시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Mid-Cap Growth ETF 과거 주가
Vanguard Morningstar Mid-Cap Growth ETF · VOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Mid-Cap Growth ETF · VOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩402,033 | ₩405,637 | ₩400,559 | ₩405,329 | +0.82% | 15.1만 |
| 2026.10.08 | ₩399,286 | ₩401,483 | ₩396,700 | ₩399,138 | -0.04% | 17.8만 |
| 2026.10.07 | ₩403,225 | ₩404,204 | ₩400,036 | ₩402,247 | -0.24% | 21.7만 |
| 2026.10.06 | ₩404,860 | ₩408,626 | ₩404,860 | ₩407,406 | +0.63% | 19.4만 |
| 2026.10.05 | ₩399,259 | ₩402,756 | ₩397,986 | ₩402,073 | +0.70% | 32.9만 |
| 2026.10.02 | ₩398,870 | ₩400,947 | ₩397,584 | ₩398,777 | -0.02% | 31.2만 |
| 2026.10.01 | ₩393,470 | ₩396,324 | ₩391,406 | ₩395,226 | +0.45% | 21.1만 |
| 2026.09.30 | ₩396,485 | ₩396,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,420 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩394,622 | ₩395,909 | ₩393,055 | ₩394,730 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩393,430 | ₩395,078 | ₩390,803 | ₩393,095 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩397,343 | ₩399,916 | ₩396,686 | ₩398,388 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩394,261 | ₩398,321 | ₩394,261 | ₩396,633 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩399,326 | ₩399,916 | ₩396,901 | ₩397,303 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩400,452 | ₩401,966 | ₩399,232 | ₩399,996 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩395,922 | ₩399,889 | ₩394,073 | ₩398,803 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩391,527 | ₩392,371 | ₩388,914 | ₩391,621 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩393,148 | ₩393,550 | ₩390,321 | ₩390,723 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩389,450 | ₩392,572 | ₩384,921 | ₩387,963 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩392,117 | ₩392,117 | ₩387,601 | ₩388,257 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩390,066 | ₩393,939 | ₩389,959 | ₩392,693 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩396,257 | ₩396,874 | ₩394,690 | ₩395,292 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩392,961 | ₩396,713 | ₩392,023 | ₩392,291 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩399,741 | ₩400,478 | ₩396,820 | ₩396,820 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩401,899 | ₩403,467 | ₩399,621 | ₩400,626 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩399,514 | ₩402,756 | ₩399,192 | ₩402,247 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩400,813 | ₩402,475 | ₩397,865 | ₩401,805 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩396,378 | ₩398,254 | ₩395,574 | ₩397,088 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩401,336 | ₩402,984 | ₩396,311 | ₩397,530 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩403,802 | ₩404,726 | ₩402,730 | ₩404,726 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩411,038 | ₩411,225 | ₩405,986 | ₩406,106 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩411,976 | ₩412,043 | ₩410,314 | ₩411,400 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩405,369 | ₩409,805 | ₩405,369 | ₩408,827 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩408,009 | ₩408,157 | ₩405,235 | ₩406,830 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩406,415 | ₩406,415 | ₩404,163 | ₩404,941 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩409,041 | ₩409,993 | ₩407,111 | ₩409,322 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩408,103 | ₩409,751 | ₩405,637 | ₩406,106 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩412,378 | ₩413,262 | ₩408,505 | ₩409,604 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩414,294 | ₩415,889 | ₩410,100 | ₩410,636 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩420,927 | ₩421,677 | ₩418,676 | ₩418,689 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩421,021 | ₩422,307 | ₩419,828 | ₩420,793 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩416,049 | ₩421,074 | ₩415,781 | ₩420,016 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩416,103 | ₩417,148 | ₩414,575 | ₩415,473 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩409,148 | ₩412,204 | ₩408,974 | ₩410,730 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩410,542 | ₩410,689 | ₩408,639 | ₩409,068 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩410,542 | ₩412,043 | ₩407,768 | ₩410,421 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩405,356 | ₩410,140 | ₩404,579 | ₩404,726 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩412,552 | ₩415,004 | ₩409,430 | ₩409,430 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩409,202 | ₩413,423 | ₩407,674 | ₩411,601 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩396,056 | ₩404,686 | ₩395,413 | ₩404,083 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩399,540 | ₩400,840 | ₩392,210 | ₩396,003 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩394,703 | ₩395,788 | ₩390,710 | ₩395,172 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩393,617 | ₩398,388 | ₩389,115 | ₩389,128 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩392,706 | ₩394,663 | ₩387,386 | ₩393,698 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩396,123 | ₩398,214 | ₩390,066 | ₩394,917 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩394,998 | ₩396,123 | ₩390,468 | ₩391,500 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩394,287 | ₩398,589 | ₩393,443 | ₩394,877 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩395,815 | ₩399,259 | ₩395,815 | ₩396,177 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩396,512 | ₩399,527 | ₩395,695 | ₩398,267 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩395,668 | ₩396,713 | ₩392,653 | ₩392,800 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩389,946 | ₩396,512 | ₩388,646 | ₩393,041 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩397,383 | ₩399,219 | ₩393,832 | ₩396,030 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩405,745 | ₩405,745 | ₩396,485 | ₩400,385 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩403,855 | ₩406,321 | ₩402,234 | ₩402,998 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩402,247 | ₩404,793 | ₩399,929 | ₩401,363 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩406,857 | ₩408,103 | ₩401,805 | ₩405,034 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩406,200 | ₩409,215 | ₩405,637 | ₩406,656 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩399,473 | ₩401,885 | ₩395,641 | ₩400,760 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩406,361 | ₩407,969 | ₩399,969 | ₩402,971 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩405,142 | ₩409,644 | ₩405,088 | ₩408,157 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩408,853 | ₩412,029 | ₩399,634 | ₩403,694 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩408,050 | ₩411,962 | ₩406,857 | ₩407,259 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩406,441 | ₩411,091 | ₩405,249 | ₩410,448 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩403,641 | ₩407,513 | ₩399,500 | ₩407,058 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩400,854 | ₩402,864 | ₩398,482 | ₩400,090 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩410,582 | ₩411,708 | ₩404,217 | ₩405,436 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩403,373 | ₩409,095 | ₩401,885 | ₩404,003 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩400,921 | ₩406,267 | ₩400,023 | ₩402,649 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩411,453 | ₩413,758 | ₩408,532 | ₩410,810 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩411,038 | ₩412,137 | ₩408,344 | ₩410,287 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩407,674 | ₩412,458 | ₩403,440 | ₩403,627 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩410,984 | ₩414,656 | ₩407,138 | ₩407,219 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩407,406 | ₩410,180 | ₩407,406 | ₩409,349 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩396,834 | ₩399,929 | ₩393,470 | ₩398,200 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩386,984 | ₩395,936 | ₩385,551 | ₩395,185 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩390,294 | ₩394,703 | ₩384,479 | ₩384,693 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩397,088 | ₩401,296 | ₩382,562 | ₩393,792 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩397,544 | ₩398,066 | ₩393,390 | ₩393,805 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩402,462 | ₩402,783 | ₩391,661 | ₩393,336 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩402,971 | ₩408,693 | ₩402,033 | ₩407,446 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩407,406 | ₩407,473 | ₩402,368 | ₩404,646 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩404,123 | ₩408,130 | ₩403,279 | ₩408,023 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩397,664 | ₩406,066 | ₩397,276 | ₩403,962 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩398,656 | ₩400,559 | ₩396,740 | ₩400,318 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩394,716 | ₩399,996 | ₩392,961 | ₩397,892 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩396,137 | ₩396,137 | ₩392,344 | ₩392,599 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩394,448 | ₩396,579 | ₩392,117 | ₩394,408 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩390,241 | ₩391,795 | ₩388,968 | ₩390,214 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩381,691 | ₩388,177 | ₩380,579 | ₩387,105 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩379,360 | ₩384,036 | ₩376,371 | ₩383,567 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩377,564 | ₩379,574 | ₩374,857 | ₩377,403 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩382,670 | ₩383,273 | ₩377,135 | ₩380,860 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩382,750 | ₩384,787 | ₩380,860 | ₩382,602 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩385,698 | ₩389,289 | ₩384,854 | ₩387,855 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩386,355 | ₩386,368 | ₩381,169 | ₩385,028 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩386,891 | ₩387,025 | ₩381,088 | ₩385,269 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩386,877 | ₩389,919 | ₩386,703 | ₩388,994 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩390,723 | ₩391,286 | ₩385,939 | ₩386,850 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩395,386 | ₩396,271 | ₩388,177 | ₩389,906 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩391,219 | ₩393,711 | ₩388,820 | ₩393,229 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩386,770 | ₩388,686 | ₩385,095 | ₩387,453 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩383,366 | ₩386,489 | ₩381,102 | ₩383,125 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩382,469 | ₩384,211 | ₩381,450 | ₩382,107 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩375,246 | ₩381,571 | ₩374,723 | ₩381,303 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩373,986 | ₩374,241 | ₩370,006 | ₩372,016 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩374,737 | ₩376,599 | ₩371,119 | ₩372,887 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩378,917 | ₩379,695 | ₩376,184 | ₩378,368 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩379,534 | ₩380,190 | ₩376,117 | ₩379,534 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩378,515 | ₩380,767 | ₩373,356 | ₩378,676 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩382,321 | ₩383,206 | ₩378,341 | ₩379,775 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩383,393 | ₩385,229 | ₩377,805 | ₩378,743 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩379,172 | ₩382,857 | ₩378,770 | ₩382,857 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩377,738 | ₩382,093 | ₩377,738 | ₩380,164 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩374,134 | ₩375,340 | ₩372,057 | ₩372,981 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩371,561 | ₩373,169 | ₩370,288 | ₩372,552 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩368,894 | ₩371,239 | ₩367,809 | ₩370,837 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩358,268 | ₩366,214 | ₩358,268 | ₩366,160 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩361,832 | ₩362,743 | ₩358,790 | ₩359,420 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩361,926 | ₩363,172 | ₩359,072 | ₩361,109 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩364,485 | ₩366,790 | ₩361,604 | ₩363,239 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩350,522 | ₩352,345 | ₩347,266 | ₩351,742 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩350,442 | ₩353,122 | ₩350,120 | ₩352,345 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩342,053 | ₩352,747 | ₩341,424 | ₩350,295 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩347,682 | ₩351,581 | ₩346,864 | ₩349,142 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩338,087 | ₩345,846 | ₩336,412 | ₩344,854 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩341,424 | ₩341,946 | ₩332,633 | ₩334,509 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩342,750 | ₩342,750 | ₩337,390 | ₩338,127 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩349,102 | ₩352,747 | ₩344,894 | ₩345,069 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩354,904 | ₩356,338 | ₩350,241 | ₩353,122 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩349,129 | ₩352,063 | ₩346,703 | ₩350,790 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩353,055 | ₩357,826 | ₩351,273 | ₩351,702 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩353,966 | ₩354,114 | ₩345,578 | ₩347,387 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩352,345 | ₩357,397 | ₩351,635 | ₩355,293 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩357,826 | ₩359,755 | ₩355,239 | ₩355,253 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩359,005 | ₩362,542 | ₩358,911 | ₩359,568 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩356,151 | ₩359,621 | ₩356,151 | ₩357,477 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩355,936 | ₩357,826 | ₩352,171 | ₩352,707 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩358,804 | ₩360,506 | ₩353,109 | ₩353,162 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩364,070 | ₩364,740 | ₩359,675 | ₩361,819 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩367,634 | ₩368,814 | ₩362,757 | ₩364,311 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩360,077 | ₩368,720 | ₩356,740 | ₩368,077 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩364,700 | ₩366,415 | ₩361,939 | ₩364,137 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩369,913 | ₩374,201 | ₩366,495 | ₩369,980 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩370,274 | ₩372,485 | ₩368,264 | ₩371,186 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩364,794 | ₩370,475 | ₩359,795 | ₩368,439 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩367,889 | ₩374,241 | ₩367,206 | ₩372,727 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩370,569 | ₩373,504 | ₩369,725 | ₩373,155 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩371,320 | ₩375,527 | ₩370,154 | ₩375,527 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩369,095 | ₩371,990 | ₩368,117 | ₩371,172 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩362,020 | ₩368,170 | ₩361,430 | ₩367,581 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩367,581 | ₩367,701 | ₩361,296 | ₩362,542 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩367,434 | ₩372,526 | ₩366,911 | ₩369,872 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩368,613 | ₩369,966 | ₩366,000 | ₩368,881 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩367,500 | ₩371,655 | ₩367,005 | ₩369,350 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩365,732 | ₩368,023 | ₩363,145 | ₩366,723 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩362,234 | ₩368,827 | ₩360,479 | ₩366,509 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩370,355 | ₩372,820 | ₩360,988 | ₩361,805 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩371,815 | ₩372,217 | ₩365,758 | ₩368,706 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩370,784 | ₩372,807 | ₩369,082 | ₩369,082 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩365,959 | ₩370,676 | ₩365,732 | ₩369,604 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩361,551 | ₩367,661 | ₩360,841 | ₩367,112 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩360,787 | ₩362,181 | ₩355,708 | ₩356,821 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩365,866 | ₩365,986 | ₩359,018 | ₩363,789 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩370,797 | ₩370,797 | ₩361,403 | ₩365,557 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩369,135 | ₩373,423 | ₩368,693 | ₩371,963 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩375,179 | ₩376,425 | ₩368,827 | ₩371,199 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩379,239 | ₩380,083 | ₩373,544 | ₩376,680 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩380,874 | ₩382,040 | ₩378,033 | ₩379,078 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩381,544 | ₩382,308 | ₩379,226 | ₩379,815 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩378,877 | ₩381,437 | ₩378,877 | ₩379,869 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩379,788 | ₩380,030 | ₩377,604 | ₩378,395 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩381,571 | ₩382,964 | ₩379,534 | ₩380,097 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩375,594 | ₩380,659 | ₩374,924 | ₩378,824 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩375,675 | ₩378,783 | ₩373,169 | ₩373,571 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩383,581 | ₩384,653 | ₩381,611 | ₩382,375 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩384,613 | ₩386,221 | ₩383,514 | ₩383,916 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩383,045 | ₩383,983 | ₩379,668 | ₩382,415 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩384,613 | ₩385,216 | ₩382,281 | ₩384,465 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩381,195 | ₩384,318 | ₩380,874 | ₩383,862 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩383,206 | ₩384,251 | ₩380,847 | ₩383,112 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩381,986 | ₩382,120 | ₩379,762 | ₩380,391 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩386,314 | ₩386,757 | ₩382,375 | ₩383,031 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩381,624 | ₩387,695 | ₩381,624 | ₩386,877 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩377,912 | ₩383,031 | ₩377,899 | ₩381,517 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩376,626 | ₩377,242 | ₩373,316 | ₩376,921 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩377,845 | ₩377,899 | ₩374,013 | ₩374,053 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩379,226 | ₩379,882 | ₩378,006 | ₩378,060 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩379,802 | ₩381,665 | ₩378,837 | ₩379,775 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩381,155 | ₩381,155 | ₩380,123 | ₩380,927 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩380,740 | ₩381,906 | ₩379,708 | ₩381,303 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩380,686 | ₩382,026 | ₩378,596 | ₩380,780 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩381,048 | ₩382,455 | ₩380,110 | ₩382,000 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩377,216 | ₩381,021 | ₩377,216 | ₩379,306 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩377,564 | ₩379,668 | ₩375,567 | ₩376,532 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩377,926 | ₩379,909 | ₩372,794 | ₩373,129 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩377,283 | ₩379,453 | ₩375,219 | ₩376,934 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩381,075 | ₩381,075 | ₩377,443 | ₩378,060 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩385,363 | ₩385,859 | ₩378,301 | ₩379,199 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩381,544 | ₩385,443 | ₩380,767 | ₩385,443 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩379,949 | ₩384,291 | ₩378,288 | ₩382,857 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩380,485 | ₩382,080 | ₩379,051 | ₩379,360 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩383,192 | ₩383,192 | ₩380,204 | ₩381,048 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩383,139 | ₩384,452 | ₩381,825 | ₩382,134 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩381,410 | ₩383,366 | ₩380,311 | ₩382,616 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩378,422 | ₩381,772 | ₩377,899 | ₩381,571 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩379,963 | ₩379,963 | ₩377,497 | ₩378,234 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩376,211 | ₩379,748 | ₩375,688 | ₩376,934 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩377,899 | ₩380,927 | ₩377,658 | ₩379,641 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩375,420 | ₩378,462 | ₩375,206 | ₩377,041 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩368,170 | ₩374,562 | ₩366,120 | ₩374,107 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩366,576 | ₩369,698 | ₩364,727 | ₩368,117 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩362,743 | ₩367,701 | ₩359,313 | ₩365,584 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩374,844 | ₩374,991 | ₩361,082 | ₩361,417 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩368,439 | ₩370,851 | ₩367,072 | ₩369,524 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩366,402 | ₩370,958 | ₩365,691 | ₩367,916 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩373,986 | ₩374,938 | ₩366,509 | ₩368,760 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩370,985 | ₩378,542 | ₩370,114 | ₩374,938 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩382,241 | ₩382,750 | ₩374,710 | ₩374,884 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩386,475 | ₩387,815 | ₩384,144 | ₩384,144 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩385,591 | ₩386,971 | ₩384,653 | ₩385,430 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩385,993 | ₩387,266 | ₩382,509 | ₩386,046 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩375,206 | ₩382,469 | ₩373,651 | ₩382,469 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩383,554 | ₩383,648 | ₩377,631 | ₩378,395 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩382,388 | ₩386,408 | ₩382,254 | ₩384,854 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩386,247 | ₩386,998 | ₩383,246 | ₩383,527 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩392,505 | ₩392,612 | ₩386,556 | ₩390,361 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩389,839 | ₩392,572 | ₩388,807 | ₩391,152 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩389,370 | ₩393,242 | ₩387,453 | ₩387,989 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩394,716 | ₩395,721 | ₩391,112 | ₩392,720 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩398,964 | ₩398,964 | ₩395,386 | ₩395,386 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩399,514 | ₩400,210 | ₩398,495 | ₩399,487 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩397,115 | ₩398,133 | ₩395,681 | ₩395,976 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩389,008 | ₩393,457 | ₩388,686 | ₩392,907 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩393,470 | ₩393,470 | ₩385,725 | ₩388,056 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩391,956 | ₩394,140 | ₩390,147 | ₩393,296 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩390,884 | ₩392,827 | ₩390,040 | ₩392,076 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩386,127 | ₩388,793 | ₩384,505 | ₩387,279 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩393,591 | ₩394,890 | ₩386,971 | ₩387,453 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩394,957 | ₩397,075 | ₩389,731 | ₩391,969 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩386,515 | ₩394,690 | ₩385,256 | ₩391,983 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩389,276 | ₩391,822 | ₩388,485 | ₩390,375 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩397,370 | ₩398,254 | ₩385,336 | ₩385,497 | -2.99% | 20.6만 |
|---|