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 | ₩402,489 | ₩406,098 | ₩401,013 | ₩405,789 | +0.82% | 15.1만 |
| 2026.10.08 | ₩399,739 | ₩401,939 | ₩397,150 | ₩399,591 | -0.04% | 17.8만 |
| 2026.10.07 | ₩403,683 | ₩404,662 | ₩400,490 | ₩402,703 | -0.24% | 21.7만 |
| 2026.10.06 | ₩405,319 | ₩409,089 | ₩405,319 | ₩407,868 | +0.63% | 19.4만 |
| 2026.10.05 | ₩399,712 | ₩403,213 | ₩398,437 | ₩402,529 | +0.70% | 32.9만 |
| 2026.10.02 | ₩399,323 | ₩401,402 | ₩398,035 | ₩399,229 | -0.02% | 31.2만 |
| 2026.10.01 | ₩393,916 | ₩396,774 | ₩391,850 | ₩395,674 | +0.45% | 21.1만 |
| 2026.09.30 | ₩396,935 | ₩396,935 | ₩391,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,864 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩395,070 | ₩396,358 | ₩393,501 | ₩395,177 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩393,876 | ₩395,526 | ₩391,247 | ₩393,541 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩397,793 | ₩400,369 | ₩397,136 | ₩398,840 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩394,708 | ₩398,773 | ₩394,708 | ₩397,082 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩399,779 | ₩400,369 | ₩397,351 | ₩397,753 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩400,906 | ₩402,422 | ₩399,685 | ₩400,450 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩396,371 | ₩400,342 | ₩394,520 | ₩399,256 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩391,971 | ₩392,816 | ₩389,355 | ₩392,065 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩393,594 | ₩393,997 | ₩390,764 | ₩391,166 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩389,892 | ₩393,018 | ₩385,357 | ₩388,403 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩392,561 | ₩392,561 | ₩388,040 | ₩388,698 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩390,509 | ₩394,386 | ₩390,402 | ₩393,138 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩396,707 | ₩397,324 | ₩395,137 | ₩395,741 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩393,407 | ₩397,163 | ₩392,468 | ₩392,736 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩400,195 | ₩400,933 | ₩397,270 | ₩397,270 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩402,355 | ₩403,924 | ₩400,074 | ₩401,080 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩399,967 | ₩403,213 | ₩399,645 | ₩402,703 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩401,268 | ₩402,932 | ₩398,317 | ₩402,261 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩396,828 | ₩398,706 | ₩396,023 | ₩397,539 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩401,791 | ₩403,441 | ₩396,760 | ₩397,981 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩404,260 | ₩405,185 | ₩403,186 | ₩405,185 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩411,504 | ₩411,692 | ₩406,446 | ₩406,567 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩412,443 | ₩412,510 | ₩410,780 | ₩411,866 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩405,829 | ₩410,270 | ₩405,829 | ₩409,290 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩408,472 | ₩408,620 | ₩405,695 | ₩407,292 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩406,876 | ₩406,876 | ₩404,622 | ₩405,400 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩409,505 | ₩410,458 | ₩407,573 | ₩409,787 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩408,566 | ₩410,216 | ₩406,098 | ₩406,567 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩412,846 | ₩413,731 | ₩408,968 | ₩410,069 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩414,764 | ₩416,360 | ₩410,565 | ₩411,102 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩421,405 | ₩422,156 | ₩419,151 | ₩419,164 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩421,498 | ₩422,786 | ₩420,304 | ₩421,270 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩416,521 | ₩421,552 | ₩416,253 | ₩420,492 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩416,575 | ₩417,621 | ₩415,046 | ₩415,944 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩409,612 | ₩412,671 | ₩409,438 | ₩411,195 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩411,008 | ₩411,155 | ₩409,103 | ₩409,532 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩411,008 | ₩412,510 | ₩408,231 | ₩410,887 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩405,816 | ₩410,605 | ₩405,038 | ₩405,185 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩413,020 | ₩415,475 | ₩409,894 | ₩409,894 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩409,666 | ₩413,892 | ₩408,137 | ₩412,067 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩396,506 | ₩405,145 | ₩395,862 | ₩404,541 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩399,994 | ₩401,295 | ₩392,655 | ₩396,452 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩395,151 | ₩396,237 | ₩391,153 | ₩395,620 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩394,064 | ₩398,840 | ₩389,556 | ₩389,570 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩393,152 | ₩395,110 | ₩387,826 | ₩394,144 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩396,573 | ₩398,665 | ₩390,509 | ₩395,365 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩395,446 | ₩396,573 | ₩390,911 | ₩391,944 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩394,735 | ₩399,041 | ₩393,890 | ₩395,325 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩396,264 | ₩399,712 | ₩396,264 | ₩396,626 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩396,962 | ₩399,980 | ₩396,143 | ₩398,719 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩396,117 | ₩397,163 | ₩393,098 | ₩393,246 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩390,388 | ₩396,962 | ₩389,087 | ₩393,487 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩397,834 | ₩399,672 | ₩394,279 | ₩396,479 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩406,205 | ₩406,205 | ₩396,935 | ₩400,839 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩404,313 | ₩406,782 | ₩402,690 | ₩403,455 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩402,703 | ₩405,252 | ₩400,383 | ₩401,818 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩407,318 | ₩408,566 | ₩402,261 | ₩405,494 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩406,661 | ₩409,679 | ₩406,098 | ₩407,117 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩399,926 | ₩402,341 | ₩396,090 | ₩401,214 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩406,822 | ₩408,432 | ₩400,423 | ₩403,428 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩405,601 | ₩410,109 | ₩405,548 | ₩408,620 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩409,317 | ₩412,497 | ₩400,087 | ₩404,152 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩408,512 | ₩412,430 | ₩407,318 | ₩407,721 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩406,902 | ₩411,558 | ₩405,709 | ₩410,914 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩404,099 | ₩407,976 | ₩399,953 | ₩407,520 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩401,308 | ₩403,321 | ₩398,934 | ₩400,544 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩411,048 | ₩412,175 | ₩404,676 | ₩405,896 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩403,830 | ₩409,559 | ₩402,341 | ₩404,461 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩401,375 | ₩406,728 | ₩400,477 | ₩403,106 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩411,920 | ₩414,227 | ₩408,995 | ₩411,276 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩411,504 | ₩412,604 | ₩408,807 | ₩410,753 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩408,137 | ₩412,926 | ₩403,897 | ₩404,085 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩411,450 | ₩415,126 | ₩407,600 | ₩407,681 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩407,868 | ₩410,645 | ₩407,868 | ₩409,814 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩397,284 | ₩400,383 | ₩393,916 | ₩398,652 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩387,423 | ₩396,385 | ₩385,988 | ₩395,634 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩390,737 | ₩395,151 | ₩384,915 | ₩385,129 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩397,539 | ₩401,751 | ₩382,996 | ₩394,238 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩397,995 | ₩398,518 | ₩393,836 | ₩394,252 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩402,918 | ₩403,240 | ₩392,105 | ₩393,782 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩403,428 | ₩409,156 | ₩402,489 | ₩407,909 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩407,868 | ₩407,935 | ₩402,824 | ₩405,105 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩404,582 | ₩408,593 | ₩403,736 | ₩408,486 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩398,115 | ₩406,527 | ₩397,726 | ₩404,421 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩399,108 | ₩401,013 | ₩397,190 | ₩400,772 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩395,164 | ₩400,450 | ₩393,407 | ₩398,343 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩396,586 | ₩396,586 | ₩392,790 | ₩393,044 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩394,896 | ₩397,029 | ₩392,561 | ₩394,855 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩390,683 | ₩392,239 | ₩389,409 | ₩390,656 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩382,124 | ₩388,617 | ₩381,011 | ₩387,544 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩379,790 | ₩384,472 | ₩376,798 | ₩384,002 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩377,992 | ₩380,005 | ₩375,282 | ₩377,831 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩383,104 | ₩383,707 | ₩377,563 | ₩381,293 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩383,184 | ₩385,223 | ₩381,293 | ₩383,036 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩386,135 | ₩389,731 | ₩385,290 | ₩388,295 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩386,793 | ₩386,806 | ₩381,601 | ₩385,465 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩387,329 | ₩387,464 | ₩381,521 | ₩385,706 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩387,316 | ₩390,361 | ₩387,142 | ₩389,436 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩391,166 | ₩391,730 | ₩386,377 | ₩387,289 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩395,835 | ₩396,720 | ₩388,617 | ₩390,348 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩391,663 | ₩394,158 | ₩389,261 | ₩393,675 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩387,209 | ₩389,127 | ₩385,532 | ₩387,893 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩383,801 | ₩386,927 | ₩381,534 | ₩383,560 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩382,902 | ₩384,646 | ₩381,883 | ₩382,540 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩375,671 | ₩382,004 | ₩375,148 | ₩381,735 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩374,410 | ₩374,665 | ₩370,426 | ₩372,438 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩375,162 | ₩377,026 | ₩371,540 | ₩373,310 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩379,347 | ₩380,125 | ₩376,611 | ₩378,797 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩379,964 | ₩380,622 | ₩376,543 | ₩379,964 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩378,945 | ₩381,199 | ₩373,780 | ₩379,106 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩382,755 | ₩383,640 | ₩378,770 | ₩380,206 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩383,828 | ₩385,666 | ₩378,234 | ₩379,173 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩379,602 | ₩383,291 | ₩379,200 | ₩383,291 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩378,167 | ₩382,527 | ₩378,167 | ₩380,595 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩374,558 | ₩375,765 | ₩372,479 | ₩373,404 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩371,982 | ₩373,592 | ₩370,708 | ₩372,975 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩369,313 | ₩371,660 | ₩368,226 | ₩371,258 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩358,674 | ₩366,629 | ₩358,674 | ₩366,576 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩362,243 | ₩363,155 | ₩359,197 | ₩359,828 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩362,337 | ₩363,584 | ₩359,479 | ₩361,518 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩364,899 | ₩367,206 | ₩362,015 | ₩363,651 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩350,920 | ₩352,745 | ₩347,660 | ₩352,141 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩350,840 | ₩353,523 | ₩350,518 | ₩352,745 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩342,441 | ₩353,147 | ₩341,811 | ₩350,692 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩348,076 | ₩351,980 | ₩347,258 | ₩349,538 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩338,471 | ₩346,238 | ₩336,794 | ₩345,245 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩341,811 | ₩342,334 | ₩333,010 | ₩334,889 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩343,139 | ₩343,139 | ₩337,773 | ₩338,511 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩349,498 | ₩353,147 | ₩345,286 | ₩345,460 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩355,307 | ₩356,742 | ₩350,638 | ₩353,523 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩349,525 | ₩352,463 | ₩347,097 | ₩351,188 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩353,456 | ₩358,231 | ₩351,671 | ₩352,101 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩354,368 | ₩354,515 | ₩345,970 | ₩347,781 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩352,745 | ₩357,802 | ₩352,034 | ₩355,696 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩358,231 | ₩360,163 | ₩355,642 | ₩355,656 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩359,412 | ₩362,954 | ₩359,318 | ₩359,975 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩356,554 | ₩360,029 | ₩356,554 | ₩357,883 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩356,340 | ₩358,231 | ₩352,570 | ₩353,107 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩359,211 | ₩360,915 | ₩353,509 | ₩353,563 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩364,483 | ₩365,154 | ₩360,083 | ₩362,229 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩368,052 | ₩369,232 | ₩363,168 | ₩364,724 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩360,485 | ₩369,138 | ₩357,145 | ₩368,494 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩365,114 | ₩366,831 | ₩362,350 | ₩364,550 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩370,332 | ₩374,625 | ₩366,911 | ₩370,399 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩370,694 | ₩372,908 | ₩368,682 | ₩371,607 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩365,207 | ₩370,896 | ₩360,203 | ₩368,856 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩368,306 | ₩374,665 | ₩367,622 | ₩373,149 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩370,989 | ₩373,927 | ₩370,144 | ₩373,579 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩371,741 | ₩375,953 | ₩370,574 | ₩375,953 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩369,514 | ₩372,412 | ₩368,534 | ₩371,593 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩362,430 | ₩368,588 | ₩361,840 | ₩367,998 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩367,998 | ₩368,119 | ₩361,706 | ₩362,954 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩367,850 | ₩372,948 | ₩367,327 | ₩370,292 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩369,031 | ₩370,386 | ₩366,415 | ₩369,299 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩367,917 | ₩372,076 | ₩367,421 | ₩369,769 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩366,147 | ₩368,441 | ₩363,557 | ₩367,139 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩362,645 | ₩369,245 | ₩360,888 | ₩366,925 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩370,775 | ₩373,243 | ₩361,397 | ₩362,216 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩372,237 | ₩372,640 | ₩366,173 | ₩369,125 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩371,204 | ₩373,230 | ₩369,500 | ₩369,500 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩366,375 | ₩371,097 | ₩366,147 | ₩370,024 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩361,961 | ₩368,078 | ₩361,250 | ₩367,528 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩361,196 | ₩362,591 | ₩356,112 | ₩357,225 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩366,281 | ₩366,401 | ₩359,425 | ₩364,201 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩371,218 | ₩371,218 | ₩361,813 | ₩365,972 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩369,554 | ₩373,847 | ₩369,111 | ₩372,385 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩375,604 | ₩376,852 | ₩369,245 | ₩371,620 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩379,669 | ₩380,514 | ₩373,968 | ₩377,107 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩381,306 | ₩382,473 | ₩378,462 | ₩379,508 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩381,977 | ₩382,741 | ₩379,656 | ₩380,246 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩379,307 | ₩381,869 | ₩379,307 | ₩380,300 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩380,219 | ₩380,461 | ₩378,033 | ₩378,824 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩382,004 | ₩383,399 | ₩379,964 | ₩380,528 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩376,020 | ₩381,091 | ₩375,349 | ₩379,253 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩376,101 | ₩379,213 | ₩373,592 | ₩373,995 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩384,016 | ₩385,089 | ₩382,044 | ₩382,808 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩385,049 | ₩386,659 | ₩383,949 | ₩384,351 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩383,479 | ₩384,418 | ₩380,099 | ₩382,849 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩385,049 | ₩385,653 | ₩382,715 | ₩384,901 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩381,628 | ₩384,754 | ₩381,306 | ₩384,298 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩383,640 | ₩384,687 | ₩381,279 | ₩383,546 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩382,419 | ₩382,554 | ₩380,192 | ₩380,823 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩386,753 | ₩387,195 | ₩382,808 | ₩383,466 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩382,057 | ₩388,134 | ₩382,057 | ₩387,316 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩378,341 | ₩383,466 | ₩378,328 | ₩381,950 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩377,053 | ₩377,670 | ₩373,740 | ₩377,348 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩378,274 | ₩378,328 | ₩374,437 | ₩374,477 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩379,656 | ₩380,313 | ₩378,435 | ₩378,489 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩380,233 | ₩382,097 | ₩379,267 | ₩380,206 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩381,588 | ₩381,588 | ₩380,555 | ₩381,360 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩381,172 | ₩382,339 | ₩380,139 | ₩381,735 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩381,118 | ₩382,460 | ₩379,025 | ₩381,212 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩381,480 | ₩382,889 | ₩380,541 | ₩382,433 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩377,644 | ₩381,453 | ₩377,644 | ₩379,736 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩377,992 | ₩380,099 | ₩375,993 | ₩376,959 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩378,355 | ₩380,340 | ₩373,216 | ₩373,552 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩377,711 | ₩379,884 | ₩375,645 | ₩377,362 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩381,507 | ₩381,507 | ₩377,872 | ₩378,489 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩385,800 | ₩386,296 | ₩378,730 | ₩379,629 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩381,977 | ₩385,881 | ₩381,199 | ₩385,881 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩380,380 | ₩384,727 | ₩378,717 | ₩383,291 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩380,917 | ₩382,513 | ₩379,481 | ₩379,790 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩383,627 | ₩383,627 | ₩380,635 | ₩381,480 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩383,573 | ₩384,888 | ₩382,258 | ₩382,567 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩381,843 | ₩383,801 | ₩380,742 | ₩383,050 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩378,851 | ₩382,205 | ₩378,328 | ₩382,004 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩380,394 | ₩380,394 | ₩377,925 | ₩378,663 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩376,637 | ₩380,179 | ₩376,114 | ₩377,362 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩378,328 | ₩381,360 | ₩378,086 | ₩380,072 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩375,846 | ₩378,891 | ₩375,631 | ₩377,469 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩368,588 | ₩374,987 | ₩366,536 | ₩374,531 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩366,992 | ₩370,117 | ₩365,140 | ₩368,534 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩363,155 | ₩368,119 | ₩359,721 | ₩365,999 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩375,269 | ₩375,417 | ₩361,491 | ₩361,827 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩368,856 | ₩371,271 | ₩367,488 | ₩369,943 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩366,817 | ₩371,379 | ₩366,106 | ₩368,333 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩374,410 | ₩375,363 | ₩366,925 | ₩369,178 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩371,405 | ₩378,972 | ₩370,533 | ₩375,363 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩382,674 | ₩383,184 | ₩375,135 | ₩375,309 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩386,914 | ₩388,255 | ₩384,579 | ₩384,579 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩386,028 | ₩387,410 | ₩385,089 | ₩385,867 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩386,431 | ₩387,705 | ₩382,943 | ₩386,484 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩375,631 | ₩382,902 | ₩374,075 | ₩382,902 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩383,989 | ₩384,083 | ₩378,059 | ₩378,824 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩382,822 | ₩386,846 | ₩382,688 | ₩385,290 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩386,685 | ₩387,437 | ₩383,680 | ₩383,962 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩392,950 | ₩393,058 | ₩386,994 | ₩390,804 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩390,281 | ₩393,018 | ₩389,248 | ₩391,596 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩389,811 | ₩393,688 | ₩387,893 | ₩388,430 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩395,164 | ₩396,170 | ₩391,555 | ₩393,165 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩399,417 | ₩399,417 | ₩395,835 | ₩395,835 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩399,967 | ₩400,664 | ₩398,947 | ₩399,940 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩397,565 | ₩398,585 | ₩396,130 | ₩396,425 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩389,449 | ₩393,903 | ₩389,127 | ₩393,353 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩393,916 | ₩393,916 | ₩386,162 | ₩388,497 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩392,400 | ₩394,587 | ₩390,589 | ₩393,742 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩391,327 | ₩393,272 | ₩390,482 | ₩392,521 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩386,565 | ₩389,234 | ₩384,941 | ₩387,718 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩394,037 | ₩395,338 | ₩387,410 | ₩387,893 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩395,405 | ₩397,525 | ₩390,173 | ₩392,414 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩386,954 | ₩395,137 | ₩385,693 | ₩392,427 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩389,717 | ₩392,266 | ₩388,926 | ₩390,817 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩397,820 | ₩398,706 | ₩385,773 | ₩385,934 | -2.99% | 20.6만 |
|---|