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 | ₩402,420 | ₩406,028 | ₩400,944 | ₩405,719 | +0.82% | 15.1만 |
| 2026.10.08 | ₩399,670 | ₩401,870 | ₩397,081 | ₩399,523 | -0.04% | 17.8만 |
| 2026.10.07 | ₩403,614 | ₩404,593 | ₩400,421 | ₩402,634 | -0.24% | 21.7만 |
| 2026.10.06 | ₩405,250 | ₩409,019 | ₩405,250 | ₩407,798 | +0.63% | 19.4만 |
| 2026.10.05 | ₩399,643 | ₩403,144 | ₩398,369 | ₩402,460 | +0.70% | 32.9만 |
| 2026.10.02 | ₩399,254 | ₩401,333 | ₩397,967 | ₩399,160 | -0.02% | 31.2만 |
| 2026.10.01 | ₩393,849 | ₩396,706 | ₩391,783 | ₩395,606 | +0.45% | 21.1만 |
| 2026.09.30 | ₩396,867 | ₩396,867 | ₩391,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,797 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩395,002 | ₩396,290 | ₩393,433 | ₩395,110 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩393,809 | ₩395,458 | ₩391,180 | ₩393,473 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩397,725 | ₩400,301 | ₩397,068 | ₩398,771 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩394,640 | ₩398,704 | ₩394,640 | ₩397,014 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩399,710 | ₩400,301 | ₩397,283 | ₩397,685 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩400,837 | ₩402,353 | ₩399,616 | ₩400,381 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩396,303 | ₩400,274 | ₩394,452 | ₩399,187 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩391,904 | ₩392,749 | ₩389,288 | ₩391,998 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩393,527 | ₩393,929 | ₩390,697 | ₩391,099 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩389,825 | ₩392,950 | ₩385,291 | ₩388,336 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩392,494 | ₩392,494 | ₩387,974 | ₩388,631 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩390,442 | ₩394,318 | ₩390,335 | ₩393,071 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩396,639 | ₩397,256 | ₩395,069 | ₩395,673 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩393,339 | ₩397,095 | ₩392,400 | ₩392,669 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩400,126 | ₩400,864 | ₩397,202 | ₩397,202 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩402,286 | ₩403,855 | ₩400,005 | ₩401,011 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩399,898 | ₩403,144 | ₩399,576 | ₩402,634 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩401,199 | ₩402,862 | ₩398,248 | ₩402,192 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩396,759 | ₩398,637 | ₩395,955 | ₩397,470 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩401,722 | ₩403,372 | ₩396,692 | ₩397,913 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩404,190 | ₩405,116 | ₩403,117 | ₩405,116 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩411,433 | ₩411,621 | ₩406,377 | ₩406,497 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩412,372 | ₩412,439 | ₩410,709 | ₩411,796 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩405,760 | ₩410,199 | ₩405,760 | ₩409,220 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩408,402 | ₩408,550 | ₩405,626 | ₩407,222 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩406,806 | ₩406,806 | ₩404,552 | ₩405,330 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩409,435 | ₩410,387 | ₩407,503 | ₩409,717 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩408,496 | ₩410,146 | ₩406,028 | ₩406,497 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩412,775 | ₩413,660 | ₩408,898 | ₩409,998 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩414,693 | ₩416,289 | ₩410,495 | ₩411,031 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩421,332 | ₩422,083 | ₩419,079 | ₩419,092 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩421,426 | ₩422,714 | ₩420,232 | ₩421,198 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩416,450 | ₩421,480 | ₩416,182 | ₩420,420 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩416,504 | ₩417,550 | ₩414,974 | ₩415,873 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩409,542 | ₩412,600 | ₩409,368 | ₩411,125 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩410,937 | ₩411,085 | ₩409,033 | ₩409,462 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩410,937 | ₩412,439 | ₩408,161 | ₩410,816 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩405,746 | ₩410,535 | ₩404,968 | ₩405,116 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩412,949 | ₩415,404 | ₩409,824 | ₩409,824 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩409,596 | ₩413,821 | ₩408,067 | ₩411,997 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩396,438 | ₩405,076 | ₩395,794 | ₩404,472 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩399,925 | ₩401,226 | ₩392,588 | ₩396,384 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩395,083 | ₩396,169 | ₩391,086 | ₩395,552 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩393,996 | ₩398,771 | ₩389,490 | ₩389,503 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩393,084 | ₩395,043 | ₩387,759 | ₩394,077 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩396,505 | ₩398,597 | ₩390,442 | ₩395,297 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩395,378 | ₩396,505 | ₩390,844 | ₩391,877 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩394,667 | ₩398,973 | ₩393,822 | ₩395,257 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩396,196 | ₩399,643 | ₩396,196 | ₩396,558 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩396,894 | ₩399,912 | ₩396,075 | ₩398,651 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩396,049 | ₩397,095 | ₩393,031 | ₩393,178 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩390,321 | ₩396,894 | ₩389,020 | ₩393,420 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩397,765 | ₩399,603 | ₩394,211 | ₩396,411 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩406,135 | ₩406,135 | ₩396,867 | ₩400,770 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩404,244 | ₩406,712 | ₩402,621 | ₩403,386 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩402,634 | ₩405,183 | ₩400,314 | ₩401,749 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩407,249 | ₩408,496 | ₩402,192 | ₩405,424 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩406,591 | ₩409,609 | ₩406,028 | ₩407,047 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩399,858 | ₩402,272 | ₩396,022 | ₩401,146 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩406,752 | ₩408,362 | ₩400,354 | ₩403,359 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩405,532 | ₩410,038 | ₩405,478 | ₩408,550 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩409,247 | ₩412,426 | ₩400,019 | ₩404,083 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩408,442 | ₩412,359 | ₩407,249 | ₩407,651 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩406,833 | ₩411,487 | ₩405,639 | ₩410,843 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩404,029 | ₩407,906 | ₩399,885 | ₩407,450 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩401,239 | ₩403,251 | ₩398,865 | ₩400,475 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩410,977 | ₩412,104 | ₩404,606 | ₩405,827 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩403,761 | ₩409,489 | ₩402,272 | ₩404,392 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩401,307 | ₩406,658 | ₩400,408 | ₩403,037 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩411,849 | ₩414,156 | ₩408,925 | ₩411,205 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩411,433 | ₩412,533 | ₩408,737 | ₩410,682 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩408,067 | ₩412,855 | ₩403,828 | ₩404,016 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩411,380 | ₩415,055 | ₩407,530 | ₩407,611 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩407,798 | ₩410,575 | ₩407,798 | ₩409,743 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩397,216 | ₩400,314 | ₩393,849 | ₩398,584 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩387,357 | ₩396,317 | ₩385,922 | ₩395,566 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩390,670 | ₩395,083 | ₩384,849 | ₩385,063 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩397,470 | ₩401,682 | ₩382,931 | ₩394,171 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩397,926 | ₩398,450 | ₩393,768 | ₩394,184 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩402,849 | ₩403,171 | ₩392,038 | ₩393,715 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩403,359 | ₩409,086 | ₩402,420 | ₩407,839 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩407,798 | ₩407,866 | ₩402,755 | ₩405,035 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩404,512 | ₩408,523 | ₩403,667 | ₩408,415 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩398,047 | ₩406,457 | ₩397,658 | ₩404,351 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩399,040 | ₩400,944 | ₩397,122 | ₩400,703 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩395,096 | ₩400,381 | ₩393,339 | ₩398,275 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩396,518 | ₩396,518 | ₩392,722 | ₩392,977 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩394,828 | ₩396,961 | ₩392,494 | ₩394,788 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩390,616 | ₩392,172 | ₩389,342 | ₩390,589 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩382,059 | ₩388,551 | ₩380,945 | ₩387,478 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩379,725 | ₩384,406 | ₩376,734 | ₩383,937 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩377,928 | ₩379,939 | ₩375,218 | ₩377,767 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩383,038 | ₩383,641 | ₩377,498 | ₩381,227 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩383,118 | ₩385,157 | ₩381,227 | ₩382,971 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩386,069 | ₩389,664 | ₩385,224 | ₩388,229 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩386,727 | ₩386,740 | ₩381,536 | ₩385,399 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩387,263 | ₩387,397 | ₩381,455 | ₩385,640 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩387,250 | ₩390,294 | ₩387,075 | ₩389,369 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩391,099 | ₩391,663 | ₩386,311 | ₩387,223 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩395,767 | ₩396,652 | ₩388,551 | ₩390,281 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩391,595 | ₩394,090 | ₩389,195 | ₩393,607 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩387,142 | ₩389,060 | ₩385,466 | ₩387,826 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩383,735 | ₩386,861 | ₩381,469 | ₩383,494 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩382,837 | ₩384,580 | ₩381,817 | ₩382,475 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩375,607 | ₩381,938 | ₩375,084 | ₩381,670 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩374,346 | ₩374,601 | ₩370,363 | ₩372,374 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩375,097 | ₩376,962 | ₩371,476 | ₩373,246 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩379,282 | ₩380,060 | ₩376,546 | ₩378,732 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩379,899 | ₩380,556 | ₩376,479 | ₩379,899 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩378,880 | ₩381,133 | ₩373,716 | ₩379,041 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩382,689 | ₩383,574 | ₩378,705 | ₩380,141 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩383,762 | ₩385,600 | ₩378,169 | ₩379,108 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩379,537 | ₩383,226 | ₩379,135 | ₩383,226 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩378,102 | ₩382,461 | ₩378,102 | ₩380,530 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩374,494 | ₩375,701 | ₩372,415 | ₩373,340 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩371,918 | ₩373,528 | ₩370,644 | ₩372,911 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩369,249 | ₩371,597 | ₩368,163 | ₩371,194 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩358,613 | ₩366,567 | ₩358,613 | ₩366,513 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩362,181 | ₩363,093 | ₩359,136 | ₩359,766 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩362,274 | ₩363,522 | ₩359,417 | ₩361,456 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩364,836 | ₩367,143 | ₩361,953 | ₩363,589 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩350,860 | ₩352,684 | ₩347,600 | ₩352,080 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩350,779 | ₩353,462 | ₩350,457 | ₩352,684 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩342,383 | ₩353,086 | ₩341,752 | ₩350,632 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩348,016 | ₩351,919 | ₩347,198 | ₩349,478 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩338,413 | ₩346,179 | ₩336,736 | ₩345,186 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩341,752 | ₩342,275 | ₩332,953 | ₩334,831 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩343,080 | ₩343,080 | ₩337,715 | ₩338,453 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩349,438 | ₩353,086 | ₩345,226 | ₩345,401 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩355,246 | ₩356,681 | ₩350,578 | ₩353,462 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩349,465 | ₩352,402 | ₩347,037 | ₩351,128 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩353,395 | ₩358,170 | ₩351,611 | ₩352,040 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩354,307 | ₩354,455 | ₩345,910 | ₩347,721 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩352,684 | ₩357,741 | ₩351,973 | ₩355,635 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩358,170 | ₩360,101 | ₩355,581 | ₩355,595 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩359,350 | ₩362,891 | ₩359,256 | ₩359,914 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩356,493 | ₩359,967 | ₩356,493 | ₩357,821 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩356,279 | ₩358,170 | ₩352,510 | ₩353,046 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩359,149 | ₩360,853 | ₩353,449 | ₩353,502 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩364,421 | ₩365,091 | ₩360,021 | ₩362,167 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩367,988 | ₩369,169 | ₩363,106 | ₩364,662 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩360,423 | ₩369,075 | ₩357,084 | ₩368,431 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩365,051 | ₩366,768 | ₩362,288 | ₩364,488 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩370,269 | ₩374,561 | ₩366,848 | ₩370,336 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩370,631 | ₩372,844 | ₩368,619 | ₩371,543 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩365,145 | ₩370,832 | ₩360,142 | ₩368,793 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩368,243 | ₩374,601 | ₩367,559 | ₩373,085 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩370,926 | ₩373,863 | ₩370,081 | ₩373,515 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩371,677 | ₩375,889 | ₩370,510 | ₩375,889 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩369,450 | ₩372,348 | ₩368,471 | ₩371,529 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩362,368 | ₩368,525 | ₩361,778 | ₩367,935 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩367,935 | ₩368,055 | ₩361,644 | ₩362,891 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩367,787 | ₩372,884 | ₩367,264 | ₩370,228 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩368,968 | ₩370,322 | ₩366,352 | ₩369,236 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩367,854 | ₩372,012 | ₩367,358 | ₩369,705 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩366,084 | ₩368,377 | ₩363,495 | ₩367,076 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩362,583 | ₩369,182 | ₩360,826 | ₩366,862 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩370,711 | ₩373,179 | ₩361,336 | ₩362,154 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩372,173 | ₩372,576 | ₩366,111 | ₩369,061 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩371,140 | ₩373,166 | ₩369,437 | ₩369,437 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩366,312 | ₩371,033 | ₩366,084 | ₩369,960 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩361,899 | ₩368,015 | ₩361,188 | ₩367,465 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩361,134 | ₩362,529 | ₩356,051 | ₩357,164 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩366,218 | ₩366,339 | ₩359,364 | ₩364,139 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩371,154 | ₩371,154 | ₩361,751 | ₩365,909 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩369,491 | ₩373,783 | ₩369,048 | ₩372,321 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩375,540 | ₩376,787 | ₩369,182 | ₩371,556 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩379,604 | ₩380,449 | ₩373,904 | ₩377,042 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩381,241 | ₩382,407 | ₩378,397 | ₩379,443 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩381,911 | ₩382,676 | ₩379,591 | ₩380,181 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩379,242 | ₩381,804 | ₩379,242 | ₩380,235 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩380,154 | ₩380,396 | ₩377,968 | ₩378,759 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩381,938 | ₩383,333 | ₩379,899 | ₩380,463 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩375,956 | ₩381,026 | ₩375,285 | ₩379,188 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩376,036 | ₩379,148 | ₩373,528 | ₩373,930 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩383,950 | ₩385,023 | ₩381,978 | ₩382,743 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩384,983 | ₩386,592 | ₩383,883 | ₩384,285 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩383,413 | ₩384,352 | ₩380,033 | ₩382,783 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩384,983 | ₩385,586 | ₩382,649 | ₩384,835 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩381,562 | ₩384,688 | ₩381,241 | ₩384,232 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩383,574 | ₩384,621 | ₩381,214 | ₩383,481 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩382,354 | ₩382,488 | ₩380,127 | ₩380,758 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩386,686 | ₩387,129 | ₩382,743 | ₩383,400 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩381,992 | ₩388,068 | ₩381,992 | ₩387,250 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩378,276 | ₩383,400 | ₩378,263 | ₩381,884 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩376,989 | ₩377,606 | ₩373,676 | ₩377,284 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩378,209 | ₩378,263 | ₩374,373 | ₩374,413 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩379,591 | ₩380,248 | ₩378,370 | ₩378,424 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩380,167 | ₩382,032 | ₩379,202 | ₩380,141 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩381,522 | ₩381,522 | ₩380,489 | ₩381,294 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩381,106 | ₩382,273 | ₩380,074 | ₩381,670 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩381,053 | ₩382,394 | ₩378,960 | ₩381,147 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩381,415 | ₩382,823 | ₩380,476 | ₩382,367 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩377,579 | ₩381,388 | ₩377,579 | ₩379,671 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩377,928 | ₩380,033 | ₩375,929 | ₩376,895 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩378,290 | ₩380,275 | ₩373,152 | ₩373,488 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩377,646 | ₩379,819 | ₩375,580 | ₩377,297 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩381,442 | ₩381,442 | ₩377,807 | ₩378,424 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩385,734 | ₩386,230 | ₩378,665 | ₩379,564 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩381,911 | ₩385,814 | ₩381,133 | ₩385,814 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩380,315 | ₩384,661 | ₩378,652 | ₩383,226 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩380,852 | ₩382,448 | ₩379,416 | ₩379,725 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩383,561 | ₩383,561 | ₩380,570 | ₩381,415 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩383,507 | ₩384,822 | ₩382,193 | ₩382,501 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩381,777 | ₩383,735 | ₩380,677 | ₩382,984 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩378,786 | ₩382,139 | ₩378,263 | ₩381,938 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩380,328 | ₩380,328 | ₩377,860 | ₩378,598 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩376,573 | ₩380,114 | ₩376,050 | ₩377,297 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩378,263 | ₩381,294 | ₩378,021 | ₩380,007 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩375,781 | ₩378,826 | ₩375,567 | ₩377,404 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩368,525 | ₩374,923 | ₩366,473 | ₩374,467 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩366,929 | ₩370,054 | ₩365,078 | ₩368,471 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩363,093 | ₩368,055 | ₩359,659 | ₩365,936 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩375,205 | ₩375,352 | ₩361,429 | ₩361,765 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩368,793 | ₩371,208 | ₩367,425 | ₩369,880 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩366,754 | ₩371,315 | ₩366,043 | ₩368,270 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩374,346 | ₩375,299 | ₩366,862 | ₩369,115 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩371,342 | ₩378,907 | ₩370,470 | ₩375,299 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩382,609 | ₩383,118 | ₩375,071 | ₩375,245 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩386,847 | ₩388,189 | ₩384,513 | ₩384,513 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩385,962 | ₩387,344 | ₩385,023 | ₩385,801 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩386,364 | ₩387,639 | ₩382,877 | ₩386,418 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩375,567 | ₩382,837 | ₩374,011 | ₩382,837 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩383,923 | ₩384,017 | ₩377,995 | ₩378,759 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩382,756 | ₩386,780 | ₩382,622 | ₩385,224 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩386,619 | ₩387,370 | ₩383,615 | ₩383,896 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩392,883 | ₩392,990 | ₩386,928 | ₩390,737 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩390,214 | ₩392,950 | ₩389,181 | ₩391,528 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩389,744 | ₩393,621 | ₩387,826 | ₩388,363 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩395,096 | ₩396,102 | ₩391,488 | ₩393,098 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩399,348 | ₩399,348 | ₩395,767 | ₩395,767 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩399,898 | ₩400,596 | ₩398,879 | ₩399,871 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩397,497 | ₩398,517 | ₩396,062 | ₩396,357 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩389,382 | ₩393,835 | ₩389,060 | ₩393,285 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩393,849 | ₩393,849 | ₩386,096 | ₩388,430 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩392,333 | ₩394,520 | ₩390,522 | ₩393,674 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩391,260 | ₩393,205 | ₩390,415 | ₩392,454 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩386,498 | ₩389,168 | ₩384,875 | ₩387,652 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩393,970 | ₩395,271 | ₩387,344 | ₩387,826 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩395,338 | ₩397,457 | ₩390,107 | ₩392,347 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩386,887 | ₩395,069 | ₩385,627 | ₩392,360 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩389,651 | ₩392,199 | ₩388,859 | ₩390,750 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩397,752 | ₩398,637 | ₩385,707 | ₩385,868 | -2.99% | 20.6만 |
|---|