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 | ₩400,920 | ₩404,514 | ₩399,450 | ₩404,207 | +0.82% | 15.1만 |
| 2026.10.08 | ₩398,180 | ₩400,372 | ₩395,601 | ₩398,033 | -0.04% | 17.8만 |
| 2026.10.07 | ₩402,109 | ₩403,085 | ₩398,929 | ₩401,134 | -0.24% | 21.7만 |
| 2026.10.06 | ₩403,739 | ₩407,494 | ₩403,739 | ₩406,278 | +0.63% | 19.4만 |
| 2026.10.05 | ₩398,154 | ₩401,641 | ₩396,884 | ₩400,960 | +0.70% | 32.9만 |
| 2026.10.02 | ₩397,766 | ₩399,837 | ₩396,483 | ₩397,672 | -0.02% | 31.2만 |
| 2026.10.01 | ₩392,381 | ₩395,227 | ₩390,323 | ₩394,131 | +0.45% | 21.1만 |
| 2026.09.30 | ₩395,387 | ₩395,387 | ₩390,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,336 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩393,530 | ₩394,813 | ₩391,966 | ₩393,637 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩392,341 | ₩393,984 | ₩389,721 | ₩392,007 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩396,243 | ₩398,808 | ₩395,588 | ₩397,285 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩393,169 | ₩397,218 | ₩393,169 | ₩395,534 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩398,220 | ₩398,808 | ₩395,802 | ₩396,203 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩399,343 | ₩400,853 | ₩398,127 | ₩398,889 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩394,826 | ₩398,782 | ₩392,982 | ₩397,699 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩390,443 | ₩391,285 | ₩387,837 | ₩390,537 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩392,060 | ₩392,461 | ₩389,240 | ₩389,641 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩388,372 | ₩391,485 | ₩383,855 | ₩386,888 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩391,031 | ₩391,031 | ₩386,528 | ₩387,182 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩388,986 | ₩392,848 | ₩388,880 | ₩391,606 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩395,160 | ₩395,775 | ₩393,597 | ₩394,198 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩391,873 | ₩395,615 | ₩390,937 | ₩391,205 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩398,635 | ₩399,370 | ₩395,721 | ₩395,721 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩400,786 | ₩402,350 | ₩398,514 | ₩399,517 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩398,407 | ₩401,641 | ₩398,087 | ₩401,134 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩399,704 | ₩401,361 | ₩396,764 | ₩400,693 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩395,280 | ₩397,151 | ₩394,479 | ₩395,989 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩400,225 | ₩401,869 | ₩395,214 | ₩396,430 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩402,684 | ₩403,606 | ₩401,615 | ₩403,606 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩409,900 | ₩410,087 | ₩404,862 | ₩404,982 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩410,835 | ₩410,902 | ₩409,178 | ₩410,261 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩404,247 | ₩408,670 | ₩404,247 | ₩407,695 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩406,880 | ₩407,027 | ₩404,114 | ₩405,704 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩405,289 | ₩405,289 | ₩403,044 | ₩403,820 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩407,909 | ₩408,857 | ₩405,984 | ₩408,189 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩406,973 | ₩408,617 | ₩404,514 | ₩404,982 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩411,236 | ₩412,118 | ₩407,374 | ₩408,470 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩413,147 | ₩414,737 | ₩408,964 | ₩409,499 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩419,762 | ₩420,510 | ₩417,517 | ₩417,530 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩419,855 | ₩421,138 | ₩418,666 | ₩419,628 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩414,898 | ₩419,909 | ₩414,630 | ₩418,853 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩414,951 | ₩415,993 | ₩413,428 | ₩414,323 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩408,016 | ₩411,062 | ₩407,842 | ₩409,592 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩409,405 | ₩409,552 | ₩407,508 | ₩407,935 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩409,405 | ₩410,902 | ₩406,639 | ₩409,285 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩404,234 | ₩409,004 | ₩403,459 | ₩403,606 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩411,410 | ₩413,855 | ₩408,296 | ₩408,296 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩408,069 | ₩412,278 | ₩406,546 | ₩410,461 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩394,960 | ₩403,566 | ₩394,318 | ₩402,964 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩398,434 | ₩399,730 | ₩391,125 | ₩394,906 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩393,610 | ₩394,693 | ₩389,628 | ₩394,078 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩392,528 | ₩397,285 | ₩388,038 | ₩388,051 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩391,619 | ₩393,570 | ₩386,314 | ₩392,608 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩395,027 | ₩397,111 | ₩388,986 | ₩393,824 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩393,904 | ₩395,027 | ₩389,387 | ₩390,416 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩393,196 | ₩397,485 | ₩392,354 | ₩393,784 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩394,719 | ₩398,154 | ₩394,719 | ₩395,080 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩395,414 | ₩398,421 | ₩394,599 | ₩397,165 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩394,572 | ₩395,615 | ₩391,566 | ₩391,713 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩388,866 | ₩395,414 | ₩387,570 | ₩391,953 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩396,283 | ₩398,113 | ₩392,742 | ₩394,933 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩404,621 | ₩404,621 | ₩395,387 | ₩399,276 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩402,737 | ₩405,196 | ₩401,120 | ₩401,882 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩401,134 | ₩403,673 | ₩398,822 | ₩400,252 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩405,730 | ₩406,973 | ₩400,693 | ₩403,913 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩405,076 | ₩408,082 | ₩404,514 | ₩405,530 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩398,367 | ₩400,773 | ₩394,546 | ₩399,650 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩405,236 | ₩406,840 | ₩398,862 | ₩401,855 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩404,020 | ₩408,510 | ₩403,966 | ₩407,027 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩407,722 | ₩410,889 | ₩398,528 | ₩402,577 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩406,920 | ₩410,822 | ₩405,730 | ₩406,131 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩405,316 | ₩409,953 | ₩404,127 | ₩409,312 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩402,523 | ₩406,385 | ₩398,394 | ₩405,931 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩399,744 | ₩401,748 | ₩397,378 | ₩398,982 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩409,445 | ₩410,568 | ₩403,098 | ₩404,314 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩402,256 | ₩407,962 | ₩400,773 | ₩402,884 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩399,811 | ₩405,142 | ₩398,915 | ₩401,534 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩410,314 | ₩412,612 | ₩407,401 | ₩409,673 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩409,900 | ₩410,996 | ₩407,214 | ₩409,151 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩406,546 | ₩411,316 | ₩402,323 | ₩402,510 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩409,846 | ₩413,508 | ₩406,011 | ₩406,091 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩406,278 | ₩409,044 | ₩406,278 | ₩408,216 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩395,735 | ₩398,822 | ₩392,381 | ₩397,098 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩385,913 | ₩394,840 | ₩384,483 | ₩394,091 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩389,214 | ₩393,610 | ₩383,414 | ₩383,628 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩395,989 | ₩400,185 | ₩381,503 | ₩392,701 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩396,443 | ₩396,964 | ₩392,301 | ₩392,715 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩401,347 | ₩401,668 | ₩390,577 | ₩392,247 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩401,855 | ₩407,561 | ₩400,920 | ₩406,318 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩406,278 | ₩406,345 | ₩401,254 | ₩403,526 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩403,004 | ₩407,000 | ₩402,163 | ₩406,893 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩396,563 | ₩404,942 | ₩396,176 | ₩402,844 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩397,552 | ₩399,450 | ₩395,641 | ₩399,209 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩393,623 | ₩398,889 | ₩391,873 | ₩396,791 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩395,040 | ₩395,040 | ₩391,258 | ₩391,512 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩393,356 | ₩395,481 | ₩391,031 | ₩393,316 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩389,160 | ₩390,710 | ₩387,891 | ₩389,133 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩380,635 | ₩387,102 | ₩379,525 | ₩386,033 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩378,309 | ₩382,973 | ₩375,329 | ₩382,505 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩376,519 | ₩378,523 | ₩373,819 | ₩376,358 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩381,610 | ₩382,211 | ₩376,091 | ₩379,806 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩381,690 | ₩383,721 | ₩379,806 | ₩381,543 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩384,630 | ₩388,211 | ₩383,788 | ₩386,782 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩385,285 | ₩385,298 | ₩380,113 | ₩383,962 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩385,819 | ₩385,953 | ₩380,033 | ₩384,203 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩385,806 | ₩388,839 | ₩385,632 | ₩387,917 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩389,641 | ₩390,203 | ₩384,871 | ₩385,779 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩394,292 | ₩395,174 | ₩387,102 | ₩388,826 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩390,136 | ₩392,621 | ₩387,744 | ₩392,140 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩385,699 | ₩387,610 | ₩384,029 | ₩386,381 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩382,305 | ₩385,419 | ₩380,047 | ₩382,064 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩381,410 | ₩383,147 | ₩380,394 | ₩381,049 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩374,207 | ₩380,514 | ₩373,686 | ₩380,247 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩372,951 | ₩373,205 | ₩368,982 | ₩370,986 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩373,699 | ₩375,557 | ₩370,091 | ₩371,855 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩377,868 | ₩378,643 | ₩375,142 | ₩377,320 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩378,483 | ₩379,138 | ₩375,075 | ₩378,483 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩377,467 | ₩379,712 | ₩372,323 | ₩377,628 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩381,263 | ₩382,145 | ₩377,294 | ₩378,724 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩382,332 | ₩384,162 | ₩376,759 | ₩377,695 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩378,122 | ₩381,797 | ₩377,721 | ₩381,797 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩376,692 | ₩381,035 | ₩376,692 | ₩379,111 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩373,098 | ₩374,300 | ₩371,026 | ₩371,949 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩370,532 | ₩372,136 | ₩369,263 | ₩371,521 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩367,873 | ₩370,211 | ₩366,790 | ₩369,810 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩357,276 | ₩365,200 | ₩357,276 | ₩365,147 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩360,830 | ₩361,739 | ₩357,797 | ₩358,425 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩360,924 | ₩362,167 | ₩358,078 | ₩360,109 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩363,476 | ₩365,775 | ₩360,603 | ₩362,234 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩349,552 | ₩351,369 | ₩346,305 | ₩350,768 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩349,472 | ₩352,144 | ₩349,151 | ₩351,369 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩341,106 | ₩351,770 | ₩340,478 | ₩349,325 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩346,719 | ₩350,608 | ₩345,904 | ₩348,176 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩337,151 | ₩344,888 | ₩335,481 | ₩343,899 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩340,478 | ₩341,000 | ₩331,712 | ₩333,583 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩341,801 | ₩341,801 | ₩336,456 | ₩337,191 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩348,135 | ₩351,770 | ₩343,939 | ₩344,113 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩353,922 | ₩355,352 | ₩349,271 | ₩352,144 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩348,162 | ₩351,089 | ₩345,744 | ₩349,819 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩352,078 | ₩356,835 | ₩350,300 | ₩350,728 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩352,986 | ₩353,133 | ₩344,621 | ₩346,425 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩351,369 | ₩356,407 | ₩350,661 | ₩354,309 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩356,835 | ₩358,759 | ₩354,256 | ₩354,269 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩358,011 | ₩361,539 | ₩357,917 | ₩358,572 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩355,164 | ₩358,626 | ₩355,164 | ₩356,487 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩354,951 | ₩356,835 | ₩351,196 | ₩351,730 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩357,810 | ₩359,507 | ₩352,131 | ₩352,184 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩363,062 | ₩363,730 | ₩358,679 | ₩360,817 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩366,617 | ₩367,793 | ₩361,752 | ₩363,303 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩359,080 | ₩367,699 | ₩355,752 | ₩367,058 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩363,690 | ₩365,401 | ₩360,937 | ₩363,129 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩368,888 | ₩373,165 | ₩365,481 | ₩368,955 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩369,249 | ₩371,454 | ₩367,245 | ₩370,158 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩363,784 | ₩369,450 | ₩358,799 | ₩367,418 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩366,871 | ₩373,205 | ₩366,189 | ₩371,695 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩369,543 | ₩372,470 | ₩368,701 | ₩372,122 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩370,292 | ₩374,488 | ₩369,129 | ₩374,488 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩368,073 | ₩370,960 | ₩367,098 | ₩370,144 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩361,018 | ₩367,151 | ₩360,430 | ₩366,563 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩366,563 | ₩366,683 | ₩360,296 | ₩361,539 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩366,416 | ₩371,494 | ₩365,895 | ₩368,848 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩367,592 | ₩368,942 | ₩364,986 | ₩367,859 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩366,483 | ₩370,626 | ₩365,989 | ₩368,327 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩364,719 | ₩367,004 | ₩362,140 | ₩365,708 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩361,231 | ₩367,806 | ₩359,481 | ₩365,494 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩369,329 | ₩371,788 | ₩359,989 | ₩360,804 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩370,786 | ₩371,187 | ₩364,746 | ₩367,686 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩369,757 | ₩371,775 | ₩368,060 | ₩368,060 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩364,946 | ₩369,650 | ₩364,719 | ₩368,581 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩360,550 | ₩366,643 | ₩359,842 | ₩366,095 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩359,788 | ₩361,178 | ₩354,724 | ₩355,833 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩364,853 | ₩364,973 | ₩358,024 | ₩362,781 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩369,770 | ₩369,770 | ₩360,403 | ₩364,545 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩368,113 | ₩372,390 | ₩367,672 | ₩370,933 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩374,140 | ₩375,383 | ₩367,806 | ₩370,171 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩378,189 | ₩379,031 | ₩372,510 | ₩375,637 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩379,819 | ₩380,982 | ₩376,986 | ₩378,029 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩380,488 | ₩381,249 | ₩378,176 | ₩378,764 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩377,828 | ₩380,381 | ₩377,828 | ₩378,817 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩378,737 | ₩378,978 | ₩376,559 | ₩377,347 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩380,514 | ₩381,904 | ₩378,483 | ₩379,044 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩374,554 | ₩379,606 | ₩373,886 | ₩377,775 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩374,635 | ₩377,735 | ₩372,136 | ₩372,537 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩382,519 | ₩383,588 | ₩380,554 | ₩381,316 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩383,548 | ₩385,151 | ₩382,452 | ₩382,853 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩381,984 | ₩382,920 | ₩378,617 | ₩381,356 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩383,548 | ₩384,149 | ₩381,223 | ₩383,401 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩380,140 | ₩383,254 | ₩379,819 | ₩382,799 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩382,145 | ₩383,187 | ₩379,793 | ₩382,051 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩380,929 | ₩381,062 | ₩378,710 | ₩379,338 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩385,245 | ₩385,686 | ₩381,316 | ₩381,971 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩380,568 | ₩386,621 | ₩380,568 | ₩385,806 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩376,866 | ₩381,971 | ₩376,853 | ₩380,461 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩375,583 | ₩376,198 | ₩372,283 | ₩375,877 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩376,799 | ₩376,853 | ₩372,977 | ₩373,018 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩378,176 | ₩378,831 | ₩376,960 | ₩377,013 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩378,750 | ₩380,608 | ₩377,788 | ₩378,724 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩380,100 | ₩380,100 | ₩379,071 | ₩379,873 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩379,686 | ₩380,848 | ₩378,657 | ₩380,247 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩379,632 | ₩380,969 | ₩377,548 | ₩379,726 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩379,993 | ₩381,396 | ₩379,058 | ₩380,942 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩376,171 | ₩379,966 | ₩376,171 | ₩378,256 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩376,519 | ₩378,617 | ₩374,528 | ₩375,490 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩376,880 | ₩378,857 | ₩371,761 | ₩372,096 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩376,238 | ₩378,403 | ₩374,180 | ₩375,891 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩380,020 | ₩380,020 | ₩376,398 | ₩377,013 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩384,296 | ₩384,790 | ₩377,254 | ₩378,149 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩380,488 | ₩384,376 | ₩379,712 | ₩384,376 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩378,897 | ₩383,227 | ₩377,240 | ₩381,797 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩379,432 | ₩381,022 | ₩378,002 | ₩378,309 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩382,131 | ₩382,131 | ₩379,151 | ₩379,993 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩382,078 | ₩383,387 | ₩380,768 | ₩381,076 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩380,354 | ₩382,305 | ₩379,258 | ₩381,557 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩377,374 | ₩380,715 | ₩376,853 | ₩380,514 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩378,911 | ₩378,911 | ₩376,452 | ₩377,187 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩375,169 | ₩378,697 | ₩374,648 | ₩375,891 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩376,853 | ₩379,873 | ₩376,612 | ₩378,590 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩374,381 | ₩377,414 | ₩374,167 | ₩375,998 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩367,151 | ₩373,525 | ₩365,107 | ₩373,071 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩365,561 | ₩368,675 | ₩363,717 | ₩367,098 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩361,739 | ₩366,683 | ₩358,318 | ₩364,572 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩373,806 | ₩373,953 | ₩360,082 | ₩360,416 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩367,418 | ₩369,824 | ₩366,055 | ₩368,501 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩365,387 | ₩369,931 | ₩364,679 | ₩366,897 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩372,951 | ₩373,900 | ₩365,494 | ₩367,739 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩369,957 | ₩377,494 | ₩369,089 | ₩373,900 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩381,182 | ₩381,690 | ₩373,672 | ₩373,846 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩385,405 | ₩386,741 | ₩383,080 | ₩383,080 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩384,523 | ₩385,900 | ₩383,588 | ₩384,363 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩384,924 | ₩386,194 | ₩381,450 | ₩384,978 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩374,167 | ₩381,410 | ₩372,617 | ₩381,410 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩382,492 | ₩382,586 | ₩376,586 | ₩377,347 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩381,329 | ₩385,338 | ₩381,196 | ₩383,788 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩385,178 | ₩385,926 | ₩382,185 | ₩382,465 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩391,419 | ₩391,525 | ₩385,485 | ₩389,280 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩388,759 | ₩391,485 | ₩387,730 | ₩390,069 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩388,292 | ₩392,154 | ₩386,381 | ₩386,915 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩393,623 | ₩394,626 | ₩390,029 | ₩391,632 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩397,860 | ₩397,860 | ₩394,292 | ₩394,292 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩398,407 | ₩399,102 | ₩397,392 | ₩398,381 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩396,015 | ₩397,031 | ₩394,586 | ₩394,880 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩387,931 | ₩392,367 | ₩387,610 | ₩391,819 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩392,381 | ₩392,381 | ₩384,657 | ₩386,982 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩390,871 | ₩393,049 | ₩389,067 | ₩392,207 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩389,802 | ₩391,739 | ₩388,960 | ₩390,991 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩385,058 | ₩387,717 | ₩383,441 | ₩386,207 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩392,501 | ₩393,797 | ₩385,900 | ₩386,381 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩393,864 | ₩395,975 | ₩388,652 | ₩390,884 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩385,445 | ₩393,597 | ₩384,189 | ₩390,897 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩388,198 | ₩390,737 | ₩387,410 | ₩389,294 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩396,269 | ₩397,151 | ₩384,269 | ₩384,430 | -2.99% | 20.6만 |
|---|