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 | ₩400,191 | ₩403,779 | ₩398,723 | ₩403,472 | +0.82% | 15.1만 |
| 2026.10.08 | ₩397,456 | ₩399,644 | ₩394,882 | ₩397,309 | -0.04% | 17.8만 |
| 2026.10.07 | ₩401,378 | ₩402,352 | ₩398,203 | ₩400,404 | -0.24% | 21.7만 |
| 2026.10.06 | ₩403,005 | ₩406,753 | ₩403,005 | ₩405,540 | +0.63% | 19.4만 |
| 2026.10.05 | ₩397,430 | ₩400,911 | ₩396,162 | ₩400,231 | +0.70% | 32.9만 |
| 2026.10.02 | ₩397,043 | ₩399,110 | ₩395,762 | ₩396,949 | -0.02% | 31.2만 |
| 2026.10.01 | ₩391,667 | ₩394,508 | ₩389,613 | ₩393,415 | +0.45% | 21.1만 |
| 2026.09.30 | ₩394,668 | ₩394,668 | ₩389,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,626 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩392,814 | ₩394,095 | ₩391,254 | ₩392,921 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩391,627 | ₩393,268 | ₩389,013 | ₩391,294 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩395,522 | ₩398,083 | ₩394,868 | ₩396,563 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩392,454 | ₩396,496 | ₩392,454 | ₩394,815 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩397,496 | ₩398,083 | ₩395,082 | ₩395,482 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩398,617 | ₩400,124 | ₩397,403 | ₩398,163 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩394,108 | ₩398,056 | ₩392,267 | ₩396,976 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩389,733 | ₩390,573 | ₩387,132 | ₩389,826 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩391,347 | ₩391,747 | ₩388,533 | ₩388,933 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩387,666 | ₩390,773 | ₩383,157 | ₩386,185 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩390,320 | ₩390,320 | ₩385,825 | ₩386,478 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩388,279 | ₩392,134 | ₩388,172 | ₩390,894 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩394,442 | ₩395,055 | ₩392,881 | ₩393,481 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩391,160 | ₩394,895 | ₩390,227 | ₩390,493 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩397,910 | ₩398,643 | ₩395,002 | ₩395,002 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩400,057 | ₩401,618 | ₩397,790 | ₩398,790 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩397,683 | ₩400,911 | ₩397,363 | ₩400,404 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩398,977 | ₩400,631 | ₩396,042 | ₩399,964 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩394,562 | ₩396,429 | ₩393,761 | ₩395,269 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩399,497 | ₩401,138 | ₩394,495 | ₩395,709 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩401,951 | ₩402,872 | ₩400,884 | ₩402,872 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩409,154 | ₩409,341 | ₩404,126 | ₩404,246 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩410,088 | ₩410,155 | ₩408,434 | ₩409,515 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩403,512 | ₩407,927 | ₩403,512 | ₩406,953 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩406,140 | ₩406,287 | ₩403,379 | ₩404,966 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩404,552 | ₩404,552 | ₩402,312 | ₩403,085 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩407,167 | ₩408,114 | ₩405,246 | ₩407,447 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩406,233 | ₩407,874 | ₩403,779 | ₩404,246 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩410,488 | ₩411,369 | ₩406,633 | ₩407,727 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩412,396 | ₩413,983 | ₩408,221 | ₩408,754 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩418,998 | ₩419,745 | ₩416,757 | ₩416,771 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩419,092 | ₩420,372 | ₩417,905 | ₩418,865 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩414,143 | ₩419,145 | ₩413,876 | ₩418,091 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩414,196 | ₩415,237 | ₩412,676 | ₩413,569 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩407,274 | ₩410,315 | ₩407,100 | ₩408,848 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩408,661 | ₩408,808 | ₩406,767 | ₩407,194 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩408,661 | ₩410,155 | ₩405,900 | ₩408,541 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩403,499 | ₩408,261 | ₩402,725 | ₩402,872 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩410,662 | ₩413,103 | ₩407,554 | ₩407,554 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩407,327 | ₩411,529 | ₩405,806 | ₩409,715 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩394,242 | ₩402,832 | ₩393,601 | ₩402,231 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩397,710 | ₩399,004 | ₩390,413 | ₩394,188 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩392,894 | ₩393,975 | ₩388,919 | ₩393,361 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩391,814 | ₩396,563 | ₩387,332 | ₩387,345 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩390,907 | ₩392,854 | ₩385,611 | ₩391,894 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩394,308 | ₩396,389 | ₩388,279 | ₩393,108 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩393,188 | ₩394,308 | ₩388,679 | ₩389,706 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩392,481 | ₩396,763 | ₩391,640 | ₩393,068 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩394,001 | ₩397,430 | ₩394,001 | ₩394,362 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩394,695 | ₩397,696 | ₩393,881 | ₩396,442 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩393,855 | ₩394,895 | ₩390,854 | ₩391,000 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩388,159 | ₩394,695 | ₩386,865 | ₩391,240 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩395,562 | ₩397,390 | ₩392,027 | ₩394,215 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩403,886 | ₩403,886 | ₩394,668 | ₩398,550 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩402,005 | ₩404,459 | ₩400,391 | ₩401,151 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩400,404 | ₩402,938 | ₩398,097 | ₩399,524 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩404,993 | ₩406,233 | ₩399,964 | ₩403,179 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩404,339 | ₩407,340 | ₩403,779 | ₩404,793 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩397,643 | ₩400,044 | ₩393,828 | ₩398,924 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩404,499 | ₩406,100 | ₩398,137 | ₩401,124 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩403,285 | ₩407,767 | ₩403,232 | ₩406,287 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩406,980 | ₩410,141 | ₩397,803 | ₩401,845 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩406,180 | ₩410,075 | ₩404,993 | ₩405,393 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩404,579 | ₩409,208 | ₩403,392 | ₩408,567 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩401,791 | ₩405,646 | ₩397,670 | ₩405,193 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩399,017 | ₩401,018 | ₩396,656 | ₩398,257 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩408,701 | ₩409,821 | ₩402,365 | ₩403,579 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩401,525 | ₩407,220 | ₩400,044 | ₩402,151 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩399,084 | ₩404,406 | ₩398,190 | ₩400,804 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩409,568 | ₩411,862 | ₩406,660 | ₩408,928 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩409,154 | ₩410,248 | ₩406,473 | ₩408,407 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩405,806 | ₩410,568 | ₩401,591 | ₩401,778 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩409,101 | ₩412,756 | ₩405,273 | ₩405,353 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩405,540 | ₩408,301 | ₩405,540 | ₩407,474 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩395,015 | ₩398,097 | ₩391,667 | ₩396,376 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩385,211 | ₩394,122 | ₩383,784 | ₩393,375 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩388,506 | ₩392,894 | ₩382,717 | ₩382,930 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩395,269 | ₩399,457 | ₩380,809 | ₩391,987 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩395,722 | ₩396,242 | ₩391,587 | ₩392,001 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩400,618 | ₩400,938 | ₩389,866 | ₩391,534 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩401,124 | ₩406,820 | ₩400,191 | ₩405,580 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩405,540 | ₩405,606 | ₩400,524 | ₩402,792 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩402,272 | ₩406,260 | ₩401,431 | ₩406,153 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩395,842 | ₩404,206 | ₩395,455 | ₩402,111 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩396,829 | ₩398,723 | ₩394,922 | ₩398,483 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩392,908 | ₩398,163 | ₩391,160 | ₩396,069 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩394,322 | ₩394,322 | ₩390,547 | ₩390,800 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩392,641 | ₩394,762 | ₩390,320 | ₩392,601 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩388,453 | ₩390,000 | ₩387,185 | ₩388,426 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩379,942 | ₩386,398 | ₩378,835 | ₩385,331 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩377,621 | ₩382,277 | ₩374,647 | ₩381,810 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩375,834 | ₩377,835 | ₩373,140 | ₩375,674 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩380,916 | ₩381,516 | ₩375,407 | ₩379,115 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩380,996 | ₩383,024 | ₩379,115 | ₩380,849 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩383,931 | ₩387,505 | ₩383,090 | ₩386,078 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩384,584 | ₩384,598 | ₩379,422 | ₩383,264 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩385,118 | ₩385,251 | ₩379,342 | ₩383,504 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩385,104 | ₩388,132 | ₩384,931 | ₩387,212 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩388,933 | ₩389,493 | ₩384,171 | ₩385,078 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩393,575 | ₩394,455 | ₩386,398 | ₩388,119 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩389,426 | ₩391,907 | ₩387,039 | ₩391,427 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩384,998 | ₩386,905 | ₩383,330 | ₩385,678 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩381,610 | ₩384,718 | ₩379,355 | ₩381,370 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩380,716 | ₩382,450 | ₩379,702 | ₩380,356 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩373,526 | ₩379,822 | ₩373,006 | ₩379,556 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩372,273 | ₩372,526 | ₩368,311 | ₩370,312 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩373,020 | ₩374,874 | ₩369,418 | ₩371,179 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩377,181 | ₩377,955 | ₩374,460 | ₩376,634 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩377,795 | ₩378,448 | ₩374,393 | ₩377,795 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩376,781 | ₩379,022 | ₩371,646 | ₩376,941 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩380,569 | ₩381,450 | ₩376,608 | ₩378,035 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩381,636 | ₩383,464 | ₩376,074 | ₩377,008 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩377,435 | ₩381,103 | ₩377,035 | ₩381,103 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩376,007 | ₩380,343 | ₩376,007 | ₩378,422 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩372,419 | ₩373,620 | ₩370,352 | ₩371,272 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩369,858 | ₩371,459 | ₩368,591 | ₩370,845 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩367,204 | ₩369,538 | ₩366,123 | ₩369,138 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩356,626 | ₩364,536 | ₩356,626 | ₩364,483 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩360,174 | ₩361,081 | ₩357,146 | ₩357,773 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩360,268 | ₩361,508 | ₩357,426 | ₩359,454 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩362,815 | ₩365,110 | ₩359,948 | ₩361,575 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩348,916 | ₩350,730 | ₩345,675 | ₩350,130 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩348,836 | ₩351,504 | ₩348,516 | ₩350,730 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩340,486 | ₩351,131 | ₩339,859 | ₩348,690 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩346,088 | ₩349,970 | ₩345,275 | ₩347,542 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩336,538 | ₩344,261 | ₩334,871 | ₩343,274 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩339,859 | ₩340,379 | ₩331,109 | ₩332,976 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩341,180 | ₩341,180 | ₩335,844 | ₩336,578 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩347,502 | ₩351,131 | ₩343,314 | ₩343,487 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩353,278 | ₩354,705 | ₩348,636 | ₩351,504 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩347,529 | ₩350,450 | ₩345,115 | ₩349,183 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩351,437 | ₩356,186 | ₩349,663 | ₩350,090 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩352,344 | ₩352,491 | ₩343,994 | ₩345,795 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩350,730 | ₩355,759 | ₩350,023 | ₩353,665 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩356,186 | ₩358,107 | ₩353,612 | ₩353,625 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩357,360 | ₩360,881 | ₩357,266 | ₩357,920 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩354,519 | ₩357,973 | ₩354,519 | ₩355,839 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩354,305 | ₩356,186 | ₩350,557 | ₩351,091 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩357,160 | ₩358,854 | ₩351,491 | ₩351,544 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩362,402 | ₩363,069 | ₩358,027 | ₩360,161 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩365,950 | ₩367,124 | ₩361,095 | ₩362,642 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩358,427 | ₩367,030 | ₩355,106 | ₩366,390 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩363,029 | ₩364,736 | ₩360,281 | ₩362,469 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩368,218 | ₩372,486 | ₩364,816 | ₩368,284 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩368,578 | ₩370,779 | ₩366,577 | ₩369,485 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩363,122 | ₩368,778 | ₩358,147 | ₩366,750 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩366,203 | ₩372,526 | ₩365,523 | ₩371,019 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩368,871 | ₩371,792 | ₩368,031 | ₩371,446 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩369,618 | ₩373,807 | ₩368,458 | ₩373,807 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩367,404 | ₩370,285 | ₩366,430 | ₩369,471 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩360,361 | ₩366,484 | ₩359,774 | ₩365,897 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩365,897 | ₩366,017 | ₩359,641 | ₩360,881 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩365,750 | ₩370,819 | ₩365,230 | ₩368,178 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩366,924 | ₩368,271 | ₩364,323 | ₩367,190 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩365,817 | ₩369,952 | ₩365,323 | ₩367,657 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩364,056 | ₩366,337 | ₩361,481 | ₩365,043 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩360,574 | ₩367,137 | ₩358,827 | ₩364,830 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩368,658 | ₩371,112 | ₩359,334 | ₩360,148 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩370,112 | ₩370,512 | ₩364,083 | ₩367,017 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩369,085 | ₩371,099 | ₩367,391 | ₩367,391 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩364,283 | ₩368,978 | ₩364,056 | ₩367,911 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩359,894 | ₩365,977 | ₩359,187 | ₩365,430 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩359,134 | ₩360,521 | ₩354,078 | ₩355,186 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩364,189 | ₩364,309 | ₩357,373 | ₩362,122 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩369,098 | ₩369,098 | ₩359,747 | ₩363,882 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩367,444 | ₩371,712 | ₩367,004 | ₩370,258 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩373,460 | ₩374,700 | ₩367,137 | ₩369,498 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩377,501 | ₩378,342 | ₩371,832 | ₩374,954 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩379,129 | ₩380,289 | ₩376,301 | ₩377,341 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩379,796 | ₩380,556 | ₩377,488 | ₩378,075 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩377,141 | ₩379,689 | ₩377,141 | ₩378,128 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩378,048 | ₩378,288 | ₩375,874 | ₩376,661 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩379,822 | ₩381,210 | ₩377,795 | ₩378,355 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩373,873 | ₩378,915 | ₩373,206 | ₩377,088 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩373,953 | ₩377,048 | ₩371,459 | ₩371,859 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩381,823 | ₩382,890 | ₩379,862 | ₩380,623 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩382,850 | ₩384,451 | ₩381,756 | ₩382,157 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩381,290 | ₩382,223 | ₩377,928 | ₩380,663 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩382,850 | ₩383,450 | ₩380,529 | ₩382,704 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩379,449 | ₩382,557 | ₩379,129 | ₩382,103 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩381,450 | ₩382,490 | ₩379,102 | ₩381,356 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩380,236 | ₩380,369 | ₩378,022 | ₩378,649 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩384,544 | ₩384,984 | ₩380,623 | ₩381,276 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩379,876 | ₩385,918 | ₩379,876 | ₩385,104 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩376,181 | ₩381,276 | ₩376,168 | ₩379,769 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩374,900 | ₩375,514 | ₩371,606 | ₩375,194 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩376,114 | ₩376,168 | ₩372,299 | ₩372,339 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩377,488 | ₩378,142 | ₩376,274 | ₩376,328 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩378,062 | ₩379,916 | ₩377,101 | ₩378,035 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩379,409 | ₩379,409 | ₩378,382 | ₩379,182 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩378,995 | ₩380,156 | ₩377,968 | ₩379,556 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩378,942 | ₩380,276 | ₩376,861 | ₩379,035 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩379,302 | ₩380,703 | ₩378,368 | ₩380,249 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩375,487 | ₩379,275 | ₩375,487 | ₩377,568 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩375,834 | ₩377,928 | ₩373,847 | ₩374,807 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩376,194 | ₩378,168 | ₩371,085 | ₩371,419 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩375,554 | ₩377,715 | ₩373,500 | ₩375,207 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩379,329 | ₩379,329 | ₩375,714 | ₩376,328 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩383,597 | ₩384,091 | ₩376,568 | ₩377,461 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩379,796 | ₩383,677 | ₩379,022 | ₩383,677 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩378,208 | ₩382,530 | ₩376,554 | ₩381,103 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩378,742 | ₩380,329 | ₩377,315 | ₩377,621 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩381,436 | ₩381,436 | ₩378,462 | ₩379,302 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩381,383 | ₩382,690 | ₩380,076 | ₩380,383 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩379,662 | ₩381,610 | ₩378,568 | ₩380,863 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩376,688 | ₩380,022 | ₩376,168 | ₩379,822 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩378,222 | ₩378,222 | ₩375,767 | ₩376,501 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩374,487 | ₩378,008 | ₩373,967 | ₩375,207 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩376,168 | ₩379,182 | ₩375,927 | ₩377,902 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩373,700 | ₩376,728 | ₩373,486 | ₩375,314 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩366,484 | ₩372,846 | ₩364,443 | ₩372,393 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩364,896 | ₩368,004 | ₩363,055 | ₩366,430 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩361,081 | ₩366,017 | ₩357,667 | ₩363,909 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩373,126 | ₩373,273 | ₩359,427 | ₩359,761 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩366,750 | ₩369,151 | ₩365,390 | ₩367,831 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩364,723 | ₩369,258 | ₩364,016 | ₩366,230 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩372,273 | ₩373,220 | ₩364,830 | ₩367,070 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩369,285 | ₩376,808 | ₩368,418 | ₩373,220 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩380,489 | ₩380,996 | ₩372,993 | ₩373,166 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩384,704 | ₩386,038 | ₩382,383 | ₩382,383 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩383,824 | ₩385,198 | ₩382,890 | ₩383,664 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩384,224 | ₩385,491 | ₩380,756 | ₩384,277 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩373,486 | ₩380,716 | ₩371,939 | ₩380,716 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩381,796 | ₩381,890 | ₩375,901 | ₩376,661 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩380,636 | ₩384,638 | ₩380,503 | ₩383,090 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩384,478 | ₩385,225 | ₩381,490 | ₩381,770 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩390,707 | ₩390,813 | ₩384,784 | ₩388,573 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩388,052 | ₩390,773 | ₩387,025 | ₩389,360 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩387,586 | ₩391,440 | ₩385,678 | ₩386,212 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩392,908 | ₩393,908 | ₩389,320 | ₩390,920 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩397,136 | ₩397,136 | ₩393,575 | ₩393,575 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩397,683 | ₩398,377 | ₩396,669 | ₩397,656 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩395,295 | ₩396,309 | ₩393,868 | ₩394,162 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩387,225 | ₩391,654 | ₩386,905 | ₩391,107 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩391,667 | ₩391,667 | ₩383,957 | ₩386,278 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩390,160 | ₩392,334 | ₩388,359 | ₩391,494 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩389,093 | ₩391,027 | ₩388,252 | ₩390,280 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩384,358 | ₩387,012 | ₩382,744 | ₩385,505 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩391,787 | ₩393,081 | ₩385,198 | ₩385,678 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩393,148 | ₩395,255 | ₩387,946 | ₩390,173 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩384,744 | ₩392,881 | ₩383,491 | ₩390,187 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩387,492 | ₩390,027 | ₩386,705 | ₩388,586 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩395,549 | ₩396,429 | ₩383,571 | ₩383,731 | -2.99% | 20.6만 |
|---|