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 | ₩400,383 | ₩403,973 | ₩398,915 | ₩403,666 | +0.82% | 15.1만 |
| 2026.10.08 | ₩397,647 | ₩399,836 | ₩395,071 | ₩397,500 | -0.04% | 17.8만 |
| 2026.10.07 | ₩401,570 | ₩402,545 | ₩398,394 | ₩400,596 | -0.24% | 21.7만 |
| 2026.10.06 | ₩403,199 | ₩406,949 | ₩403,199 | ₩405,734 | +0.63% | 19.4만 |
| 2026.10.05 | ₩397,620 | ₩401,103 | ₩396,352 | ₩400,423 | +0.70% | 32.9만 |
| 2026.10.02 | ₩397,233 | ₩399,302 | ₩395,952 | ₩397,140 | -0.02% | 31.2만 |
| 2026.10.01 | ₩391,855 | ₩394,698 | ₩389,800 | ₩393,603 | +0.45% | 21.1만 |
| 2026.09.30 | ₩394,858 | ₩394,858 | ₩389,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,813 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩393,003 | ₩394,284 | ₩391,441 | ₩393,110 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩391,815 | ₩393,457 | ₩389,199 | ₩391,481 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩395,712 | ₩398,274 | ₩395,058 | ₩396,753 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩392,642 | ₩396,686 | ₩392,642 | ₩395,005 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩397,687 | ₩398,274 | ₩395,271 | ₩395,672 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩398,808 | ₩400,316 | ₩397,594 | ₩398,354 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩394,297 | ₩398,247 | ₩392,456 | ₩397,166 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩389,920 | ₩390,761 | ₩387,318 | ₩390,013 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩391,535 | ₩391,935 | ₩388,719 | ₩389,119 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩387,852 | ₩390,961 | ₩383,341 | ₩386,370 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩390,507 | ₩390,507 | ₩386,010 | ₩386,664 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩388,465 | ₩392,322 | ₩388,359 | ₩391,081 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩394,631 | ₩395,245 | ₩393,070 | ₩393,670 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩391,348 | ₩395,085 | ₩390,414 | ₩390,681 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩398,101 | ₩398,835 | ₩395,191 | ₩395,191 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩400,249 | ₩401,811 | ₩397,981 | ₩398,981 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩397,874 | ₩401,103 | ₩397,553 | ₩400,596 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩399,168 | ₩400,823 | ₩396,232 | ₩400,156 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩394,751 | ₩396,619 | ₩393,950 | ₩395,458 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩399,689 | ₩401,330 | ₩394,684 | ₩395,899 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩402,144 | ₩403,065 | ₩401,077 | ₩403,065 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩409,351 | ₩409,538 | ₩404,320 | ₩404,440 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩410,285 | ₩410,352 | ₩408,630 | ₩409,711 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩403,706 | ₩408,123 | ₩403,706 | ₩407,149 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩406,335 | ₩406,481 | ₩403,572 | ₩405,160 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩404,747 | ₩404,747 | ₩402,505 | ₩403,279 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩407,362 | ₩408,310 | ₩405,441 | ₩407,642 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩406,428 | ₩408,070 | ₩403,973 | ₩404,440 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩410,685 | ₩411,566 | ₩406,828 | ₩407,923 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩412,594 | ₩414,182 | ₩408,417 | ₩408,950 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩419,199 | ₩419,947 | ₩416,957 | ₩416,971 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩419,293 | ₩420,574 | ₩418,105 | ₩419,066 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩414,342 | ₩419,346 | ₩414,075 | ₩418,292 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩414,395 | ₩415,436 | ₩412,874 | ₩413,768 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩407,469 | ₩410,512 | ₩407,296 | ₩409,044 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩408,857 | ₩409,004 | ₩406,962 | ₩407,389 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩408,857 | ₩410,352 | ₩406,094 | ₩408,737 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩403,692 | ₩408,457 | ₩402,918 | ₩403,065 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩410,859 | ₩413,301 | ₩407,749 | ₩407,749 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩407,522 | ₩411,726 | ₩406,001 | ₩409,911 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩394,431 | ₩403,025 | ₩393,790 | ₩402,424 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩397,900 | ₩399,195 | ₩390,601 | ₩394,377 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩393,083 | ₩394,164 | ₩389,106 | ₩393,550 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩392,002 | ₩396,753 | ₩387,518 | ₩387,531 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩391,094 | ₩393,043 | ₩385,796 | ₩392,082 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩394,497 | ₩396,579 | ₩388,465 | ₩393,296 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩393,376 | ₩394,497 | ₩388,866 | ₩389,893 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩392,669 | ₩396,953 | ₩391,828 | ₩393,256 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩394,191 | ₩397,620 | ₩394,191 | ₩394,551 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩394,884 | ₩397,887 | ₩394,070 | ₩396,633 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩394,044 | ₩395,085 | ₩391,041 | ₩391,188 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩388,345 | ₩394,884 | ₩387,051 | ₩391,428 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩395,752 | ₩397,580 | ₩392,215 | ₩394,404 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩404,079 | ₩404,079 | ₩394,858 | ₩398,741 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩402,198 | ₩404,653 | ₩400,583 | ₩401,344 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩400,596 | ₩403,132 | ₩398,288 | ₩399,715 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩405,187 | ₩406,428 | ₩400,156 | ₩403,372 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩404,533 | ₩407,536 | ₩403,973 | ₩404,987 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩397,834 | ₩400,236 | ₩394,017 | ₩399,115 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩404,693 | ₩406,295 | ₩398,328 | ₩401,317 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩403,479 | ₩407,963 | ₩403,425 | ₩406,481 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩407,175 | ₩410,338 | ₩397,994 | ₩402,038 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩406,375 | ₩410,271 | ₩405,187 | ₩405,587 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩404,773 | ₩409,404 | ₩403,586 | ₩408,763 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩401,984 | ₩405,841 | ₩397,860 | ₩405,387 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩399,208 | ₩401,210 | ₩396,846 | ₩398,448 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩408,897 | ₩410,018 | ₩402,558 | ₩403,772 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩401,717 | ₩407,416 | ₩400,236 | ₩402,344 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩399,275 | ₩404,600 | ₩398,381 | ₩400,997 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩409,764 | ₩412,060 | ₩406,855 | ₩409,124 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩409,351 | ₩410,445 | ₩406,668 | ₩408,603 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩406,001 | ₩410,765 | ₩401,784 | ₩401,971 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩409,297 | ₩412,954 | ₩405,467 | ₩405,547 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩405,734 | ₩408,497 | ₩405,734 | ₩407,669 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩395,205 | ₩398,288 | ₩391,855 | ₩396,566 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩385,396 | ₩394,311 | ₩383,968 | ₩393,563 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩388,692 | ₩393,083 | ₩382,900 | ₩383,114 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩395,458 | ₩399,649 | ₩380,992 | ₩392,175 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩395,912 | ₩396,433 | ₩391,775 | ₩392,189 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩400,810 | ₩401,130 | ₩390,054 | ₩391,722 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩401,317 | ₩407,015 | ₩400,383 | ₩405,774 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩405,734 | ₩405,801 | ₩400,716 | ₩402,985 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩402,465 | ₩406,455 | ₩401,624 | ₩406,348 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩396,032 | ₩404,400 | ₩395,645 | ₩402,304 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩397,020 | ₩398,915 | ₩395,111 | ₩398,674 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩393,096 | ₩398,354 | ₩391,348 | ₩396,259 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩394,511 | ₩394,511 | ₩390,734 | ₩390,988 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩392,829 | ₩394,951 | ₩390,507 | ₩392,789 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩388,639 | ₩390,187 | ₩387,371 | ₩388,612 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩380,125 | ₩386,584 | ₩379,017 | ₩385,516 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩377,803 | ₩382,460 | ₩374,827 | ₩381,993 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩376,014 | ₩378,016 | ₩373,319 | ₩375,854 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩381,099 | ₩381,699 | ₩375,587 | ₩379,297 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩381,179 | ₩383,207 | ₩379,297 | ₩381,032 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩384,115 | ₩387,691 | ₩383,274 | ₩386,263 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩384,769 | ₩384,782 | ₩379,604 | ₩383,448 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩385,303 | ₩385,436 | ₩379,524 | ₩383,688 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩385,289 | ₩388,319 | ₩385,116 | ₩387,398 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩389,119 | ₩389,680 | ₩384,355 | ₩385,263 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩393,763 | ₩394,644 | ₩386,584 | ₩388,305 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩389,613 | ₩392,095 | ₩387,224 | ₩391,615 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩385,183 | ₩387,091 | ₩383,514 | ₩385,863 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩381,793 | ₩384,902 | ₩379,537 | ₩381,553 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩380,899 | ₩382,634 | ₩379,884 | ₩380,538 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩373,706 | ₩380,005 | ₩373,185 | ₩379,738 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩372,451 | ₩372,705 | ₩368,488 | ₩370,489 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩373,199 | ₩375,054 | ₩369,595 | ₩371,357 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩377,362 | ₩378,136 | ₩374,640 | ₩376,815 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩377,976 | ₩378,630 | ₩374,573 | ₩377,976 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩376,962 | ₩379,204 | ₩371,824 | ₩377,122 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩380,752 | ₩381,633 | ₩376,788 | ₩378,216 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩381,819 | ₩383,648 | ₩376,255 | ₩377,189 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩377,616 | ₩381,286 | ₩377,215 | ₩381,286 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩376,188 | ₩380,525 | ₩376,188 | ₩378,603 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩372,598 | ₩373,799 | ₩370,529 | ₩371,450 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩370,036 | ₩371,637 | ₩368,768 | ₩371,023 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩367,380 | ₩369,715 | ₩366,299 | ₩369,315 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩356,797 | ₩364,711 | ₩356,797 | ₩364,658 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩360,347 | ₩361,255 | ₩357,318 | ₩357,945 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩360,441 | ₩361,682 | ₩357,598 | ₩359,626 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩362,989 | ₩365,285 | ₩360,120 | ₩361,748 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩349,084 | ₩350,899 | ₩345,841 | ₩350,298 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩349,004 | ₩351,673 | ₩348,683 | ₩350,899 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩340,650 | ₩351,299 | ₩340,022 | ₩348,857 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩346,255 | ₩350,138 | ₩345,441 | ₩347,709 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩336,699 | ₩344,426 | ₩335,031 | ₩343,439 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩340,022 | ₩340,543 | ₩331,268 | ₩333,136 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩341,344 | ₩341,344 | ₩336,005 | ₩336,739 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩347,669 | ₩351,299 | ₩343,479 | ₩343,652 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩353,448 | ₩354,876 | ₩348,803 | ₩351,673 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩347,696 | ₩350,618 | ₩345,280 | ₩349,351 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩351,606 | ₩356,357 | ₩349,831 | ₩350,258 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩352,513 | ₩352,660 | ₩344,159 | ₩345,961 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩350,899 | ₩355,930 | ₩350,191 | ₩353,835 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩356,357 | ₩358,279 | ₩353,781 | ₩353,795 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩357,531 | ₩361,054 | ₩357,438 | ₩358,092 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩354,689 | ₩358,145 | ₩354,689 | ₩356,010 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩354,475 | ₩356,357 | ₩350,725 | ₩351,259 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩357,331 | ₩359,026 | ₩351,659 | ₩351,713 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩362,576 | ₩363,243 | ₩358,199 | ₩360,334 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩366,126 | ₩367,300 | ₩361,268 | ₩362,816 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩358,599 | ₩367,207 | ₩355,276 | ₩366,566 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩363,203 | ₩364,911 | ₩360,454 | ₩362,642 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩368,394 | ₩372,665 | ₩364,991 | ₩368,461 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩368,755 | ₩370,957 | ₩366,753 | ₩369,662 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩363,296 | ₩368,955 | ₩358,319 | ₩366,926 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩366,379 | ₩372,705 | ₩365,699 | ₩371,197 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩369,048 | ₩371,971 | ₩368,207 | ₩371,624 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩369,796 | ₩373,986 | ₩368,634 | ₩373,986 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩367,580 | ₩370,463 | ₩366,606 | ₩369,649 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩360,534 | ₩366,659 | ₩359,947 | ₩366,072 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩366,072 | ₩366,192 | ₩359,813 | ₩361,054 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩365,925 | ₩370,997 | ₩365,405 | ₩368,354 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩367,100 | ₩368,448 | ₩364,497 | ₩367,367 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩365,992 | ₩370,129 | ₩365,498 | ₩367,834 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩364,231 | ₩366,513 | ₩361,655 | ₩365,218 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩360,747 | ₩367,313 | ₩358,999 | ₩365,005 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩368,835 | ₩371,290 | ₩359,506 | ₩360,320 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩370,289 | ₩370,690 | ₩364,257 | ₩367,193 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩369,262 | ₩371,277 | ₩367,567 | ₩367,567 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩364,457 | ₩369,155 | ₩364,231 | ₩368,087 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩360,067 | ₩366,152 | ₩359,360 | ₩365,605 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩359,306 | ₩360,694 | ₩354,248 | ₩355,356 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩364,364 | ₩364,484 | ₩357,545 | ₩362,296 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩369,275 | ₩369,275 | ₩359,920 | ₩364,057 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩367,620 | ₩371,891 | ₩367,180 | ₩370,436 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩373,639 | ₩374,880 | ₩367,313 | ₩369,675 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩377,683 | ₩378,523 | ₩372,011 | ₩375,134 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩379,311 | ₩380,472 | ₩376,481 | ₩377,522 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩379,978 | ₩380,739 | ₩377,669 | ₩378,256 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩377,322 | ₩379,871 | ₩377,322 | ₩378,310 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩378,230 | ₩378,470 | ₩376,054 | ₩376,842 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩380,005 | ₩381,392 | ₩377,976 | ₩378,537 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩374,053 | ₩379,097 | ₩373,385 | ₩377,269 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩374,133 | ₩377,229 | ₩371,637 | ₩372,037 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩382,006 | ₩383,074 | ₩380,045 | ₩380,805 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩383,034 | ₩384,635 | ₩381,940 | ₩382,340 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩381,473 | ₩382,407 | ₩378,110 | ₩380,845 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩383,034 | ₩383,634 | ₩380,712 | ₩382,887 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩379,631 | ₩382,740 | ₩379,311 | ₩382,287 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩381,633 | ₩382,674 | ₩379,284 | ₩381,539 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩380,418 | ₩380,552 | ₩378,203 | ₩378,830 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩384,729 | ₩385,169 | ₩380,805 | ₩381,459 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩380,058 | ₩386,103 | ₩380,058 | ₩385,289 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩376,361 | ₩381,459 | ₩376,348 | ₩379,951 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩375,080 | ₩375,694 | ₩371,784 | ₩375,374 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩376,295 | ₩376,348 | ₩372,478 | ₩372,518 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩377,669 | ₩378,323 | ₩376,455 | ₩376,508 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩378,243 | ₩380,098 | ₩377,282 | ₩378,216 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩379,591 | ₩379,591 | ₩378,563 | ₩379,364 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩379,177 | ₩380,338 | ₩378,150 | ₩379,738 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩379,124 | ₩380,458 | ₩377,042 | ₩379,217 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩379,484 | ₩380,885 | ₩378,550 | ₩380,432 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩375,667 | ₩379,457 | ₩375,667 | ₩377,749 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩376,014 | ₩378,110 | ₩374,026 | ₩374,987 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩376,375 | ₩378,350 | ₩371,263 | ₩371,597 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩375,734 | ₩377,896 | ₩373,679 | ₩375,387 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩379,511 | ₩379,511 | ₩375,894 | ₩376,508 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩383,781 | ₩384,275 | ₩376,748 | ₩377,642 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩379,978 | ₩383,861 | ₩379,204 | ₩383,861 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩378,390 | ₩382,714 | ₩376,735 | ₩381,286 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩378,924 | ₩380,512 | ₩377,496 | ₩377,803 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩381,619 | ₩381,619 | ₩378,643 | ₩379,484 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩381,566 | ₩382,874 | ₩380,258 | ₩380,565 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩379,844 | ₩381,793 | ₩378,750 | ₩381,045 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩376,868 | ₩380,205 | ₩376,348 | ₩380,005 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩378,403 | ₩378,403 | ₩375,948 | ₩376,682 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩374,666 | ₩378,190 | ₩374,146 | ₩375,387 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩376,348 | ₩379,364 | ₩376,108 | ₩378,083 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩373,879 | ₩376,908 | ₩373,666 | ₩375,494 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩366,659 | ₩373,025 | ₩364,618 | ₩372,571 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩365,071 | ₩368,181 | ₩363,230 | ₩366,606 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩361,255 | ₩366,192 | ₩357,838 | ₩364,084 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩373,305 | ₩373,452 | ₩359,600 | ₩359,933 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩366,926 | ₩369,328 | ₩365,565 | ₩368,007 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩364,898 | ₩369,435 | ₩364,190 | ₩366,406 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩372,451 | ₩373,399 | ₩365,005 | ₩367,247 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩369,462 | ₩376,989 | ₩368,594 | ₩373,399 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩380,672 | ₩381,179 | ₩373,172 | ₩373,345 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩384,889 | ₩386,223 | ₩382,567 | ₩382,567 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩384,008 | ₩385,383 | ₩383,074 | ₩383,848 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩384,408 | ₩385,676 | ₩380,939 | ₩384,462 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩373,666 | ₩380,899 | ₩372,118 | ₩380,899 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩381,980 | ₩382,073 | ₩376,081 | ₩376,842 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩380,819 | ₩384,822 | ₩380,685 | ₩383,274 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩384,662 | ₩385,409 | ₩381,673 | ₩381,953 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩390,894 | ₩391,001 | ₩384,969 | ₩388,759 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩388,239 | ₩390,961 | ₩387,211 | ₩389,546 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩387,771 | ₩391,628 | ₩385,863 | ₩386,397 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩393,096 | ₩394,097 | ₩389,506 | ₩391,108 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩397,327 | ₩397,327 | ₩393,763 | ₩393,763 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩397,874 | ₩398,568 | ₩396,860 | ₩397,847 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩395,485 | ₩396,499 | ₩394,057 | ₩394,351 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩387,411 | ₩391,842 | ₩387,091 | ₩391,295 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩391,855 | ₩391,855 | ₩384,142 | ₩386,464 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩390,347 | ₩392,522 | ₩388,545 | ₩391,682 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩389,280 | ₩391,215 | ₩388,439 | ₩390,467 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩384,542 | ₩387,198 | ₩382,927 | ₩385,690 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩391,975 | ₩393,270 | ₩385,383 | ₩385,863 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩393,336 | ₩395,445 | ₩388,132 | ₩390,360 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩384,929 | ₩393,070 | ₩383,675 | ₩390,374 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩387,678 | ₩390,214 | ₩386,891 | ₩388,772 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩395,739 | ₩396,619 | ₩383,755 | ₩383,915 | -2.99% | 20.6만 |
|---|