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 | ₩400,281 | ₩403,870 | ₩398,813 | ₩403,563 | +0.82% | 15.1만 |
| 2026.10.08 | ₩397,546 | ₩399,734 | ₩394,971 | ₩397,399 | -0.04% | 17.8만 |
| 2026.10.07 | ₩401,468 | ₩402,442 | ₩398,293 | ₩400,494 | -0.24% | 21.7만 |
| 2026.10.06 | ₩403,096 | ₩406,845 | ₩403,096 | ₩405,631 | +0.63% | 19.4만 |
| 2026.10.05 | ₩397,519 | ₩401,001 | ₩396,251 | ₩400,321 | +0.70% | 32.9만 |
| 2026.10.02 | ₩397,132 | ₩399,200 | ₩395,851 | ₩397,039 | -0.02% | 31.2만 |
| 2026.10.01 | ₩391,755 | ₩394,597 | ₩389,701 | ₩393,503 | +0.45% | 21.1만 |
| 2026.09.30 | ₩394,757 | ₩394,757 | ₩389,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,714 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩392,903 | ₩394,183 | ₩391,342 | ₩393,009 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩391,715 | ₩393,356 | ₩389,100 | ₩391,382 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩395,611 | ₩398,173 | ₩394,957 | ₩396,652 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩392,542 | ₩396,585 | ₩392,542 | ₩394,904 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩397,586 | ₩398,173 | ₩395,171 | ₩395,571 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩398,706 | ₩400,214 | ₩397,492 | ₩398,253 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩394,197 | ₩398,146 | ₩392,356 | ₩397,065 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩389,821 | ₩390,661 | ₩387,219 | ₩389,914 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩391,435 | ₩391,835 | ₩388,620 | ₩389,020 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩387,753 | ₩390,861 | ₩383,243 | ₩386,272 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩390,408 | ₩390,408 | ₩385,912 | ₩386,565 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩388,366 | ₩392,222 | ₩388,260 | ₩390,981 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩394,530 | ₩395,144 | ₩392,969 | ₩393,570 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩391,248 | ₩394,984 | ₩390,314 | ₩390,581 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩397,999 | ₩398,733 | ₩395,091 | ₩395,091 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩400,147 | ₩401,708 | ₩397,879 | ₩398,880 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩397,772 | ₩401,001 | ₩397,452 | ₩400,494 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩399,067 | ₩400,721 | ₩396,131 | ₩400,054 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩394,650 | ₩396,518 | ₩393,850 | ₩395,358 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩399,587 | ₩401,228 | ₩394,584 | ₩395,798 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩402,042 | ₩402,962 | ₩400,974 | ₩402,962 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩409,246 | ₩409,433 | ₩404,217 | ₩404,337 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩410,180 | ₩410,247 | ₩408,526 | ₩409,607 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩403,603 | ₩408,019 | ₩403,603 | ₩407,045 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩406,231 | ₩406,378 | ₩403,469 | ₩405,057 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩404,643 | ₩404,643 | ₩402,402 | ₩403,176 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩407,258 | ₩408,206 | ₩405,337 | ₩407,539 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩406,325 | ₩407,966 | ₩403,870 | ₩404,337 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩410,581 | ₩411,461 | ₩406,725 | ₩407,819 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩412,488 | ₩414,076 | ₩408,312 | ₩408,846 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩419,093 | ₩419,840 | ₩416,851 | ₩416,865 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩419,186 | ₩420,467 | ₩417,999 | ₩418,959 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩414,236 | ₩419,239 | ₩413,969 | ₩418,185 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩414,290 | ₩415,330 | ₩412,769 | ₩413,662 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩407,365 | ₩410,407 | ₩407,192 | ₩408,940 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩408,753 | ₩408,900 | ₩406,858 | ₩407,285 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩408,753 | ₩410,247 | ₩405,991 | ₩408,633 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩403,589 | ₩408,352 | ₩402,816 | ₩402,962 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩410,754 | ₩413,196 | ₩407,645 | ₩407,645 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩407,419 | ₩411,621 | ₩405,898 | ₩409,807 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩394,330 | ₩402,922 | ₩393,690 | ₩402,322 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩397,799 | ₩399,093 | ₩390,501 | ₩394,277 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩392,983 | ₩394,063 | ₩389,007 | ₩393,450 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩391,902 | ₩396,652 | ₩387,419 | ₩387,433 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩390,995 | ₩392,943 | ₩385,698 | ₩391,982 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩394,397 | ₩396,478 | ₩388,366 | ₩393,196 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩393,276 | ₩394,397 | ₩388,767 | ₩389,794 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩392,569 | ₩396,852 | ₩391,729 | ₩393,156 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩394,090 | ₩397,519 | ₩394,090 | ₩394,450 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩394,784 | ₩397,786 | ₩393,970 | ₩396,532 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩393,943 | ₩394,984 | ₩390,941 | ₩391,088 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩388,246 | ₩394,784 | ₩386,952 | ₩391,328 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩395,651 | ₩397,479 | ₩392,115 | ₩394,304 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩403,976 | ₩403,976 | ₩394,757 | ₩398,640 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩402,095 | ₩404,550 | ₩400,481 | ₩401,241 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩400,494 | ₩403,029 | ₩398,186 | ₩399,614 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩405,084 | ₩406,325 | ₩400,054 | ₩403,269 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩404,430 | ₩407,432 | ₩403,870 | ₩404,884 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩397,732 | ₩400,134 | ₩393,917 | ₩399,013 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩404,590 | ₩406,191 | ₩398,226 | ₩401,215 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩403,376 | ₩407,859 | ₩403,323 | ₩406,378 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩407,072 | ₩410,234 | ₩397,893 | ₩401,935 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩406,271 | ₩410,167 | ₩405,084 | ₩405,484 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩404,670 | ₩409,300 | ₩403,483 | ₩408,659 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩401,882 | ₩405,737 | ₩397,759 | ₩405,284 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩399,107 | ₩401,108 | ₩396,745 | ₩398,346 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩408,793 | ₩409,913 | ₩402,455 | ₩403,669 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩401,615 | ₩407,312 | ₩400,134 | ₩402,242 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩399,173 | ₩404,497 | ₩398,279 | ₩400,894 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩409,660 | ₩411,955 | ₩406,751 | ₩409,020 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩409,246 | ₩410,340 | ₩406,565 | ₩408,499 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩405,898 | ₩410,661 | ₩401,682 | ₩401,868 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩409,193 | ₩412,849 | ₩405,364 | ₩405,444 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩405,631 | ₩408,393 | ₩405,631 | ₩407,565 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩395,104 | ₩398,186 | ₩391,755 | ₩396,465 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩385,298 | ₩394,210 | ₩383,870 | ₩393,463 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩388,593 | ₩392,983 | ₩382,803 | ₩383,016 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩395,358 | ₩399,547 | ₩380,895 | ₩392,075 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩395,811 | ₩396,332 | ₩391,675 | ₩392,089 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩400,708 | ₩401,028 | ₩389,954 | ₩391,622 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩401,215 | ₩406,912 | ₩400,281 | ₩405,671 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩405,631 | ₩405,697 | ₩400,614 | ₩402,882 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩402,362 | ₩406,351 | ₩401,521 | ₩406,244 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩395,931 | ₩404,297 | ₩395,544 | ₩402,202 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩396,919 | ₩398,813 | ₩395,011 | ₩398,573 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩392,996 | ₩398,253 | ₩391,248 | ₩396,158 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩394,410 | ₩394,410 | ₩390,635 | ₩390,888 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩392,729 | ₩394,851 | ₩390,408 | ₩392,689 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩388,540 | ₩390,088 | ₩387,272 | ₩388,513 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩380,028 | ₩386,485 | ₩378,920 | ₩385,418 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩377,706 | ₩382,363 | ₩374,731 | ₩381,896 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩375,919 | ₩377,920 | ₩373,224 | ₩375,758 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩381,002 | ₩381,602 | ₩375,492 | ₩379,201 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩381,082 | ₩383,110 | ₩379,201 | ₩380,935 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩384,017 | ₩387,593 | ₩383,177 | ₩386,165 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩384,671 | ₩384,684 | ₩379,508 | ₩383,350 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩385,204 | ₩385,338 | ₩379,427 | ₩383,590 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩385,191 | ₩388,220 | ₩385,018 | ₩387,299 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩389,020 | ₩389,581 | ₩384,257 | ₩385,164 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩393,663 | ₩394,544 | ₩386,485 | ₩388,206 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩389,514 | ₩391,995 | ₩387,126 | ₩391,515 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩385,084 | ₩386,992 | ₩383,417 | ₩385,765 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩381,696 | ₩384,804 | ₩379,441 | ₩381,455 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩380,802 | ₩382,536 | ₩379,788 | ₩380,441 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩373,610 | ₩379,908 | ₩373,090 | ₩379,641 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩372,356 | ₩372,610 | ₩368,394 | ₩370,395 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩373,103 | ₩374,958 | ₩369,501 | ₩371,262 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩377,266 | ₩378,040 | ₩374,544 | ₩376,719 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩377,880 | ₩378,534 | ₩374,478 | ₩377,880 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩376,866 | ₩379,107 | ₩371,729 | ₩377,026 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩380,655 | ₩381,535 | ₩376,692 | ₩378,120 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩381,722 | ₩383,550 | ₩376,159 | ₩377,093 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩377,520 | ₩381,189 | ₩377,119 | ₩381,189 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩376,092 | ₩380,428 | ₩376,092 | ₩378,507 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩372,503 | ₩373,704 | ₩370,435 | ₩371,356 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩369,941 | ₩371,542 | ₩368,674 | ₩370,929 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩367,286 | ₩369,621 | ₩366,206 | ₩369,221 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩356,706 | ₩364,618 | ₩356,706 | ₩364,565 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩360,255 | ₩361,163 | ₩357,227 | ₩357,854 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩360,349 | ₩361,589 | ₩357,507 | ₩359,535 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩362,897 | ₩365,192 | ₩360,028 | ₩361,656 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩348,995 | ₩350,809 | ₩345,753 | ₩350,209 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩348,915 | ₩351,583 | ₩348,595 | ₩350,809 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩340,563 | ₩351,210 | ₩339,936 | ₩348,768 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩346,166 | ₩350,049 | ₩345,353 | ₩347,621 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩336,614 | ₩344,339 | ₩334,946 | ₩343,351 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩339,936 | ₩340,456 | ₩331,183 | ₩333,051 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩341,257 | ₩341,257 | ₩335,920 | ₩336,654 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩347,581 | ₩351,210 | ₩343,391 | ₩343,565 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩353,358 | ₩354,785 | ₩348,715 | ₩351,583 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩347,607 | ₩350,529 | ₩345,192 | ₩349,262 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩351,516 | ₩356,266 | ₩349,742 | ₩350,169 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩352,424 | ₩352,570 | ₩344,072 | ₩345,873 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩350,809 | ₩355,839 | ₩350,102 | ₩353,745 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩356,266 | ₩358,187 | ₩353,691 | ₩353,704 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩357,440 | ₩360,962 | ₩357,347 | ₩358,001 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩354,598 | ₩358,054 | ₩354,598 | ₩355,919 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩354,385 | ₩356,266 | ₩350,636 | ₩351,170 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩357,240 | ₩358,934 | ₩351,570 | ₩351,623 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩362,483 | ₩363,150 | ₩358,107 | ₩360,242 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩366,032 | ₩367,206 | ₩361,176 | ₩362,724 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩358,507 | ₩367,113 | ₩355,185 | ₩366,473 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩363,110 | ₩364,818 | ₩360,362 | ₩362,550 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩368,300 | ₩372,570 | ₩364,898 | ₩368,367 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩368,661 | ₩370,862 | ₩366,659 | ₩369,568 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩363,204 | ₩368,861 | ₩358,227 | ₩366,833 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩366,286 | ₩372,610 | ₩365,605 | ₩371,102 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩368,954 | ₩371,876 | ₩368,114 | ₩371,529 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩369,701 | ₩373,891 | ₩368,541 | ₩373,891 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩367,487 | ₩370,368 | ₩366,513 | ₩369,555 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩360,442 | ₩366,566 | ₩359,855 | ₩365,979 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩365,979 | ₩366,099 | ₩359,722 | ₩360,962 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩365,832 | ₩370,902 | ₩365,312 | ₩368,260 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩367,006 | ₩368,354 | ₩364,405 | ₩367,273 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩365,899 | ₩370,035 | ₩365,405 | ₩367,740 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩364,138 | ₩366,419 | ₩361,563 | ₩365,125 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩360,656 | ₩367,220 | ₩358,908 | ₩364,912 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩368,741 | ₩371,196 | ₩359,415 | ₩360,229 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩370,195 | ₩370,595 | ₩364,164 | ₩367,100 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩369,168 | ₩371,182 | ₩367,473 | ₩367,473 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩364,365 | ₩369,061 | ₩364,138 | ₩367,994 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩359,975 | ₩366,059 | ₩359,268 | ₩365,512 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩359,215 | ₩360,602 | ₩354,158 | ₩355,265 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩364,271 | ₩364,391 | ₩357,454 | ₩362,203 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩369,181 | ₩369,181 | ₩359,828 | ₩363,964 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩367,527 | ₩371,796 | ₩367,086 | ₩370,342 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩373,544 | ₩374,785 | ₩367,220 | ₩369,581 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩377,586 | ₩378,427 | ₩371,916 | ₩375,038 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩379,214 | ₩380,375 | ₩376,386 | ₩377,426 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩379,881 | ₩380,642 | ₩377,573 | ₩378,160 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩377,226 | ₩379,774 | ₩377,226 | ₩378,213 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩378,133 | ₩378,373 | ₩375,959 | ₩376,746 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩379,908 | ₩381,295 | ₩377,880 | ₩378,440 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩373,957 | ₩379,001 | ₩373,290 | ₩377,173 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩374,037 | ₩377,133 | ₩371,542 | ₩371,943 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩381,909 | ₩382,976 | ₩379,948 | ₩380,708 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩382,936 | ₩384,537 | ₩381,842 | ₩382,243 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩381,375 | ₩382,309 | ₩378,013 | ₩380,748 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩382,936 | ₩383,537 | ₩380,615 | ₩382,790 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩379,534 | ₩382,643 | ₩379,214 | ₩382,189 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩381,535 | ₩382,576 | ₩379,187 | ₩381,442 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩380,321 | ₩380,455 | ₩378,107 | ₩378,734 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩384,631 | ₩385,071 | ₩380,708 | ₩381,362 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩379,961 | ₩386,005 | ₩379,961 | ₩385,191 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩376,265 | ₩381,362 | ₩376,252 | ₩379,854 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩374,985 | ₩375,598 | ₩371,689 | ₩375,278 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩376,199 | ₩376,252 | ₩372,383 | ₩372,423 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩377,573 | ₩378,227 | ₩376,359 | ₩376,412 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩378,147 | ₩380,001 | ₩377,186 | ₩378,120 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩379,494 | ₩379,494 | ₩378,467 | ₩379,267 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩379,081 | ₩380,241 | ₩378,053 | ₩379,641 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩379,027 | ₩380,361 | ₩376,946 | ₩379,121 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩379,387 | ₩380,788 | ₩378,454 | ₩380,335 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩375,572 | ₩379,361 | ₩375,572 | ₩377,653 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩375,919 | ₩378,013 | ₩373,931 | ₩374,891 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩376,279 | ₩378,253 | ₩371,169 | ₩371,502 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩375,638 | ₩377,800 | ₩373,584 | ₩375,292 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩379,414 | ₩379,414 | ₩375,798 | ₩376,412 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩383,683 | ₩384,177 | ₩376,652 | ₩377,546 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩379,881 | ₩383,764 | ₩379,107 | ₩383,764 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩378,293 | ₩382,616 | ₩376,639 | ₩381,189 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩378,827 | ₩380,415 | ₩377,399 | ₩377,706 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩381,522 | ₩381,522 | ₩378,547 | ₩379,387 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩381,469 | ₩382,776 | ₩380,161 | ₩380,468 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩379,748 | ₩381,696 | ₩378,654 | ₩380,948 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩376,772 | ₩380,108 | ₩376,252 | ₩379,908 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩378,307 | ₩378,307 | ₩375,852 | ₩376,586 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩374,571 | ₩378,093 | ₩374,051 | ₩375,292 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩376,252 | ₩379,267 | ₩376,012 | ₩377,987 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩373,784 | ₩376,812 | ₩373,570 | ₩375,398 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩366,566 | ₩372,930 | ₩364,525 | ₩372,476 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩364,978 | ₩368,087 | ₩363,137 | ₩366,513 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩361,163 | ₩366,099 | ₩357,747 | ₩363,991 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩373,210 | ₩373,357 | ₩359,508 | ₩359,842 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩366,833 | ₩369,234 | ₩365,472 | ₩367,913 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩364,805 | ₩369,341 | ₩364,098 | ₩366,312 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩372,356 | ₩373,304 | ₩364,912 | ₩367,153 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩369,368 | ₩376,892 | ₩368,501 | ₩373,304 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩380,575 | ₩381,082 | ₩373,077 | ₩373,250 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩384,791 | ₩386,125 | ₩382,469 | ₩382,469 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩383,910 | ₩385,284 | ₩382,976 | ₩383,750 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩384,311 | ₩385,578 | ₩380,842 | ₩384,364 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩373,570 | ₩380,802 | ₩372,023 | ₩380,802 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩381,882 | ₩381,976 | ₩375,985 | ₩376,746 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩380,722 | ₩384,724 | ₩380,588 | ₩383,177 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩384,564 | ₩385,311 | ₩381,575 | ₩381,856 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩390,795 | ₩390,901 | ₩384,871 | ₩388,660 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩388,140 | ₩390,861 | ₩387,112 | ₩389,447 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩387,673 | ₩391,528 | ₩385,765 | ₩386,298 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩392,996 | ₩393,997 | ₩389,407 | ₩391,008 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩397,225 | ₩397,225 | ₩393,663 | ₩393,663 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩397,772 | ₩398,466 | ₩396,758 | ₩397,746 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩395,384 | ₩396,398 | ₩393,957 | ₩394,250 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩387,312 | ₩391,742 | ₩386,992 | ₩391,195 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩391,755 | ₩391,755 | ₩384,044 | ₩386,365 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩390,248 | ₩392,422 | ₩388,446 | ₩391,582 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩389,180 | ₩391,115 | ₩388,340 | ₩390,368 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩384,444 | ₩387,099 | ₩382,830 | ₩385,591 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩391,875 | ₩393,170 | ₩385,284 | ₩385,765 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩393,236 | ₩395,344 | ₩388,033 | ₩390,261 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩384,831 | ₩392,969 | ₩383,577 | ₩390,274 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩387,579 | ₩390,114 | ₩386,792 | ₩388,673 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩395,638 | ₩396,518 | ₩383,657 | ₩383,817 | -2.99% | 20.6만 |
|---|