | ₩348,113 | ₩348,542 | ₩345,189 | ₩345,631 | -0.71% | 63.9만 |
|---|
| 2025.10.27 | ₩350,152 | ₩350,406 | ₩347,657 | ₩348,850 | -0.37% | 55.2만 |
|---|
| 2025.10.24 | ₩348,448 | ₩349,468 | ₩347,026 | ₩347,174 | -0.37% | 34.6만 |
|---|
| 2025.10.23 | ₩341,634 | ₩345,537 | ₩341,004 | ₩344,773 | +0.92% | 42.1만 |
|---|
| 2025.10.22 | ₩344,384 | ₩345,148 | ₩338,549 | ₩340,816 | -1.04% | 69.9만 |
|---|
| 2025.10.21 | ₩343,780 | ₩346,450 | ₩342,519 | ₩344,947 | +0.34% | 39.7만 |
|---|
| 2025.10.20 | ₩342,761 | ₩344,827 | ₩342,184 | ₩344,357 | +0.47% | 75.4만 |
|---|
| 2025.10.17 | ₩338,093 | ₩340,776 | ₩337,060 | ₩339,622 | +0.45% | 53만 |
|---|
| 2025.10.16 | ₩345,162 | ₩345,403 | ₩338,013 | ₩339,636 | -1.60% | 56.7만 |
|---|
| 2025.10.15 | ₩345,725 | ₩347,965 | ₩341,004 | ₩344,183 | -0.45% | 51.1만 |
|---|
| 2025.10.14 | ₩335,504 | ₩344,813 | ₩334,968 | ₩342,855 | +2.19% | 46.6만 |
|---|
| 2025.10.13 | ₩337,194 | ₩340,534 | ₩337,047 | ₩339,434 | +0.66% | 37.9만 |
|---|
| 2025.10.10 | ₩343,914 | ₩344,639 | ₩332,580 | ₩332,782 | -3.24% | 60.1만 |
|---|