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 | ₩401,619 | ₩405,220 | ₩400,146 | ₩404,912 | +0.82% | 15.1만 |
| 2026.10.08 | ₩398,875 | ₩401,070 | ₩396,291 | ₩398,727 | -0.04% | 17.8만 |
| 2026.10.07 | ₩402,810 | ₩403,787 | ₩399,624 | ₩401,833 | -0.24% | 21.7만 |
| 2026.10.06 | ₩404,443 | ₩408,205 | ₩404,443 | ₩406,987 | +0.63% | 19.4만 |
| 2026.10.05 | ₩398,848 | ₩402,342 | ₩397,576 | ₩401,659 | +0.70% | 32.9만 |
| 2026.10.02 | ₩398,460 | ₩400,534 | ₩397,175 | ₩398,366 | -0.02% | 31.2만 |
| 2026.10.01 | ₩393,065 | ₩395,916 | ₩391,003 | ₩394,818 | +0.45% | 21.1만 |
| 2026.09.30 | ₩396,077 | ₩396,077 | ₩391,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,017 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩394,216 | ₩395,501 | ₩392,650 | ₩394,323 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩393,025 | ₩394,671 | ₩390,401 | ₩392,690 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩396,934 | ₩399,504 | ₩396,278 | ₩397,978 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩393,855 | ₩397,911 | ₩393,855 | ₩396,224 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩398,915 | ₩399,504 | ₩396,492 | ₩396,893 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩400,039 | ₩401,552 | ₩398,821 | ₩399,584 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩395,515 | ₩399,477 | ₩393,667 | ₩398,393 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩391,124 | ₩391,967 | ₩388,514 | ₩391,218 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩392,744 | ₩393,145 | ₩389,919 | ₩390,321 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩389,049 | ₩392,168 | ₩384,524 | ₩387,563 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩391,713 | ₩391,713 | ₩387,202 | ₩387,858 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩389,665 | ₩393,533 | ₩389,558 | ₩392,288 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩395,849 | ₩396,465 | ₩394,283 | ₩394,885 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩392,556 | ₩396,304 | ₩391,619 | ₩391,887 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩399,330 | ₩400,066 | ₩396,411 | ₩396,411 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩401,485 | ₩403,051 | ₩399,209 | ₩400,213 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩399,102 | ₩402,342 | ₩398,781 | ₩401,833 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩400,401 | ₩402,061 | ₩397,456 | ₩401,391 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩395,970 | ₩397,844 | ₩395,167 | ₩396,679 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩400,923 | ₩402,569 | ₩395,903 | ₩397,121 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩403,386 | ₩404,309 | ₩402,315 | ₩404,309 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩410,614 | ₩410,802 | ₩405,568 | ₩405,688 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩411,551 | ₩411,618 | ₩409,892 | ₩410,976 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩404,952 | ₩409,383 | ₩404,952 | ₩408,406 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩407,589 | ₩407,736 | ₩404,818 | ₩406,411 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩405,996 | ₩405,996 | ₩403,747 | ₩404,524 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩408,620 | ₩409,570 | ₩406,692 | ₩408,901 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩407,683 | ₩409,329 | ₩405,220 | ₩405,688 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩411,953 | ₩412,837 | ₩408,084 | ₩409,182 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩413,867 | ₩415,460 | ₩409,677 | ₩410,213 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩420,494 | ₩421,243 | ₩418,245 | ₩418,258 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩420,587 | ₩421,872 | ₩419,396 | ₩420,360 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩415,621 | ₩420,641 | ₩415,353 | ₩419,583 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩415,674 | ₩416,719 | ₩414,148 | ₩415,045 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩408,727 | ₩411,779 | ₩408,553 | ₩410,307 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩410,119 | ₩410,266 | ₩408,218 | ₩408,647 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩410,119 | ₩411,618 | ₩407,348 | ₩409,999 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩404,939 | ₩409,718 | ₩404,162 | ₩404,309 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩412,127 | ₩414,577 | ₩409,008 | ₩409,008 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩408,780 | ₩412,997 | ₩407,254 | ₩411,177 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩395,648 | ₩404,269 | ₩395,006 | ₩403,667 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩399,129 | ₩400,427 | ₩391,807 | ₩395,595 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩394,296 | ₩395,381 | ₩390,307 | ₩394,765 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩393,212 | ₩397,978 | ₩388,714 | ₩388,728 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩392,302 | ₩394,256 | ₩386,987 | ₩393,292 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩395,715 | ₩397,804 | ₩389,665 | ₩394,511 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩394,591 | ₩395,715 | ₩390,066 | ₩391,097 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩393,881 | ₩398,178 | ₩393,038 | ₩394,470 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩395,407 | ₩398,848 | ₩395,407 | ₩395,769 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩396,104 | ₩399,116 | ₩395,287 | ₩397,857 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩395,260 | ₩396,304 | ₩392,248 | ₩392,396 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩389,544 | ₩396,104 | ₩388,246 | ₩392,636 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩396,974 | ₩398,808 | ₩393,426 | ₩395,622 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩405,327 | ₩405,327 | ₩396,077 | ₩399,972 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩403,439 | ₩405,902 | ₩401,820 | ₩402,583 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩401,833 | ₩404,376 | ₩399,517 | ₩400,949 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩406,438 | ₩407,683 | ₩401,391 | ₩404,617 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩405,782 | ₩408,794 | ₩405,220 | ₩406,237 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩399,062 | ₩401,472 | ₩395,233 | ₩400,347 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩405,943 | ₩407,549 | ₩399,557 | ₩402,556 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩404,724 | ₩409,222 | ₩404,671 | ₩407,736 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩408,432 | ₩411,605 | ₩399,223 | ₩403,279 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩407,629 | ₩411,538 | ₩406,438 | ₩406,839 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩406,023 | ₩410,668 | ₩404,832 | ₩410,025 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩403,225 | ₩407,094 | ₩399,089 | ₩406,639 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩400,441 | ₩402,449 | ₩398,071 | ₩399,678 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩410,159 | ₩411,284 | ₩403,801 | ₩405,019 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩402,957 | ₩408,673 | ₩401,472 | ₩403,587 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩400,508 | ₩405,849 | ₩399,611 | ₩402,235 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩411,029 | ₩413,332 | ₩408,111 | ₩410,387 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩410,614 | ₩411,712 | ₩407,924 | ₩409,865 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩407,254 | ₩412,033 | ₩403,024 | ₩403,212 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩410,561 | ₩414,229 | ₩406,719 | ₩406,799 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩406,987 | ₩409,758 | ₩406,987 | ₩408,928 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩396,425 | ₩399,517 | ₩393,065 | ₩397,790 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩386,586 | ₩395,528 | ₩385,154 | ₩394,778 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩389,892 | ₩394,296 | ₩384,083 | ₩384,297 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩396,679 | ₩400,883 | ₩382,168 | ₩393,386 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩397,134 | ₩397,656 | ₩392,985 | ₩393,400 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩402,047 | ₩402,368 | ₩391,258 | ₩392,931 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩402,556 | ₩408,272 | ₩401,619 | ₩407,027 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩406,987 | ₩407,054 | ₩401,953 | ₩404,229 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩403,707 | ₩407,710 | ₩402,864 | ₩407,602 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩397,255 | ₩405,648 | ₩396,867 | ₩403,546 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩398,245 | ₩400,146 | ₩396,331 | ₩399,905 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩394,310 | ₩399,584 | ₩392,556 | ₩397,482 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩395,729 | ₩395,729 | ₩391,940 | ₩392,195 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩394,042 | ₩396,171 | ₩391,713 | ₩394,002 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩389,839 | ₩391,392 | ₩388,567 | ₩389,812 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩381,298 | ₩387,777 | ₩380,187 | ₩386,706 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩378,969 | ₩383,641 | ₩375,984 | ₩383,172 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩377,175 | ₩379,183 | ₩374,471 | ₩377,015 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩382,275 | ₩382,878 | ₩376,747 | ₩380,468 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩382,356 | ₩384,390 | ₩380,468 | ₩382,208 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩385,301 | ₩388,888 | ₩384,457 | ₩387,456 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩385,957 | ₩385,970 | ₩380,776 | ₩384,631 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩386,492 | ₩386,626 | ₩380,696 | ₩384,872 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩386,479 | ₩389,517 | ₩386,305 | ₩388,594 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩390,321 | ₩390,883 | ₩385,542 | ₩386,452 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩394,979 | ₩395,863 | ₩387,777 | ₩389,504 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩390,816 | ₩393,306 | ₩388,420 | ₩392,824 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩386,372 | ₩388,286 | ₩384,698 | ₩387,054 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩382,972 | ₩386,091 | ₩380,709 | ₩382,731 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩382,075 | ₩383,815 | ₩381,057 | ₩381,713 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩374,859 | ₩381,178 | ₩374,337 | ₩380,910 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩373,601 | ₩373,855 | ₩369,625 | ₩371,633 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩374,351 | ₩376,211 | ₩370,736 | ₩372,503 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩378,527 | ₩379,304 | ₩375,796 | ₩377,978 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩379,143 | ₩379,799 | ₩375,729 | ₩379,143 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩378,126 | ₩380,375 | ₩372,972 | ₩378,286 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩381,927 | ₩382,811 | ₩377,952 | ₩379,384 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩382,998 | ₩384,832 | ₩377,416 | ₩378,353 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩378,782 | ₩382,463 | ₩378,380 | ₩382,463 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩377,349 | ₩381,700 | ₩377,349 | ₩379,772 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩373,748 | ₩374,953 | ₩371,673 | ₩372,597 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩371,178 | ₩372,784 | ₩369,906 | ₩372,169 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩368,514 | ₩370,857 | ₩367,430 | ₩370,455 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩357,899 | ₩365,837 | ₩357,899 | ₩365,783 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩361,460 | ₩362,370 | ₩358,421 | ₩359,050 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩361,553 | ₩362,798 | ₩358,702 | ₩360,737 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩364,110 | ₩366,413 | ₩361,232 | ₩362,865 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩350,161 | ₩351,982 | ₩346,909 | ₩351,380 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩350,081 | ₩352,758 | ₩349,760 | ₩351,982 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩341,701 | ₩352,384 | ₩341,072 | ₩349,934 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩347,324 | ₩351,219 | ₩346,507 | ₩348,783 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩337,739 | ₩345,490 | ₩336,066 | ₩344,499 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩341,072 | ₩341,594 | ₩332,291 | ₩334,165 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩342,397 | ₩342,397 | ₩337,043 | ₩337,779 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩348,742 | ₩352,384 | ₩344,539 | ₩344,713 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩354,539 | ₩355,971 | ₩349,880 | ₩352,758 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩348,769 | ₩351,701 | ₩346,346 | ₩350,429 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩352,691 | ₩357,457 | ₩350,911 | ₩351,339 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩353,602 | ₩353,749 | ₩345,222 | ₩347,029 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩351,982 | ₩357,029 | ₩351,273 | ₩354,927 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩357,457 | ₩359,385 | ₩354,873 | ₩354,887 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩358,635 | ₩362,169 | ₩358,541 | ₩359,197 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩355,784 | ₩359,251 | ₩355,784 | ₩357,109 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩355,570 | ₩357,457 | ₩351,808 | ₩352,343 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩358,434 | ₩360,134 | ₩352,745 | ₩352,799 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩363,695 | ₩364,364 | ₩359,304 | ₩361,446 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩367,256 | ₩368,434 | ₩362,383 | ₩363,936 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩359,706 | ₩368,340 | ₩356,373 | ₩367,698 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩364,324 | ₩366,038 | ₩361,567 | ₩363,762 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩369,532 | ₩373,815 | ₩366,118 | ₩369,599 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩369,893 | ₩372,102 | ₩367,885 | ₩370,803 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩364,418 | ₩370,094 | ₩359,425 | ₩368,059 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩367,510 | ₩373,855 | ₩366,828 | ₩372,343 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩370,188 | ₩373,119 | ₩369,344 | ₩372,771 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩370,937 | ₩375,140 | ₩369,773 | ₩375,140 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩368,715 | ₩371,606 | ₩367,738 | ₩370,790 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩361,647 | ₩367,791 | ₩361,058 | ₩367,202 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩367,202 | ₩367,323 | ₩360,924 | ₩362,169 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩367,055 | ₩372,142 | ₩366,533 | ₩369,491 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩368,233 | ₩369,585 | ₩365,623 | ₩368,501 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩367,122 | ₩371,272 | ₩366,627 | ₩368,969 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩365,355 | ₩367,644 | ₩362,771 | ₩366,346 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩361,861 | ₩368,447 | ₩360,108 | ₩366,131 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩369,973 | ₩372,436 | ₩360,616 | ₩361,433 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩371,432 | ₩371,834 | ₩365,382 | ₩368,327 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩370,402 | ₩372,423 | ₩368,702 | ₩368,702 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩365,583 | ₩370,295 | ₩365,355 | ₩369,224 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩361,178 | ₩367,283 | ₩360,469 | ₩366,734 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩360,415 | ₩361,808 | ₩355,342 | ₩356,453 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩365,489 | ₩365,609 | ₩358,648 | ₩363,414 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩370,415 | ₩370,415 | ₩361,031 | ₩365,181 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩368,755 | ₩373,039 | ₩368,313 | ₩371,580 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩374,792 | ₩376,037 | ₩368,447 | ₩370,817 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩378,849 | ₩379,692 | ₩373,159 | ₩376,292 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩380,482 | ₩381,646 | ₩377,644 | ₩378,688 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩381,151 | ₩381,914 | ₩378,835 | ₩379,424 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩378,487 | ₩381,044 | ₩378,487 | ₩379,478 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩379,397 | ₩379,638 | ₩377,215 | ₩378,005 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩381,178 | ₩382,570 | ₩379,143 | ₩379,705 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩375,207 | ₩380,267 | ₩374,538 | ₩378,434 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩375,288 | ₩378,393 | ₩372,784 | ₩373,186 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩383,186 | ₩384,257 | ₩381,218 | ₩381,981 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩384,216 | ₩385,823 | ₩383,119 | ₩383,520 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩382,650 | ₩383,587 | ₩379,277 | ₩382,021 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩384,216 | ₩384,819 | ₩381,887 | ₩384,069 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩380,803 | ₩383,922 | ₩380,482 | ₩383,467 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩382,811 | ₩383,855 | ₩380,455 | ₩382,717 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩381,593 | ₩381,727 | ₩379,371 | ₩380,000 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩385,917 | ₩386,358 | ₩381,981 | ₩382,637 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩381,231 | ₩387,295 | ₩381,231 | ₩386,479 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩377,523 | ₩382,637 | ₩377,510 | ₩381,124 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩376,238 | ₩376,854 | ₩372,932 | ₩376,533 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩377,456 | ₩377,510 | ₩373,628 | ₩373,668 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩378,835 | ₩379,491 | ₩377,617 | ₩377,671 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩379,411 | ₩381,271 | ₩378,447 | ₩379,384 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩380,763 | ₩380,763 | ₩379,732 | ₩380,535 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩380,348 | ₩381,512 | ₩379,317 | ₩380,910 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩380,294 | ₩381,633 | ₩378,206 | ₩380,388 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩380,656 | ₩382,061 | ₩379,719 | ₩381,606 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩376,827 | ₩380,629 | ₩376,827 | ₩378,915 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩377,175 | ₩379,277 | ₩375,181 | ₩376,144 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩377,537 | ₩379,518 | ₩372,410 | ₩372,744 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩376,894 | ₩379,063 | ₩374,833 | ₩376,546 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩380,682 | ₩380,682 | ₩377,055 | ₩377,671 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩384,966 | ₩385,461 | ₩377,911 | ₩378,808 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩381,151 | ₩385,046 | ₩380,375 | ₩385,046 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩379,558 | ₩383,895 | ₩377,898 | ₩382,463 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩380,093 | ₩381,686 | ₩378,661 | ₩378,969 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩382,797 | ₩382,797 | ₩379,812 | ₩380,656 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩382,744 | ₩384,056 | ₩381,432 | ₩381,740 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩381,017 | ₩382,972 | ₩379,919 | ₩382,222 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩378,032 | ₩381,379 | ₩377,510 | ₩381,178 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩379,571 | ₩379,571 | ₩377,108 | ₩377,845 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩375,823 | ₩379,357 | ₩375,301 | ₩376,546 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩377,510 | ₩380,535 | ₩377,269 | ₩379,250 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩375,033 | ₩378,072 | ₩374,819 | ₩376,653 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩367,791 | ₩374,177 | ₩365,743 | ₩373,722 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩366,198 | ₩369,317 | ₩364,351 | ₩367,738 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩362,370 | ₩367,323 | ₩358,943 | ₩365,208 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩374,458 | ₩374,605 | ₩360,710 | ₩361,045 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩368,059 | ₩370,469 | ₩366,694 | ₩369,143 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩366,024 | ₩370,576 | ₩365,315 | ₩367,537 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩373,601 | ₩374,551 | ₩366,131 | ₩368,380 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩370,602 | ₩378,152 | ₩369,732 | ₩374,551 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩381,847 | ₩382,356 | ₩374,324 | ₩374,498 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩386,077 | ₩387,416 | ₩383,748 | ₩383,748 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩385,194 | ₩386,572 | ₩384,257 | ₩385,033 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩385,595 | ₩386,867 | ₩382,115 | ₩385,649 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩374,819 | ₩382,075 | ₩373,266 | ₩382,075 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩383,159 | ₩383,253 | ₩377,242 | ₩378,005 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩381,994 | ₩386,010 | ₩381,860 | ₩384,457 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩385,850 | ₩386,599 | ₩382,851 | ₩383,132 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩392,101 | ₩392,208 | ₩386,157 | ₩389,959 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩389,437 | ₩392,168 | ₩388,406 | ₩390,749 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩388,969 | ₩392,837 | ₩387,054 | ₩387,590 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩394,310 | ₩395,314 | ₩390,709 | ₩392,315 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩398,553 | ₩398,553 | ₩394,979 | ₩394,979 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩399,102 | ₩399,798 | ₩398,085 | ₩399,075 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩396,706 | ₩397,723 | ₩395,274 | ₩395,568 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩388,607 | ₩393,051 | ₩388,286 | ₩392,503 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩393,065 | ₩393,065 | ₩385,328 | ₩387,657 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩391,552 | ₩393,734 | ₩389,745 | ₩392,891 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩390,481 | ₩392,422 | ₩389,638 | ₩391,673 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩385,729 | ₩388,393 | ₩384,109 | ₩386,880 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩393,185 | ₩394,484 | ₩386,572 | ₩387,054 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩394,551 | ₩396,666 | ₩389,330 | ₩391,566 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩386,117 | ₩394,283 | ₩384,859 | ₩391,579 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩388,875 | ₩391,418 | ₩388,085 | ₩389,973 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩396,960 | ₩397,844 | ₩384,939 | ₩385,100 | -2.99% | 20.6만 |
|---|