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 | ₩401,523 | ₩405,123 | ₩400,051 | ₩404,815 | +0.82% | 15.1만 |
| 2026.10.08 | ₩398,779 | ₩400,974 | ₩396,196 | ₩398,632 | -0.04% | 17.8만 |
| 2026.10.07 | ₩402,714 | ₩403,691 | ₩399,529 | ₩401,737 | -0.24% | 21.7만 |
| 2026.10.06 | ₩404,347 | ₩408,107 | ₩404,347 | ₩406,889 | +0.63% | 19.4만 |
| 2026.10.05 | ₩398,752 | ₩402,245 | ₩397,481 | ₩401,563 | +0.70% | 32.9만 |
| 2026.10.02 | ₩398,364 | ₩400,439 | ₩397,080 | ₩398,271 | -0.02% | 31.2만 |
| 2026.10.01 | ₩392,971 | ₩395,822 | ₩390,910 | ₩394,724 | +0.45% | 21.1만 |
| 2026.09.30 | ₩395,982 | ₩395,982 | ₩390,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,923 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩394,122 | ₩395,407 | ₩392,556 | ₩394,229 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩392,931 | ₩394,577 | ₩390,308 | ₩392,596 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩396,839 | ₩399,408 | ₩396,183 | ₩397,883 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩393,761 | ₩397,816 | ₩393,761 | ₩396,129 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩398,819 | ₩399,408 | ₩396,397 | ₩396,798 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩399,944 | ₩401,456 | ₩398,726 | ₩399,489 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩395,420 | ₩399,381 | ₩393,573 | ₩398,297 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩391,030 | ₩391,873 | ₩388,421 | ₩391,124 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩392,650 | ₩393,051 | ₩389,826 | ₩390,227 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩388,956 | ₩392,074 | ₩384,432 | ₩387,470 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩391,619 | ₩391,619 | ₩387,109 | ₩387,765 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩389,572 | ₩393,439 | ₩389,465 | ₩392,195 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩395,755 | ₩396,370 | ₩394,189 | ₩394,791 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩392,462 | ₩396,210 | ₩391,525 | ₩391,793 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩399,234 | ₩399,970 | ₩396,317 | ₩396,317 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩401,389 | ₩402,955 | ₩399,114 | ₩400,118 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩399,007 | ₩402,245 | ₩398,686 | ₩401,737 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩400,305 | ₩401,964 | ₩397,361 | ₩401,295 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩395,875 | ₩397,749 | ₩395,072 | ₩396,584 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩400,827 | ₩402,473 | ₩395,808 | ₩397,026 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩403,289 | ₩404,213 | ₩402,219 | ₩404,213 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩410,516 | ₩410,704 | ₩405,471 | ₩405,591 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩411,453 | ₩411,520 | ₩409,794 | ₩410,878 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩404,855 | ₩409,285 | ₩404,855 | ₩408,308 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩407,492 | ₩407,639 | ₩404,721 | ₩406,314 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩405,899 | ₩405,899 | ₩403,651 | ₩404,427 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩408,522 | ₩409,472 | ₩406,595 | ₩408,803 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩407,585 | ₩409,231 | ₩405,123 | ₩405,591 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩411,855 | ₩412,738 | ₩407,987 | ₩409,084 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩413,768 | ₩415,361 | ₩409,579 | ₩410,115 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩420,393 | ₩421,143 | ₩418,145 | ₩418,158 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩420,487 | ₩421,772 | ₩419,296 | ₩420,259 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩415,522 | ₩420,540 | ₩415,254 | ₩419,483 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩415,575 | ₩416,619 | ₩414,049 | ₩414,946 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩408,629 | ₩411,681 | ₩408,455 | ₩410,208 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩410,021 | ₩410,168 | ₩408,121 | ₩408,549 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩410,021 | ₩411,520 | ₩407,251 | ₩409,901 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩404,842 | ₩409,620 | ₩404,066 | ₩404,213 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩412,029 | ₩414,478 | ₩408,910 | ₩408,910 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩408,683 | ₩412,898 | ₩407,157 | ₩411,078 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩395,554 | ₩404,173 | ₩394,911 | ₩403,570 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩399,033 | ₩400,332 | ₩391,713 | ₩395,500 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩394,202 | ₩395,286 | ₩390,214 | ₩394,671 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩393,118 | ₩397,883 | ₩388,621 | ₩388,635 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩392,208 | ₩394,162 | ₩386,895 | ₩393,198 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩395,621 | ₩397,709 | ₩389,572 | ₩394,416 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩394,497 | ₩395,621 | ₩389,973 | ₩391,004 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩393,787 | ₩398,083 | ₩392,944 | ₩394,376 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩395,313 | ₩398,752 | ₩395,313 | ₩395,674 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩396,009 | ₩399,020 | ₩395,193 | ₩397,762 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩395,166 | ₩396,210 | ₩392,155 | ₩392,302 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩389,451 | ₩396,009 | ₩388,153 | ₩392,543 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩396,879 | ₩398,712 | ₩393,332 | ₩395,527 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩405,230 | ₩405,230 | ₩395,982 | ₩399,877 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩403,343 | ₩405,805 | ₩401,724 | ₩402,486 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩401,737 | ₩404,280 | ₩399,422 | ₩400,854 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩406,341 | ₩407,585 | ₩401,295 | ₩404,521 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩405,685 | ₩408,696 | ₩405,123 | ₩406,140 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩398,967 | ₩401,376 | ₩395,139 | ₩400,251 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩405,846 | ₩407,452 | ₩399,462 | ₩402,460 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩404,628 | ₩409,124 | ₩404,574 | ₩407,639 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩408,335 | ₩411,507 | ₩399,127 | ₩403,182 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩407,532 | ₩411,440 | ₩406,341 | ₩406,742 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩405,926 | ₩410,570 | ₩404,735 | ₩409,927 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩403,129 | ₩406,996 | ₩398,993 | ₩406,541 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩400,345 | ₩402,353 | ₩397,976 | ₩399,582 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩410,061 | ₩411,185 | ₩403,704 | ₩404,922 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩402,861 | ₩408,576 | ₩401,376 | ₩403,490 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩400,412 | ₩405,752 | ₩399,515 | ₩402,138 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩410,931 | ₩413,233 | ₩408,014 | ₩410,289 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩410,516 | ₩411,614 | ₩407,826 | ₩409,767 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩407,157 | ₩411,935 | ₩402,928 | ₩403,115 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩410,463 | ₩414,130 | ₩406,622 | ₩406,702 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩406,889 | ₩409,660 | ₩406,889 | ₩408,830 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩396,330 | ₩399,422 | ₩392,971 | ₩397,695 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩386,493 | ₩395,433 | ₩385,061 | ₩394,684 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩389,799 | ₩394,202 | ₩383,991 | ₩384,205 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩396,584 | ₩400,787 | ₩382,077 | ₩393,292 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩397,039 | ₩397,561 | ₩392,891 | ₩393,305 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩401,951 | ₩402,272 | ₩391,164 | ₩392,837 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩402,460 | ₩408,174 | ₩401,523 | ₩406,930 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩406,889 | ₩406,956 | ₩401,857 | ₩404,132 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩403,611 | ₩407,612 | ₩402,767 | ₩407,505 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩397,160 | ₩405,551 | ₩396,772 | ₩403,450 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩398,150 | ₩400,051 | ₩396,236 | ₩399,810 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩394,216 | ₩399,489 | ₩392,462 | ₩397,387 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩395,634 | ₩395,634 | ₩391,847 | ₩392,101 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩393,948 | ₩396,076 | ₩391,619 | ₩393,908 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩389,746 | ₩391,298 | ₩388,474 | ₩389,719 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩381,207 | ₩387,685 | ₩380,096 | ₩386,614 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩378,878 | ₩383,549 | ₩375,894 | ₩383,081 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩377,085 | ₩379,093 | ₩374,382 | ₩376,924 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩382,184 | ₩382,786 | ₩376,657 | ₩380,377 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩382,264 | ₩384,299 | ₩380,377 | ₩382,117 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩385,209 | ₩388,795 | ₩384,366 | ₩387,363 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩385,864 | ₩385,878 | ₩380,685 | ₩384,539 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩386,400 | ₩386,534 | ₩380,605 | ₩384,780 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩386,386 | ₩389,424 | ₩386,212 | ₩388,501 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩390,227 | ₩390,789 | ₩385,450 | ₩386,360 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩394,885 | ₩395,768 | ₩387,685 | ₩389,411 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩390,723 | ₩393,212 | ₩388,327 | ₩392,730 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩386,279 | ₩388,193 | ₩384,606 | ₩386,962 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩382,880 | ₩385,998 | ₩380,618 | ₩382,639 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩381,983 | ₩383,723 | ₩380,966 | ₩381,622 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩374,770 | ₩381,087 | ₩374,248 | ₩380,819 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩373,512 | ₩373,766 | ₩369,537 | ₩371,544 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩374,261 | ₩376,121 | ₩370,648 | ₩372,414 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩378,437 | ₩379,213 | ₩375,707 | ₩377,888 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩379,052 | ₩379,708 | ₩375,640 | ₩379,052 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩378,035 | ₩380,284 | ₩372,883 | ₩378,196 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩381,836 | ₩382,719 | ₩377,861 | ₩379,293 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩382,907 | ₩384,740 | ₩377,326 | ₩378,263 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩378,691 | ₩382,371 | ₩378,290 | ₩382,371 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩377,259 | ₩381,609 | ₩377,259 | ₩379,681 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩373,659 | ₩374,863 | ₩371,585 | ₩372,508 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩371,089 | ₩372,695 | ₩369,818 | ₩372,080 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩368,426 | ₩370,768 | ₩367,342 | ₩370,367 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩357,813 | ₩365,749 | ₩357,813 | ₩365,696 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩361,373 | ₩362,283 | ₩358,335 | ₩358,964 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩361,467 | ₩362,711 | ₩358,616 | ₩360,650 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩364,023 | ₩366,325 | ₩361,146 | ₩362,778 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩350,078 | ₩351,898 | ₩346,826 | ₩351,296 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩349,997 | ₩352,674 | ₩349,676 | ₩351,898 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩341,620 | ₩352,299 | ₩340,991 | ₩349,850 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩347,240 | ₩351,135 | ₩346,424 | ₩348,699 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩337,658 | ₩345,407 | ₩335,985 | ₩344,417 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩340,991 | ₩341,512 | ₩332,211 | ₩334,085 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩342,315 | ₩342,315 | ₩336,962 | ₩337,698 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩348,659 | ₩352,299 | ₩344,457 | ₩344,631 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩354,454 | ₩355,886 | ₩349,797 | ₩352,674 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩348,686 | ₩351,617 | ₩346,264 | ₩350,345 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩352,607 | ₩357,372 | ₩350,827 | ₩351,255 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩353,517 | ₩353,664 | ₩345,139 | ₩346,946 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩351,898 | ₩356,943 | ₩351,189 | ₩354,842 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩357,372 | ₩359,299 | ₩354,789 | ₩354,802 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩358,549 | ₩362,082 | ₩358,456 | ₩359,111 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩355,699 | ₩359,165 | ₩355,699 | ₩357,024 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩355,485 | ₩357,372 | ₩351,724 | ₩352,259 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩358,349 | ₩360,048 | ₩352,661 | ₩352,714 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩363,608 | ₩364,277 | ₩359,218 | ₩361,360 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩367,168 | ₩368,346 | ₩362,297 | ₩363,849 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩359,620 | ₩368,252 | ₩356,288 | ₩367,610 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩364,237 | ₩365,950 | ₩361,480 | ₩363,675 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩369,443 | ₩373,726 | ₩366,031 | ₩369,510 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩369,805 | ₩372,013 | ₩367,797 | ₩370,715 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩364,331 | ₩370,005 | ₩359,339 | ₩367,971 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩367,422 | ₩373,766 | ₩366,740 | ₩372,254 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩370,099 | ₩373,030 | ₩369,256 | ₩372,682 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩370,848 | ₩375,051 | ₩369,684 | ₩375,051 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩368,627 | ₩371,518 | ₩367,650 | ₩370,701 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩361,561 | ₩367,703 | ₩360,972 | ₩367,115 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩367,115 | ₩367,235 | ₩360,838 | ₩362,082 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩366,967 | ₩372,053 | ₩366,445 | ₩369,403 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩368,145 | ₩369,497 | ₩365,535 | ₩368,413 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩367,034 | ₩371,183 | ₩366,539 | ₩368,881 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩365,268 | ₩367,556 | ₩362,685 | ₩366,258 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩361,775 | ₩368,359 | ₩360,021 | ₩366,044 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩369,885 | ₩372,347 | ₩360,530 | ₩361,346 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩371,344 | ₩371,745 | ₩365,294 | ₩368,239 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩370,313 | ₩372,334 | ₩368,613 | ₩368,613 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩365,495 | ₩370,206 | ₩365,268 | ₩369,135 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩361,092 | ₩367,195 | ₩360,383 | ₩366,646 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩360,329 | ₩361,721 | ₩355,257 | ₩356,368 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩365,402 | ₩365,522 | ₩358,563 | ₩363,327 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩370,327 | ₩370,327 | ₩360,945 | ₩365,094 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩368,667 | ₩372,950 | ₩368,225 | ₩371,491 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩374,703 | ₩375,947 | ₩368,359 | ₩370,728 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩378,758 | ₩379,601 | ₩373,070 | ₩376,202 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩380,391 | ₩381,555 | ₩377,553 | ₩378,597 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩381,060 | ₩381,823 | ₩378,745 | ₩379,333 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩378,397 | ₩380,953 | ₩378,397 | ₩379,387 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩379,307 | ₩379,548 | ₩377,125 | ₩377,915 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩381,087 | ₩382,478 | ₩379,052 | ₩379,614 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩375,118 | ₩380,177 | ₩374,449 | ₩378,343 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩375,198 | ₩378,303 | ₩372,695 | ₩373,097 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩383,094 | ₩384,165 | ₩381,127 | ₩381,890 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩384,125 | ₩385,731 | ₩383,027 | ₩383,429 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩382,559 | ₩383,496 | ₩379,186 | ₩381,930 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩384,125 | ₩384,727 | ₩381,796 | ₩383,977 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩380,712 | ₩383,830 | ₩380,391 | ₩383,375 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩382,719 | ₩383,763 | ₩380,364 | ₩382,626 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩381,501 | ₩381,635 | ₩379,280 | ₩379,909 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩385,824 | ₩386,266 | ₩381,890 | ₩382,545 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩381,140 | ₩387,203 | ₩381,140 | ₩386,386 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩377,433 | ₩382,545 | ₩377,420 | ₩381,033 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩376,148 | ₩376,764 | ₩372,843 | ₩376,443 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩377,366 | ₩377,420 | ₩373,538 | ₩373,579 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩378,745 | ₩379,400 | ₩377,527 | ₩377,580 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩379,320 | ₩381,180 | ₩378,356 | ₩379,293 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩380,672 | ₩380,672 | ₩379,641 | ₩380,444 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩380,257 | ₩381,421 | ₩379,226 | ₩380,819 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩380,203 | ₩381,542 | ₩378,116 | ₩380,297 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩380,565 | ₩381,970 | ₩379,628 | ₩381,515 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩376,737 | ₩380,538 | ₩376,737 | ₩378,825 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩377,085 | ₩379,186 | ₩375,091 | ₩376,055 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩377,446 | ₩379,427 | ₩372,321 | ₩372,655 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩376,804 | ₩378,972 | ₩374,743 | ₩376,456 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩380,591 | ₩380,591 | ₩376,965 | ₩377,580 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩384,874 | ₩385,369 | ₩377,821 | ₩378,718 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩381,060 | ₩384,954 | ₩380,284 | ₩384,954 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩379,467 | ₩383,803 | ₩377,808 | ₩382,371 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩380,003 | ₩381,595 | ₩378,571 | ₩378,878 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩382,706 | ₩382,706 | ₩379,722 | ₩380,565 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩382,652 | ₩383,964 | ₩381,341 | ₩381,649 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩380,926 | ₩382,880 | ₩379,829 | ₩382,131 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩377,942 | ₩381,287 | ₩377,420 | ₩381,087 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩379,481 | ₩379,481 | ₩377,018 | ₩377,754 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩375,733 | ₩379,267 | ₩375,211 | ₩376,456 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩377,420 | ₩380,444 | ₩377,179 | ₩379,159 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩374,944 | ₩377,982 | ₩374,730 | ₩376,563 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩367,703 | ₩374,087 | ₩365,656 | ₩373,632 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩366,111 | ₩369,229 | ₩364,264 | ₩367,650 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩362,283 | ₩367,235 | ₩358,857 | ₩365,120 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩374,368 | ₩374,515 | ₩360,624 | ₩360,958 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩367,971 | ₩370,380 | ₩366,606 | ₩369,055 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩365,937 | ₩370,487 | ₩365,228 | ₩367,449 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩373,512 | ₩374,462 | ₩366,044 | ₩368,292 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩370,514 | ₩378,062 | ₩369,644 | ₩374,462 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩381,756 | ₩382,264 | ₩374,234 | ₩374,408 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩385,985 | ₩387,323 | ₩383,656 | ₩383,656 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩385,102 | ₩386,480 | ₩384,165 | ₩384,941 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩385,503 | ₩386,774 | ₩382,023 | ₩385,557 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩374,730 | ₩381,983 | ₩373,177 | ₩381,983 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩383,067 | ₩383,161 | ₩377,152 | ₩377,915 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩381,903 | ₩385,918 | ₩381,769 | ₩384,366 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩385,757 | ₩386,507 | ₩382,760 | ₩383,041 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩392,007 | ₩392,114 | ₩386,065 | ₩389,866 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩389,344 | ₩392,074 | ₩388,314 | ₩390,656 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩388,876 | ₩392,743 | ₩386,962 | ₩387,497 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩394,216 | ₩395,219 | ₩390,615 | ₩392,221 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩398,458 | ₩398,458 | ₩394,885 | ₩394,885 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩399,007 | ₩399,703 | ₩397,990 | ₩398,980 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩396,611 | ₩397,628 | ₩395,179 | ₩395,474 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩388,514 | ₩392,958 | ₩388,193 | ₩392,409 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩392,971 | ₩392,971 | ₩385,235 | ₩387,564 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩391,459 | ₩393,640 | ₩389,652 | ₩392,797 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩390,388 | ₩392,328 | ₩389,545 | ₩391,579 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩385,637 | ₩388,300 | ₩384,018 | ₩386,788 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩393,091 | ₩394,390 | ₩386,480 | ₩386,962 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩394,456 | ₩396,571 | ₩389,237 | ₩391,472 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩386,025 | ₩394,189 | ₩384,767 | ₩391,485 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩388,782 | ₩391,325 | ₩387,992 | ₩389,879 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩396,865 | ₩397,749 | ₩384,847 | ₩385,008 | -2.99% | 20.6만 |
|---|