시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mid-Cap ETF 과거 주가
Vanguard Morningstar Mid-Cap ETF · VO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mid-Cap ETF · VO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,835 | ₩108,462 | ₩107,674 | ₩108,369 | +0.50% | 225만 |
| 2026.10.08 | ₩106,633 | ₩107,461 | ₩106,579 | ₩107,381 | +0.70% | 283.4만 |
| 2026.10.07 | ₩107,394 | ₩107,648 | ₩106,713 | ₩107,033 | -0.34% | 286.4만 |
| 2026.10.06 | ₩107,514 | ₩108,356 | ₩107,514 | ₩108,155 | +0.60% | 234.8만 |
| 2026.10.05 | ₩106,352 | ₩107,341 | ₩105,898 | ₩107,194 | +0.79% | 340.6만 |
| 2026.10.02 | ₩106,205 | ₩106,646 | ₩105,952 | ₩106,299 | +0.09% | 341.5만 |
| 2026.10.01 | ₩104,843 | ₩105,805 | ₩104,482 | ₩105,698 | +0.82% | 255.6만 |
| 2026.09.30 | ₩106,005 | ₩106,018 | ₩104,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,736 |
| -1.20% |
| 305만 |
| 2026.09.29 | ₩105,417 | ₩105,858 | ₩105,043 | ₩105,564 | +0.14% | 321.1만 |
|---|
| 2026.09.28 | ₩105,791 | ₩106,045 | ₩105,177 | ₩105,511 | -0.27% | 267.3만 |
|---|
| 2026.09.25 | ₩106,566 | ₩107,047 | ₩106,219 | ₩106,833 | +0.25% | 201.8만 |
|---|
| 2026.09.24 | ₩106,539 | ₩106,900 | ₩106,219 | ₩106,446 | -0.09% | 250.9만 |
|---|
| 2026.09.23 | ₩107,274 | ₩107,447 | ₩106,699 | ₩106,753 | -0.49% | 287.8만 |
|---|
| 2026.09.22 | ₩107,861 | ₩108,022 | ₩107,407 | ₩107,487 | -0.35% | 217.6만 |
|---|
| 2026.09.21 | ₩107,381 | ₩107,888 | ₩107,007 | ₩107,594 | +0.20% | 184만 |
|---|
| 2026.09.18 | ₩106,927 | ₩107,114 | ₩106,366 | ₩106,846 | -0.07% | 219.5만 |
|---|
| 2026.09.17 | ₩107,260 | ₩107,407 | ₩106,740 | ₩107,047 | -0.20% | 191.3만 |
|---|
| 2026.09.16 | ₩107,047 | ₩107,354 | ₩105,511 | ₩106,232 | -0.76% | 292.9만 |
|---|
| 2026.09.15 | ₩107,594 | ₩107,648 | ₩106,780 | ₩106,913 | -0.63% | 243.9만 |
|---|
| 2026.09.14 | ₩107,581 | ₩107,982 | ₩107,327 | ₩107,661 | +0.07% | 247.2만 |
|---|
| 2026.09.11 | ₩108,356 | ₩108,569 | ₩107,995 | ₩108,222 | -0.12% | 172.2만 |
|---|
| 2026.09.10 | ₩107,861 | ₩108,182 | ₩107,341 | ₩107,381 | -0.45% | 282.3만 |
|---|
| 2026.09.09 | ₩109,117 | ₩109,291 | ₩108,329 | ₩108,369 | -0.69% | 215.7만 |
|---|
| 2026.09.08 | ₩109,598 | ₩109,825 | ₩109,197 | ₩109,264 | -0.30% | 221.5만 |
|---|
| 2026.09.04 | ₩109,437 | ₩110,199 | ₩109,384 | ₩109,892 | +0.41% | 172.8만 |
|---|
| 2026.09.03 | ₩109,678 | ₩110,185 | ₩109,184 | ₩110,119 | +0.40% | 204.7만 |
|---|
| 2026.09.02 | ₩108,449 | ₩109,157 | ₩108,342 | ₩109,010 | +0.52% | 228.9만 |
|---|
| 2026.09.01 | ₩109,317 | ₩109,651 | ₩108,302 | ₩108,583 | -0.67% | 189.3만 |
|---|
| 2026.08.31 | ₩109,705 | ₩109,918 | ₩109,331 | ₩109,598 | -0.10% | 227.4만 |
|---|
| 2026.08.28 | ₩111,053 | ₩111,187 | ₩109,998 | ₩110,185 | -0.78% | 188.9만 |
|---|
| 2026.08.27 | ₩111,067 | ₩111,214 | ₩110,746 | ₩110,973 | -0.08% | 235.4만 |
|---|
| 2026.08.26 | ₩110,292 | ₩111,227 | ₩110,252 | ₩111,013 | +0.65% | 188.3만 |
|---|
| 2026.08.25 | ₩110,973 | ₩111,053 | ₩110,306 | ₩110,573 | -0.36% | 187.9만 |
|---|
| 2026.08.24 | ₩110,613 | ₩110,773 | ₩110,252 | ₩110,586 | -0.02% | 165.9만 |
|---|
| 2026.08.21 | ₩110,880 | ₩111,053 | ₩110,653 | ₩110,813 | -0.06% | 166.5만 |
|---|
| 2026.08.20 | ₩110,519 | ₩111,214 | ₩110,159 | ₩110,225 | -0.27% | 273.3만 |
|---|
| 2026.08.19 | ₩111,654 | ₩111,868 | ₩110,840 | ₩110,947 | -0.63% | 207.6만 |
|---|
| 2026.08.18 | ₩111,908 | ₩112,229 | ₩110,973 | ₩111,000 | -0.81% | 333.2만 |
|---|
| 2026.08.17 | ₩112,643 | ₩112,803 | ₩112,215 | ₩112,269 | -0.33% | 319.9만 |
|---|
| 2026.08.14 | ₩112,710 | ₩112,977 | ₩112,496 | ₩112,803 | +0.08% | 191.8만 |
|---|
| 2026.08.13 | ₩111,855 | ₩112,629 | ₩111,855 | ₩112,509 | +0.59% | 208.5만 |
|---|
| 2026.08.12 | ₩111,534 | ₩111,775 | ₩111,094 | ₩111,614 | +0.07% | 194.8만 |
|---|
| 2026.08.11 | ₩110,412 | ₩111,147 | ₩110,372 | ₩110,973 | +0.51% | 226.5만 |
|---|
| 2026.08.10 | ₩110,319 | ₩110,680 | ₩110,225 | ₩110,493 | +0.16% | 211.9만 |
|---|
| 2026.08.07 | ₩110,319 | ₩110,639 | ₩109,958 | ₩110,439 | +0.11% | 213.3만 |
|---|
| 2026.08.06 | ₩110,185 | ₩110,399 | ₩109,558 | ₩109,705 | -0.44% | 503.9만 |
|---|
| 2026.08.05 | ₩111,013 | ₩111,307 | ₩110,145 | ₩110,265 | -0.67% | 220.6만 |
|---|
| 2026.08.04 | ₩109,558 | ₩110,907 | ₩109,104 | ₩110,706 | +1.05% | 353.7만 |
|---|
| 2026.08.03 | ₩108,382 | ₩109,304 | ₩108,182 | ₩109,224 | +0.78% | 307.6만 |
|---|
| 2026.07.31 | ₩108,556 | ₩108,770 | ₩107,327 | ₩108,115 | -0.41% | 278.7만 |
|---|
| 2026.07.30 | ₩108,302 | ₩108,516 | ₩106,980 | ₩108,169 | -0.12% | 259.6만 |
|---|
| 2026.07.29 | ₩108,756 | ₩109,264 | ₩107,581 | ₩107,674 | -0.99% | 262.2만 |
|---|
| 2026.07.28 | ₩108,209 | ₩108,850 | ₩107,942 | ₩108,649 | +0.41% | 208.3만 |
|---|
| 2026.07.27 | ₩108,222 | ₩108,783 | ₩107,501 | ₩108,195 | -0.02% | 189.5만 |
|---|
| 2026.07.24 | ₩107,487 | ₩108,262 | ₩107,300 | ₩107,581 | +0.09% | 194.1만 |
|---|
| 2026.07.23 | ₩107,234 | ₩107,848 | ₩107,007 | ₩107,274 | +0.04% | 190.4만 |
|---|
| 2026.07.22 | ₩107,421 | ₩108,142 | ₩107,341 | ₩107,501 | +0.07% | 316.1만 |
|---|
| 2026.07.21 | ₩107,234 | ₩107,674 | ₩106,886 | ₩107,474 | +0.22% | 197.8만 |
|---|
| 2026.07.20 | ₩107,528 | ₩107,715 | ₩106,673 | ₩106,740 | -0.73% | 335만 |
|---|
| 2026.07.17 | ₩106,860 | ₩107,982 | ₩106,860 | ₩107,167 | +0.29% | 2679만 |
|---|
| 2026.07.16 | ₩107,180 | ₩107,915 | ₩107,154 | ₩107,661 | +0.45% | 229.4만 |
|---|
| 2026.07.15 | ₩108,289 | ₩108,449 | ₩106,953 | ₩107,447 | -0.78% | 223만 |
|---|
| 2026.07.14 | ₩108,396 | ₩108,823 | ₩107,795 | ₩107,968 | -0.39% | 253.6만 |
|---|
| 2026.07.13 | ₩108,022 | ₩108,623 | ₩107,741 | ₩107,968 | -0.05% | 245.3만 |
|---|
| 2026.07.10 | ₩108,075 | ₩108,302 | ₩107,407 | ₩108,102 | +0.02% | 259.8만 |
|---|
| 2026.07.09 | ₩107,808 | ₩108,436 | ₩107,661 | ₩107,888 | +0.07% | 213.2만 |
|---|
| 2026.07.08 | ₩107,060 | ₩107,327 | ₩106,299 | ₩107,033 | -0.02% | 219.5만 |
|---|
| 2026.07.07 | ₩108,169 | ₩108,356 | ₩107,461 | ₩107,661 | -0.47% | 212.6만 |
|---|
| 2026.07.06 | ₩107,875 | ₩108,329 | ₩107,581 | ₩108,062 | +0.17% | 349.8만 |
|---|
| 2026.07.02 | ₩107,902 | ₩108,543 | ₩106,659 | ₩107,528 | -0.35% | 363.8만 |
|---|
| 2026.07.01 | ₩107,300 | ₩108,302 | ₩107,100 | ₩107,381 | +0.07% | 382.1만 |
|---|
| 2026.06.30 | ₩107,394 | ₩107,808 | ₩107,060 | ₩107,608 | +0.20% | 277만 |
|---|
| 2026.06.29 | ₩107,194 | ₩107,554 | ₩106,606 | ₩107,474 | +0.26% | 292.6만 |
|---|
| 2026.06.26 | ₩106,793 | ₩107,247 | ₩106,499 | ₩106,833 | +0.04% | 201.1만 |
|---|
| 2026.06.25 | ₩108,008 | ₩108,663 | ₩107,447 | ₩107,661 | -0.32% | 209.9만 |
|---|
| 2026.06.24 | ₩106,686 | ₩107,688 | ₩106,486 | ₩107,007 | +0.30% | 243.9만 |
|---|
| 2026.06.23 | ₩106,179 | ₩107,087 | ₩105,684 | ₩106,539 | +0.34% | 247.9만 |
|---|
| 2026.06.22 | ₩107,287 | ₩107,795 | ₩107,100 | ₩107,447 | +0.15% | 212만 |
|---|
| 2026.06.18 | ₩107,528 | ₩107,594 | ₩106,753 | ₩106,980 | -0.51% | 227.9만 |
|---|
| 2026.06.17 | ₩107,674 | ₩108,356 | ₩106,098 | ₩106,232 | -1.34% | 429만 |
|---|
| 2026.06.16 | ₩108,316 | ₩108,917 | ₩107,648 | ₩107,715 | -0.55% | 193.7만 |
|---|
| 2026.06.15 | ₩107,875 | ₩108,396 | ₩107,795 | ₩107,928 | +0.05% | 242.6만 |
|---|
| 2026.06.12 | ₩105,978 | ₩106,873 | ₩105,484 | ₩106,606 | +0.59% | 201.7만 |
|---|
| 2026.06.11 | ₩104,189 | ₩105,845 | ₩103,988 | ₩105,578 | +1.33% | 289.2만 |
|---|
| 2026.06.10 | ₩104,910 | ₩105,564 | ₩103,628 | ₩103,654 | -1.20% | 235.3만 |
|---|
| 2026.06.09 | ₩105,444 | ₩106,192 | ₩103,227 | ₩105,284 | -0.15% | 325.3만 |
|---|
| 2026.06.08 | ₩105,404 | ₩105,658 | ₩104,763 | ₩104,843 | -0.53% | 191.5만 |
|---|
| 2026.06.05 | ₩106,339 | ₩106,499 | ₩104,576 | ₩104,883 | -1.37% | 223.5만 |
|---|
| 2026.06.04 | ₩106,299 | ₩107,207 | ₩106,179 | ₩107,087 | +0.74% | 223.6만 |
|---|
| 2026.06.03 | ₩106,579 | ₩106,820 | ₩106,085 | ₩106,245 | -0.31% | 216.5만 |
|---|
| 2026.06.02 | ₩105,925 | ₩106,780 | ₩105,845 | ₩106,726 | +0.76% | 235.7만 |
|---|
| 2026.06.01 | ₩104,923 | ₩106,139 | ₩104,870 | ₩105,765 | +0.80% | 225만 |
|---|
| 2026.05.29 | ₩105,431 | ₩105,631 | ₩105,030 | ₩105,457 | +0.03% | 216.4만 |
|---|
| 2026.05.28 | ₩104,723 | ₩105,618 | ₩104,456 | ₩105,244 | +0.50% | 252.6만 |
|---|
| 2026.05.27 | ₩105,124 | ₩105,204 | ₩104,629 | ₩104,669 | -0.43% | 205.8만 |
|---|
| 2026.05.26 | ₩104,963 | ₩105,417 | ₩104,522 | ₩104,923 | -0.04% | 217.4만 |
|---|
| 2026.05.22 | ₩103,975 | ₩104,522 | ₩103,881 | ₩104,282 | +0.30% | 209.1만 |
|---|
| 2026.05.21 | ₩102,506 | ₩103,494 | ₩102,025 | ₩103,387 | +0.86% | 294.6만 |
|---|
| 2026.05.20 | ₩102,052 | ₩103,067 | ₩101,517 | ₩102,920 | +0.85% | 531.7만 |
|---|
| 2026.05.19 | ₩101,785 | ₩102,239 | ₩101,250 | ₩101,771 | -0.01% | 553.2만 |
|---|
| 2026.05.18 | ₩102,292 | ₩102,760 | ₩101,731 | ₩102,332 | +0.04% | 256.8만 |
|---|
| 2026.05.15 | ₩102,693 | ₩102,840 | ₩102,145 | ₩102,212 | -0.47% | 269.6만 |
|---|
| 2026.05.14 | ₩103,067 | ₩103,868 | ₩102,973 | ₩103,534 | +0.45% | 272.8만 |
|---|
| 2026.05.13 | ₩103,107 | ₩103,240 | ₩102,279 | ₩102,893 | -0.21% | 254.8만 |
|---|
| 2026.05.12 | ₩103,240 | ₩103,334 | ₩102,225 | ₩103,133 | -0.10% | 272.5만 |
|---|
| 2026.05.11 | ₩103,227 | ₩103,601 | ₩103,107 | ₩103,467 | +0.23% | 245.9만 |
|---|
| 2026.05.08 | ₩103,641 | ₩103,868 | ₩102,866 | ₩103,040 | -0.58% | 217.3만 |
|---|
| 2026.05.07 | ₩104,482 | ₩104,696 | ₩103,040 | ₩103,361 | -1.07% | 303.6만 |
|---|
| 2026.05.06 | ₩104,349 | ₩104,656 | ₩103,881 | ₩104,442 | +0.09% | 223.9만 |
|---|
| 2026.05.05 | ₩103,481 | ₩104,028 | ₩103,187 | ₩103,775 | +0.28% | 239.4만 |
|---|
| 2026.05.04 | ₩103,080 | ₩103,828 | ₩102,626 | ₩102,947 | -0.13% | 194.6만 |
|---|
| 2026.05.01 | ₩103,561 | ₩103,694 | ₩103,133 | ₩103,147 | -0.40% | 192.5만 |
|---|
| 2026.04.30 | ₩101,571 | ₩103,387 | ₩101,477 | ₩103,254 | +1.66% | 249.4만 |
|---|
| 2026.04.29 | ₩101,611 | ₩101,945 | ₩100,930 | ₩101,344 | -0.26% | 219.3만 |
|---|
| 2026.04.28 | ₩101,931 | ₩102,225 | ₩101,157 | ₩101,517 | -0.41% | 186.6만 |
|---|
| 2026.04.27 | ₩102,399 | ₩102,800 | ₩102,065 | ₩102,279 | -0.12% | 268.1만 |
|---|
| 2026.04.24 | ₩102,653 | ₩102,786 | ₩102,092 | ₩102,479 | -0.17% | 223만 |
|---|
| 2026.04.23 | ₩102,386 | ₩102,893 | ₩101,464 | ₩102,573 | +0.18% | 184.9만 |
|---|
| 2026.04.22 | ₩103,280 | ₩103,280 | ₩101,972 | ₩102,305 | -0.94% | 190.8만 |
|---|
| 2026.04.21 | ₩102,906 | ₩103,694 | ₩102,145 | ₩102,372 | -0.52% | 190.3만 |
|---|
| 2026.04.20 | ₩102,335 | ₩103,030 | ₩102,179 | ₩102,987 | +0.64% | 160.2만 |
|---|
| 2026.04.17 | ₩101,785 | ₩102,936 | ₩101,654 | ₩102,532 | +0.73% | 280.1만 |
|---|
| 2026.04.16 | ₩100,933 | ₩101,417 | ₩100,773 | ₩101,090 | +0.16% | 227.3만 |
|---|
| 2026.04.15 | ₩100,860 | ₩101,030 | ₩100,349 | ₩100,806 | -0.05% | 209.8만 |
|---|
| 2026.04.14 | ₩100,482 | ₩100,950 | ₩100,128 | ₩100,806 | +0.32% | 188만 |
|---|
| 2026.04.13 | ₩98,783 | ₩100,182 | ₩98,556 | ₩100,138 | +1.37% | 421만 |
|---|
| 2026.04.10 | ₩99,671 | ₩99,748 | ₩98,916 | ₩99,067 | -0.61% | 238.8만 |
|---|
| 2026.04.09 | ₩99,340 | ₩99,948 | ₩99,147 | ₩99,581 | +0.24% | 215.2만 |
|---|
| 2026.04.08 | ₩99,384 | ₩99,785 | ₩99,000 | ₩99,651 | +0.27% | 279만 |
|---|
| 2026.04.07 | ₩96,943 | ₩97,357 | ₩96,509 | ₩97,190 | +0.25% | 258.3만 |
|---|
| 2026.04.06 | ₩96,863 | ₩97,384 | ₩96,699 | ₩97,290 | +0.44% | 264.5만 |
|---|
| 2026.04.02 | ₩95,254 | ₩97,327 | ₩95,227 | ₩96,816 | +1.64% | 355.4만 |
|---|
| 2026.04.01 | ₩96,389 | ₩96,956 | ₩96,209 | ₩96,496 | +0.11% | 306.4만 |
|---|
| 2026.03.31 | ₩94,813 | ₩96,172 | ₩94,218 | ₩95,888 | +1.13% | 429만 |
|---|
| 2026.03.30 | ₩95,287 | ₩95,437 | ₩93,434 | ₩93,801 | -1.56% | 475.4만 |
|---|
| 2026.03.27 | ₩95,304 | ₩95,497 | ₩94,215 | ₩94,429 | -0.92% | 298.8만 |
|---|
| 2026.03.26 | ₩96,472 | ₩97,327 | ₩95,841 | ₩95,931 | -0.56% | 240.8만 |
|---|
| 2026.03.25 | ₩97,487 | ₩97,831 | ₩96,526 | ₩97,110 | -0.39% | 399.5만 |
|---|
| 2026.03.24 | ₩95,784 | ₩97,137 | ₩95,517 | ₩96,679 | +0.93% | 371.6만 |
|---|
| 2026.03.23 | ₩96,679 | ₩97,601 | ₩96,182 | ₩96,345 | -0.35% | 423.7만 |
|---|
| 2026.03.20 | ₩96,753 | ₩96,946 | ₩94,723 | ₩95,207 | -1.60% | 268.6만 |
|---|
| 2026.03.19 | ₩96,122 | ₩97,404 | ₩96,025 | ₩96,860 | +0.77% | 362.8만 |
|---|
| 2026.03.18 | ₩97,638 | ₩97,992 | ₩96,783 | ₩96,810 | -0.85% | 288.3만 |
|---|
| 2026.03.17 | ₩98,065 | ₩98,656 | ₩97,971 | ₩98,062 | -0.00% | 432만 |
|---|
| 2026.03.16 | ₩97,364 | ₩98,002 | ₩97,117 | ₩97,427 | +0.07% | 275.4만 |
|---|
| 2026.03.13 | ₩97,237 | ₩97,624 | ₩96,319 | ₩96,496 | -0.76% | 281.2만 |
|---|
| 2026.03.12 | ₩97,431 | ₩97,901 | ₩96,446 | ₩96,542 | -0.91% | 522.2만 |
|---|
| 2026.03.11 | ₩98,599 | ₩98,759 | ₩97,741 | ₩98,232 | -0.37% | 304.7만 |
|---|
| 2026.03.10 | ₩99,414 | ₩99,905 | ₩98,469 | ₩98,613 | -0.81% | 299.6만 |
|---|
| 2026.03.09 | ₩98,012 | ₩99,648 | ₩96,936 | ₩99,481 | +1.50% | 376.2만 |
|---|
| 2026.03.06 | ₩99,277 | ₩99,437 | ₩98,242 | ₩99,063 | -0.22% | 304.8만 |
|---|
| 2026.03.05 | ₩100,696 | ₩101,421 | ₩99,688 | ₩100,312 | -0.38% | 362.9만 |
|---|
| 2026.03.04 | ₩101,270 | ₩101,541 | ₩100,552 | ₩101,197 | -0.07% | 304만 |
|---|
| 2026.03.03 | ₩100,285 | ₩101,220 | ₩98,816 | ₩100,763 | +0.48% | 468.4만 |
|---|
| 2026.03.02 | ₩101,397 | ₩102,526 | ₩101,230 | ₩102,155 | +0.75% | 367.3만 |
|---|
| 2026.02.27 | ₩101,771 | ₩102,289 | ₩101,307 | ₩102,239 | +0.46% | 248.2만 |
|---|
| 2026.02.26 | ₩101,972 | ₩102,526 | ₩101,591 | ₩102,526 | +0.54% | 292.2만 |
|---|
| 2026.02.25 | ₩101,771 | ₩101,838 | ₩100,916 | ₩101,681 | -0.09% | 245.7만 |
|---|
| 2026.02.24 | ₩100,355 | ₩101,457 | ₩100,152 | ₩101,350 | +0.99% | 245.4만 |
|---|
| 2026.02.23 | ₩101,197 | ₩101,558 | ₩99,868 | ₩100,265 | -0.92% | 531.2만 |
|---|
| 2026.02.20 | ₩100,903 | ₩102,032 | ₩100,806 | ₩101,608 | +0.70% | 460.1만 |
|---|
| 2026.02.19 | ₩101,217 | ₩101,447 | ₩100,566 | ₩101,204 | -0.01% | 268.4만 |
|---|
| 2026.02.18 | ₩101,107 | ₩101,838 | ₩100,823 | ₩101,407 | +0.30% | 250.6만 |
|---|
| 2026.02.17 | ₩100,833 | ₩101,407 | ₩99,918 | ₩100,790 | -0.04% | 479.4만 |
|---|
| 2026.02.13 | ₩99,694 | ₩101,344 | ₩99,320 | ₩100,883 | +1.19% | 329만 |
|---|
| 2026.02.12 | ₩101,504 | ₩102,118 | ₩99,484 | ₩99,618 | -1.86% | 415.4만 |
|---|
| 2026.02.11 | ₩101,454 | ₩101,621 | ₩100,496 | ₩101,083 | -0.37% | 325.9만 |
|---|
| 2026.02.10 | ₩100,973 | ₩101,314 | ₩100,813 | ₩100,890 | -0.08% | 298.4만 |
|---|
| 2026.02.09 | ₩100,222 | ₩101,057 | ₩100,135 | ₩100,853 | +0.63% | 293만 |
|---|
| 2026.02.06 | ₩99,177 | ₩100,649 | ₩99,090 | ₩100,552 | +1.39% | 338.4만 |
|---|
| 2026.02.05 | ₩98,920 | ₩99,173 | ₩97,941 | ₩98,128 | -0.80% | 348.6만 |
|---|
| 2026.02.04 | ₩99,250 | ₩99,835 | ₩98,699 | ₩99,517 | +0.27% | 430.4만 |
|---|
| 2026.02.03 | ₩99,327 | ₩99,728 | ₩98,155 | ₩99,067 | -0.26% | 314.3만 |
|---|
| 2026.02.02 | ₩98,619 | ₩99,578 | ₩98,472 | ₩99,300 | +0.69% | 282.4만 |
|---|
| 2026.01.30 | ₩99,434 | ₩99,821 | ₩98,112 | ₩98,863 | -0.57% | 432.3만 |
|---|
| 2026.01.29 | ₩100,432 | ₩100,826 | ₩99,190 | ₩99,835 | -0.60% | 451.8만 |
|---|
| 2026.01.28 | ₩100,412 | ₩100,626 | ₩99,718 | ₩99,988 | -0.42% | 369.2만 |
|---|
| 2026.01.27 | ₩100,362 | ₩100,362 | ₩99,885 | ₩100,239 | -0.12% | 243.9만 |
|---|
| 2026.01.26 | ₩99,972 | ₩100,506 | ₩99,891 | ₩100,085 | +0.11% | 335.8만 |
|---|
| 2026.01.23 | ₩100,192 | ₩100,232 | ₩99,414 | ₩99,711 | -0.48% | 282.3만 |
|---|
| 2026.01.22 | ₩100,516 | ₩100,793 | ₩100,012 | ₩100,232 | -0.28% | 328.2만 |
|---|
| 2026.01.21 | ₩99,167 | ₩100,339 | ₩99,080 | ₩99,992 | +0.83% | 368.9만 |
|---|
| 2026.01.20 | ₩99,167 | ₩99,671 | ₩98,416 | ₩98,566 | -0.61% | 481.4만 |
|---|
| 2026.01.16 | ₩100,496 | ₩100,669 | ₩100,088 | ₩100,292 | -0.20% | 283.6만 |
|---|
| 2026.01.15 | ₩100,659 | ₩101,017 | ₩100,359 | ₩100,593 | -0.07% | 368.3만 |
|---|
| 2026.01.14 | ₩99,928 | ₩100,376 | ₩99,704 | ₩100,209 | +0.28% | 428.9만 |
|---|
| 2026.01.13 | ₩100,052 | ₩100,229 | ₩99,588 | ₩99,975 | -0.08% | 414.5만 |
|---|
| 2026.01.12 | ₩99,270 | ₩99,941 | ₩99,140 | ₩99,891 | +0.63% | 278만 |
|---|
| 2026.01.09 | ₩99,594 | ₩99,948 | ₩99,277 | ₩99,721 | +0.13% | 477.9만 |
|---|
| 2026.01.08 | ₩98,616 | ₩99,444 | ₩98,526 | ₩99,170 | +0.56% | 300.8만 |
|---|
| 2026.01.07 | ₩99,871 | ₩100,028 | ₩98,706 | ₩98,749 | -1.12% | 366.5만 |
|---|
| 2026.01.06 | ₩98,759 | ₩100,068 | ₩98,673 | ₩99,965 | +1.22% | 392.8만 |
|---|
| 2026.01.05 | ₩98,209 | ₩99,150 | ₩97,895 | ₩98,863 | +0.67% | 512.6만 |
|---|
| 2026.01.02 | ₩97,230 | ₩97,895 | ₩96,783 | ₩97,708 | +0.49% | 327.7만 |
|---|
| 2025.12.31 | ₩97,811 | ₩97,915 | ₩96,873 | ₩96,903 | -0.93% | 231.2만 |
|---|
| 2025.12.30 | ₩98,065 | ₩98,128 | ₩97,771 | ₩97,805 | -0.27% | 248.4만 |
|---|
| 2025.12.29 | ₩98,062 | ₩98,416 | ₩97,855 | ₩98,008 | -0.05% | 297.8만 |
|---|
| 2025.12.26 | ₩98,265 | ₩98,389 | ₩98,015 | ₩98,335 | +0.07% | 194.8만 |
|---|
| 2025.12.24 | ₩98,122 | ₩98,476 | ₩97,918 | ₩98,272 | +0.15% | 235.9만 |
|---|
| 2025.12.23 | ₩98,102 | ₩98,299 | ₩97,681 | ₩98,018 | -0.09% | 408.7만 |
|---|
| 2025.12.22 | ₩97,918 | ₩98,325 | ₩97,768 | ₩98,255 | +0.34% | 308.2만 |
|---|
| 2025.12.19 | ₩97,631 | ₩98,235 | ₩97,527 | ₩97,811 | +0.18% | 266.2만 |
|---|
| 2025.12.18 | ₩97,751 | ₩98,279 | ₩97,244 | ₩97,431 | -0.33% | 231.3만 |
|---|
| 2025.12.17 | ₩97,788 | ₩98,202 | ₩97,027 | ₩97,130 | -0.67% | 309.2만 |
|---|
| 2025.12.16 | ₩98,215 | ₩98,499 | ₩97,274 | ₩97,634 | -0.59% | 411.8만 |
|---|
| 2025.12.15 | ₩98,810 | ₩98,890 | ₩97,911 | ₩98,242 | -0.57% | 227.2만 |
|---|
| 2025.12.12 | ₩99,547 | ₩99,714 | ₩98,078 | ₩98,282 | -1.27% | 251.2만 |
|---|
| 2025.12.11 | ₩98,362 | ₩99,360 | ₩98,362 | ₩99,277 | +0.93% | 227.4만 |
|---|
| 2025.12.10 | ₩97,441 | ₩98,786 | ₩97,267 | ₩98,589 | +1.18% | 290.2만 |
|---|
| 2025.12.09 | ₩97,324 | ₩97,918 | ₩97,244 | ₩97,267 | -0.06% | 226.5만 |
|---|
| 2025.12.08 | ₩98,022 | ₩98,022 | ₩97,317 | ₩97,441 | -0.59% | 302.2만 |
|---|
| 2025.12.05 | ₩97,858 | ₩98,272 | ₩97,624 | ₩97,858 | 0.00% | 338.6만 |
|---|
| 2025.12.04 | ₩97,534 | ₩98,042 | ₩97,350 | ₩97,791 | +0.26% | 233.8만 |
|---|
| 2025.12.03 | ₩97,040 | ₩97,638 | ₩96,906 | ₩97,567 | +0.54% | 324.6만 |
|---|
| 2025.12.02 | ₩97,407 | ₩97,477 | ₩96,579 | ₩96,813 | -0.61% | 227.8만 |
|---|
| 2025.12.01 | ₩96,870 | ₩97,567 | ₩96,800 | ₩96,853 | -0.02% | 195.2만 |
|---|
| 2025.11.28 | ₩97,247 | ₩97,788 | ₩97,017 | ₩97,547 | +0.31% | 123.6만 |
|---|
| 2025.11.26 | ₩96,295 | ₩97,330 | ₩96,168 | ₩96,913 | +0.64% | 203만 |
|---|
| 2025.11.25 | ₩94,953 | ₩96,272 | ₩94,729 | ₩96,162 | +1.27% | 353만 |
|---|
| 2025.11.24 | ₩94,462 | ₩95,060 | ₩93,941 | ₩94,509 | +0.05% | 442.2만 |
|---|
| 2025.11.21 | ₩93,314 | ₩94,796 | ₩92,976 | ₩94,315 | +1.07% | 266.8만 |
|---|
| 2025.11.20 | ₩95,234 | ₩95,631 | ₩92,746 | ₩92,836 | -2.52% | 441.1만 |
|---|
| 2025.11.19 | ₩94,512 | ₩94,696 | ₩93,835 | ₩94,249 | -0.28% | 347.6만 |
|---|
| 2025.11.18 | ₩94,008 | ₩95,033 | ₩93,851 | ₩94,385 | +0.40% | 369.4만 |
|---|
| 2025.11.17 | ₩95,711 | ₩95,828 | ₩93,961 | ₩94,392 | -1.38% | 295.1만 |
|---|
| 2025.11.14 | ₩95,354 | ₩96,489 | ₩95,187 | ₩95,804 | +0.47% | 242.8만 |
|---|
| 2025.11.13 | ₩97,180 | ₩97,387 | ₩95,798 | ₩95,895 | -1.32% | 230.6만 |
|---|
| 2025.11.12 | ₩97,711 | ₩98,152 | ₩97,507 | ₩97,541 | -0.17% | 264.6만 |
|---|
| 2025.11.11 | ₩97,300 | ₩97,831 | ₩97,200 | ₩97,531 | +0.24% | 151.2만 |
|---|
| 2025.11.10 | ₩97,107 | ₩97,554 | ₩96,416 | ₩97,257 | +0.15% | 214.7만 |
|---|
| 2025.11.07 | ₩95,147 | ₩96,532 | ₩95,033 | ₩96,532 | +1.46% | 255.2만 |
|---|
| 2025.11.06 | ₩96,312 | ₩96,506 | ₩95,451 | ₩95,604 | -0.73% | 270.6만 |
|---|
| 2025.11.05 | ₩95,905 | ₩96,716 | ₩95,811 | ₩96,342 | +0.46% | 249.6만 |
|---|
| 2025.11.04 | ₩95,995 | ₩96,329 | ₩95,708 | ₩95,865 | -0.14% | 259.7만 |
|---|
| 2025.11.03 | ₩97,190 | ₩97,190 | ₩95,835 | ₩96,833 | -0.37% | 607.2만 |
|---|
| 2025.10.31 | ₩96,769 | ₩97,394 | ₩96,559 | ₩97,133 | +0.38% | 277.4만 |
|---|
| 2025.10.30 | ₩96,776 | ₩97,845 | ₩96,643 | ₩96,703 | -0.08% | 237.7만 |
|---|
| 2025.10.29 | ₩97,771 | ₩98,105 | ₩96,970 | ₩97,270 | -0.51% | 252.6만 |
|---|
| 2025.10.28 | ₩98,659 | ₩98,659 | ₩97,918 | ₩97,958 | -0.71% | 577.4만 |
|---|
| 2025.10.27 | ₩99,060 | ₩99,060 | ₩98,629 | ₩98,910 | -0.15% | 159.1만 |
|---|
| 2025.10.24 | ₩98,806 | ₩98,976 | ₩98,429 | ₩98,436 | -0.38% | 160.8만 |
|---|
| 2025.10.23 | ₩97,544 | ₩98,242 | ₩97,330 | ₩97,995 | +0.46% | 168.4만 |
|---|
| 2025.10.22 | ₩98,078 | ₩98,095 | ₩96,843 | ₩97,317 | -0.78% | 599.6만 |
|---|
| 2025.10.21 | ₩97,651 | ₩98,215 | ₩97,347 | ₩98,005 | +0.36% | 165만 |
|---|
| 2025.10.20 | ₩97,147 | ₩97,724 | ₩97,147 | ₩97,574 | +0.44% | 179.6만 |
|---|
| 2025.10.17 | ₩96,192 | ₩96,773 | ₩95,958 | ₩96,549 | +0.37% | 200.6만 |
|---|
| 2025.10.16 | ₩97,841 | ₩97,845 | ₩96,108 | ₩96,406 | -1.47% | 252.8만 |
|---|
| 2025.10.15 | ₩98,052 | ₩98,536 | ₩96,886 | ₩97,644 | -0.42% | 186.7만 |
|---|
| 2025.10.14 | ₩95,868 | ₩97,895 | ₩95,831 | ₩97,457 | +1.66% | 181.6만 |
|---|
| 2025.10.13 | ₩96,536 | ₩96,970 | ₩96,239 | ₩96,693 | +0.16% | 181.7만 |
|---|
| 2025.10.10 | ₩98,075 | ₩98,302 | ₩95,564 | ₩95,584 | -2.54% | 278.8만 |
|---|