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 | ₩400,467 | ₩404,057 | ₩398,998 | ₩403,750 | +0.82% | 15.1만 |
| 2026.10.08 | ₩397,730 | ₩399,919 | ₩395,154 | ₩397,584 | -0.04% | 17.8만 |
| 2026.10.07 | ₩401,655 | ₩402,629 | ₩398,478 | ₩400,680 | -0.24% | 21.7만 |
| 2026.10.06 | ₩403,283 | ₩407,034 | ₩403,283 | ₩405,819 | +0.63% | 19.4만 |
| 2026.10.05 | ₩397,704 | ₩401,187 | ₩396,436 | ₩400,507 | +0.70% | 32.9만 |
| 2026.10.02 | ₩397,317 | ₩399,385 | ₩396,035 | ₩397,223 | -0.02% | 31.2만 |
| 2026.10.01 | ₩391,937 | ₩394,780 | ₩389,882 | ₩393,686 | +0.45% | 21.1만 |
| 2026.09.30 | ₩394,941 | ₩394,941 | ₩389,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,895 |
| -1.28% |
| 22.4만 |
| 2026.09.29 | ₩393,085 | ₩394,367 | ₩391,524 | ₩393,192 | +0.03% | 21.9만 |
|---|
| 2026.09.28 | ₩391,897 | ₩393,539 | ₩389,281 | ₩391,564 | -0.09% | 22만 |
|---|
| 2026.09.25 | ₩395,795 | ₩398,358 | ₩395,141 | ₩396,836 | +0.26% | 36.3만 |
|---|
| 2026.09.24 | ₩392,725 | ₩396,769 | ₩392,725 | ₩395,087 | +0.60% | 20.1만 |
|---|
| 2026.09.23 | ₩397,770 | ₩398,358 | ₩395,354 | ₩395,755 | -0.51% | 16.4만 |
|---|
| 2026.09.22 | ₩398,892 | ₩400,400 | ₩397,677 | ₩398,438 | -0.11% | 13.1만 |
|---|
| 2026.09.21 | ₩394,380 | ₩398,331 | ₩392,538 | ₩397,250 | +0.73% | 15만 |
|---|
| 2026.09.18 | ₩390,002 | ₩390,843 | ₩387,399 | ₩390,095 | +0.02% | 17만 |
|---|
| 2026.09.17 | ₩391,617 | ₩392,017 | ₩388,801 | ₩389,201 | -0.62% | 20.9만 |
|---|
| 2026.09.16 | ₩387,933 | ₩391,043 | ₩383,421 | ₩386,451 | -0.38% | 18.1만 |
|---|
| 2026.09.15 | ₩390,589 | ₩390,589 | ₩386,091 | ₩386,745 | -0.98% | 14.8만 |
|---|
| 2026.09.14 | ₩388,547 | ₩392,405 | ₩388,440 | ₩391,163 | +0.67% | 17.6만 |
|---|
| 2026.09.11 | ₩394,714 | ₩395,328 | ₩393,152 | ₩393,753 | -0.24% | 19.8만 |
|---|
| 2026.09.10 | ₩391,430 | ₩395,168 | ₩390,496 | ₩390,763 | -0.17% | 28.5만 |
|---|
| 2026.09.09 | ₩398,184 | ₩398,918 | ₩395,274 | ₩395,274 | -0.73% | 16.7만 |
|---|
| 2026.09.08 | ₩400,333 | ₩401,895 | ₩398,064 | ₩399,065 | -0.32% | 20.4만 |
|---|
| 2026.09.04 | ₩397,957 | ₩401,187 | ₩397,637 | ₩400,680 | +0.68% | 7.5만 |
|---|
| 2026.09.03 | ₩399,252 | ₩400,907 | ₩396,315 | ₩400,240 | +0.25% | 16.6만 |
|---|
| 2026.09.02 | ₩394,834 | ₩396,703 | ₩394,033 | ₩395,541 | +0.18% | 26만 |
|---|
| 2026.09.01 | ₩399,773 | ₩401,414 | ₩394,767 | ₩395,982 | -0.95% | 27.4만 |
|---|
| 2026.08.31 | ₩402,229 | ₩403,150 | ₩401,161 | ₩403,150 | +0.23% | 13.9만 |
|---|
| 2026.08.28 | ₩409,437 | ₩409,623 | ₩404,404 | ₩404,524 | -1.20% | 19.7만 |
|---|
| 2026.08.27 | ₩410,371 | ₩410,438 | ₩408,716 | ₩409,797 | -0.14% | 15.8만 |
|---|
| 2026.08.26 | ₩403,790 | ₩408,209 | ₩403,790 | ₩407,234 | +0.85% | 15.6만 |
|---|
| 2026.08.25 | ₩406,420 | ₩406,567 | ₩403,657 | ₩405,245 | -0.29% | 8.7만 |
|---|
| 2026.08.24 | ₩404,832 | ₩404,832 | ₩402,589 | ₩403,363 | -0.36% | 10.5만 |
|---|
| 2026.08.21 | ₩407,448 | ₩408,395 | ₩405,526 | ₩407,728 | +0.07% | 11.8만 |
|---|
| 2026.08.20 | ₩406,513 | ₩408,155 | ₩404,057 | ₩404,524 | -0.49% | 16.3만 |
|---|
| 2026.08.19 | ₩410,771 | ₩411,652 | ₩406,914 | ₩408,008 | -0.67% | 16.2만 |
|---|
| 2026.08.18 | ₩412,680 | ₩414,269 | ₩408,502 | ₩409,036 | -0.88% | 24.7만 |
|---|
| 2026.08.17 | ₩419,287 | ₩420,035 | ₩417,045 | ₩417,058 | -0.53% | 11만 |
|---|
| 2026.08.14 | ₩419,381 | ₩420,662 | ₩418,193 | ₩419,154 | -0.05% | 14.3만 |
|---|
| 2026.08.13 | ₩414,429 | ₩419,434 | ₩414,162 | ₩418,380 | +0.95% | 13.6만 |
|---|
| 2026.08.12 | ₩414,482 | ₩415,523 | ₩412,960 | ₩413,855 | -0.15% | 13만 |
|---|
| 2026.08.11 | ₩407,554 | ₩410,598 | ₩407,381 | ₩409,130 | +0.39% | 8.1만 |
|---|
| 2026.08.10 | ₩408,943 | ₩409,090 | ₩407,047 | ₩407,474 | -0.36% | 19.3만 |
|---|
| 2026.08.07 | ₩408,943 | ₩410,438 | ₩406,180 | ₩408,823 | -0.03% | 19.3만 |
|---|
| 2026.08.06 | ₩403,777 | ₩408,542 | ₩403,003 | ₩403,150 | -0.16% | 21.3만 |
|---|
| 2026.08.05 | ₩410,945 | ₩413,388 | ₩407,835 | ₩407,835 | -0.76% | 20.3만 |
|---|
| 2026.08.04 | ₩407,608 | ₩411,812 | ₩406,086 | ₩409,997 | +0.59% | 18.9만 |
|---|
| 2026.08.03 | ₩394,513 | ₩403,110 | ₩393,873 | ₩402,509 | +2.03% | 24.9만 |
|---|
| 2026.07.31 | ₩397,984 | ₩399,279 | ₩390,683 | ₩394,460 | -0.89% | 15.5만 |
|---|
| 2026.07.30 | ₩393,165 | ₩394,247 | ₩389,188 | ₩393,633 | +0.12% | 11.9만 |
|---|
| 2026.07.29 | ₩392,084 | ₩396,836 | ₩387,599 | ₩387,613 | -1.14% | 17.3만 |
|---|
| 2026.07.28 | ₩391,176 | ₩393,125 | ₩385,877 | ₩392,164 | +0.25% | 18.8만 |
|---|
| 2026.07.27 | ₩394,580 | ₩396,663 | ₩388,547 | ₩393,379 | -0.30% | 16.7만 |
|---|
| 2026.07.24 | ₩393,459 | ₩394,580 | ₩388,947 | ₩389,975 | -0.89% | 20.1만 |
|---|
| 2026.07.23 | ₩392,752 | ₩397,036 | ₩391,911 | ₩393,339 | +0.15% | 23.1만 |
|---|
| 2026.07.22 | ₩394,273 | ₩397,704 | ₩394,273 | ₩394,634 | +0.09% | 21.1만 |
|---|
| 2026.07.21 | ₩394,967 | ₩397,971 | ₩394,153 | ₩396,716 | +0.44% | 18.2만 |
|---|
| 2026.07.20 | ₩394,126 | ₩395,168 | ₩391,123 | ₩391,270 | -0.72% | 18.4만 |
|---|
| 2026.07.17 | ₩388,427 | ₩394,967 | ₩387,132 | ₩391,510 | +0.79% | 22.9만 |
|---|
| 2026.07.16 | ₩395,835 | ₩397,664 | ₩392,298 | ₩394,487 | -0.34% | 24.7만 |
|---|
| 2026.07.15 | ₩404,164 | ₩404,164 | ₩394,941 | ₩398,825 | -1.32% | 31.1만 |
|---|
| 2026.07.14 | ₩402,282 | ₩404,738 | ₩400,667 | ₩401,428 | -0.21% | 20.9만 |
|---|
| 2026.07.13 | ₩400,680 | ₩403,216 | ₩398,371 | ₩399,799 | -0.22% | 31.3만 |
|---|
| 2026.07.10 | ₩405,272 | ₩406,513 | ₩400,240 | ₩403,457 | -0.45% | 16.1만 |
|---|
| 2026.07.09 | ₩404,618 | ₩407,621 | ₩404,057 | ₩405,072 | +0.11% | 13.5만 |
|---|
| 2026.07.08 | ₩397,917 | ₩400,320 | ₩394,100 | ₩399,199 | +0.32% | 20.9만 |
|---|
| 2026.07.07 | ₩404,778 | ₩406,380 | ₩398,411 | ₩401,401 | -0.83% | 17.2만 |
|---|
| 2026.07.06 | ₩403,563 | ₩408,048 | ₩403,510 | ₩406,567 | +0.74% | 21.8만 |
|---|
| 2026.07.02 | ₩407,261 | ₩410,424 | ₩398,077 | ₩402,122 | -1.26% | 17.6만 |
|---|
| 2026.07.01 | ₩406,460 | ₩410,358 | ₩405,272 | ₩405,672 | -0.19% | 29.3만 |
|---|
| 2026.06.30 | ₩404,858 | ₩409,490 | ₩403,670 | ₩408,849 | +0.99% | 20.2만 |
|---|
| 2026.06.29 | ₩402,068 | ₩405,926 | ₩397,944 | ₩405,472 | +0.85% | 17.3만 |
|---|
| 2026.06.26 | ₩399,292 | ₩401,294 | ₩396,929 | ₩398,531 | -0.19% | 18.1만 |
|---|
| 2026.06.25 | ₩408,983 | ₩410,104 | ₩402,642 | ₩403,857 | -1.25% | 35만 |
|---|
| 2026.06.24 | ₩401,801 | ₩407,501 | ₩400,320 | ₩402,429 | +0.16% | 16.1만 |
|---|
| 2026.06.23 | ₩399,359 | ₩404,685 | ₩398,464 | ₩401,081 | +0.43% | 32.5만 |
|---|
| 2026.06.22 | ₩409,850 | ₩412,146 | ₩406,940 | ₩409,210 | -0.16% | 23만 |
|---|
| 2026.06.18 | ₩409,437 | ₩410,531 | ₩406,754 | ₩408,689 | -0.18% | 19.7만 |
|---|
| 2026.06.17 | ₩406,086 | ₩410,851 | ₩401,868 | ₩402,055 | -0.99% | 20.1만 |
|---|
| 2026.06.16 | ₩409,383 | ₩413,041 | ₩405,552 | ₩405,632 | -0.92% | 20만 |
|---|
| 2026.06.15 | ₩405,819 | ₩408,582 | ₩405,819 | ₩407,755 | +0.48% | 16.3만 |
|---|
| 2026.06.12 | ₩395,288 | ₩398,371 | ₩391,937 | ₩396,649 | +0.34% | 26.6만 |
|---|
| 2026.06.11 | ₩385,477 | ₩394,393 | ₩384,049 | ₩393,646 | +2.12% | 32.9만 |
|---|
| 2026.06.10 | ₩388,774 | ₩393,165 | ₩382,981 | ₩383,194 | -1.44% | 27.7만 |
|---|
| 2026.06.09 | ₩395,541 | ₩399,733 | ₩381,072 | ₩392,258 | -0.83% | 26.2만 |
|---|
| 2026.06.08 | ₩395,995 | ₩396,516 | ₩391,857 | ₩392,271 | -0.94% | 9.9만 |
|---|
| 2026.06.05 | ₩400,894 | ₩401,214 | ₩390,135 | ₩391,804 | -2.27% | 13.5만 |
|---|
| 2026.06.04 | ₩401,401 | ₩407,101 | ₩400,467 | ₩405,859 | +1.11% | 15.8만 |
|---|
| 2026.06.03 | ₩405,819 | ₩405,886 | ₩400,800 | ₩403,070 | -0.68% | 29.1만 |
|---|
| 2026.06.02 | ₩402,549 | ₩406,540 | ₩401,708 | ₩406,433 | +0.96% | 18.1만 |
|---|
| 2026.06.01 | ₩396,115 | ₩404,484 | ₩395,728 | ₩402,389 | +1.58% | 18.7만 |
|---|
| 2026.05.29 | ₩397,103 | ₩398,998 | ₩395,194 | ₩398,758 | +0.42% | 21.3만 |
|---|
| 2026.05.28 | ₩393,179 | ₩398,438 | ₩391,430 | ₩396,342 | +0.80% | 20.8만 |
|---|
| 2026.05.27 | ₩394,594 | ₩394,594 | ₩390,816 | ₩391,070 | -0.89% | 23.9만 |
|---|
| 2026.05.26 | ₩392,912 | ₩395,034 | ₩390,589 | ₩392,872 | -0.01% | 28.6만 |
|---|
| 2026.05.22 | ₩388,720 | ₩390,269 | ₩387,452 | ₩388,694 | -0.01% | 18.8만 |
|---|
| 2026.05.21 | ₩380,204 | ₩386,665 | ₩379,097 | ₩385,597 | +1.42% | 21.9만 |
|---|
| 2026.05.20 | ₩377,882 | ₩382,540 | ₩374,905 | ₩382,073 | +1.11% | 19.1만 |
|---|
| 2026.05.19 | ₩376,093 | ₩378,095 | ₩373,397 | ₩375,933 | -0.04% | 16.3만 |
|---|
| 2026.05.18 | ₩381,179 | ₩381,779 | ₩375,666 | ₩379,377 | -0.47% | 16.2만 |
|---|
| 2026.05.15 | ₩381,259 | ₩383,288 | ₩379,377 | ₩381,112 | -0.04% | 23.2만 |
|---|
| 2026.05.14 | ₩384,195 | ₩387,773 | ₩383,355 | ₩386,345 | +0.56% | 21만 |
|---|
| 2026.05.13 | ₩384,850 | ₩384,863 | ₩379,684 | ₩383,528 | -0.34% | 14.4만 |
|---|
| 2026.05.12 | ₩385,383 | ₩385,517 | ₩379,604 | ₩383,768 | -0.42% | 24.8만 |
|---|
| 2026.05.11 | ₩385,370 | ₩388,400 | ₩385,197 | ₩387,479 | +0.55% | 24.2만 |
|---|
| 2026.05.08 | ₩389,201 | ₩389,762 | ₩384,436 | ₩385,343 | -0.99% | 14.5만 |
|---|
| 2026.05.07 | ₩393,846 | ₩394,727 | ₩386,665 | ₩388,387 | -1.39% | 20.3만 |
|---|
| 2026.05.06 | ₩389,695 | ₩392,178 | ₩387,306 | ₩391,697 | +0.51% | 19.5만 |
|---|
| 2026.05.05 | ₩385,263 | ₩387,172 | ₩383,595 | ₩385,944 | +0.18% | 22.2만 |
|---|
| 2026.05.04 | ₩381,873 | ₩384,983 | ₩379,617 | ₩381,633 | -0.06% | 16만 |
|---|
| 2026.05.01 | ₩380,979 | ₩382,714 | ₩379,964 | ₩380,618 | -0.09% | 30.8만 |
|---|
| 2026.04.30 | ₩373,784 | ₩380,084 | ₩373,263 | ₩379,817 | +1.61% | 21.2만 |
|---|
| 2026.04.29 | ₩372,529 | ₩372,783 | ₩368,565 | ₩370,567 | -0.53% | 18.5만 |
|---|
| 2026.04.28 | ₩373,277 | ₩375,132 | ₩369,673 | ₩371,435 | -0.49% | 16.1만 |
|---|
| 2026.04.27 | ₩377,441 | ₩378,216 | ₩374,718 | ₩376,894 | -0.14% | 34.5만 |
|---|
| 2026.04.24 | ₩378,055 | ₩378,709 | ₩374,652 | ₩378,055 | 0.00% | 24.5만 |
|---|
| 2026.04.23 | ₩377,041 | ₩379,283 | ₩371,902 | ₩377,201 | +0.04% | 19.5만 |
|---|
| 2026.04.22 | ₩380,832 | ₩381,713 | ₩376,867 | ₩378,296 | -0.67% | 36.4만 |
|---|
| 2026.04.21 | ₩381,900 | ₩383,728 | ₩376,334 | ₩377,268 | -1.21% | 30.7만 |
|---|
| 2026.04.20 | ₩377,695 | ₩381,366 | ₩377,295 | ₩381,366 | +0.97% | 13만 |
|---|
| 2026.04.17 | ₩376,267 | ₩380,605 | ₩376,267 | ₩378,683 | +0.64% | 17.1만 |
|---|
| 2026.04.16 | ₩372,676 | ₩373,877 | ₩370,607 | ₩371,528 | -0.31% | 22.3만 |
|---|
| 2026.04.15 | ₩370,113 | ₩371,715 | ₩368,845 | ₩371,101 | +0.27% | 17.1만 |
|---|
| 2026.04.14 | ₩367,457 | ₩369,793 | ₩366,376 | ₩369,393 | +0.53% | 17.7만 |
|---|
| 2026.04.13 | ₩356,872 | ₩364,788 | ₩356,872 | ₩364,734 | +2.20% | 18.9만 |
|---|
| 2026.04.10 | ₩360,423 | ₩361,330 | ₩357,393 | ₩358,020 | -0.67% | 13.4만 |
|---|
| 2026.04.09 | ₩360,516 | ₩361,757 | ₩357,673 | ₩359,702 | -0.23% | 14.6만 |
|---|
| 2026.04.08 | ₩363,066 | ₩365,361 | ₩360,196 | ₩361,824 | -0.34% | 17.3만 |
|---|
| 2026.04.07 | ₩349,157 | ₩350,972 | ₩345,913 | ₩350,372 | +0.35% | 18.8만 |
|---|
| 2026.04.06 | ₩349,077 | ₩351,746 | ₩348,757 | ₩350,972 | +0.54% | 35.6만 |
|---|
| 2026.04.02 | ₩340,721 | ₩351,373 | ₩340,094 | ₩348,930 | +2.41% | 30.3만 |
|---|
| 2026.04.01 | ₩346,327 | ₩350,211 | ₩345,513 | ₩347,782 | +0.42% | 28.7만 |
|---|
| 2026.03.31 | ₩336,770 | ₩344,499 | ₩335,102 | ₩343,511 | +2.00% | 31.1만 |
|---|
| 2026.03.30 | ₩340,094 | ₩340,614 | ₩331,337 | ₩333,206 | -2.03% | 38.2만 |
|---|
| 2026.03.27 | ₩341,415 | ₩341,415 | ₩336,076 | ₩336,810 | -1.35% | 28.6만 |
|---|
| 2026.03.26 | ₩347,742 | ₩351,373 | ₩343,551 | ₩343,724 | -1.16% | 31.7만 |
|---|
| 2026.03.25 | ₩353,522 | ₩354,950 | ₩348,877 | ₩351,746 | -0.50% | 19.5만 |
|---|
| 2026.03.24 | ₩347,769 | ₩350,692 | ₩345,353 | ₩349,424 | +0.48% | 20.2만 |
|---|
| 2026.03.23 | ₩351,680 | ₩356,432 | ₩349,904 | ₩350,332 | -0.38% | 27.4만 |
|---|
| 2026.03.20 | ₩352,587 | ₩352,734 | ₩344,232 | ₩346,034 | -1.86% | 33.6만 |
|---|
| 2026.03.19 | ₩350,972 | ₩356,004 | ₩350,265 | ₩353,909 | +0.84% | 15.4만 |
|---|
| 2026.03.18 | ₩356,432 | ₩358,354 | ₩353,855 | ₩353,869 | -0.72% | 22.8만 |
|---|
| 2026.03.17 | ₩357,606 | ₩361,130 | ₩357,513 | ₩358,167 | +0.16% | 16.1만 |
|---|
| 2026.03.16 | ₩354,763 | ₩358,220 | ₩354,763 | ₩356,085 | +0.37% | 13만 |
|---|
| 2026.03.13 | ₩354,550 | ₩356,432 | ₩350,799 | ₩351,333 | -0.91% | 24.5만 |
|---|
| 2026.03.12 | ₩357,406 | ₩359,101 | ₩351,733 | ₩351,787 | -1.57% | 36만 |
|---|
| 2026.03.11 | ₩362,652 | ₩363,319 | ₩358,274 | ₩360,409 | -0.62% | 21.3만 |
|---|
| 2026.03.10 | ₩366,202 | ₩367,377 | ₩361,344 | ₩362,892 | -0.90% | 22.5만 |
|---|
| 2026.03.09 | ₩358,674 | ₩367,284 | ₩355,350 | ₩366,643 | +2.22% | 28.8만 |
|---|
| 2026.03.06 | ₩363,279 | ₩364,988 | ₩360,529 | ₩362,719 | -0.15% | 23.3만 |
|---|
| 2026.03.05 | ₩368,472 | ₩372,743 | ₩365,068 | ₩368,538 | +0.02% | 25만 |
|---|
| 2026.03.04 | ₩368,832 | ₩371,034 | ₩366,830 | ₩369,740 | +0.25% | 20.1만 |
|---|
| 2026.03.03 | ₩363,373 | ₩369,032 | ₩358,394 | ₩367,003 | +1.00% | 28.9만 |
|---|
| 2026.03.02 | ₩366,456 | ₩372,783 | ₩365,775 | ₩371,275 | +1.31% | 28.1만 |
|---|
| 2026.02.27 | ₩369,126 | ₩372,049 | ₩368,285 | ₩371,702 | +0.70% | 25.1만 |
|---|
| 2026.02.26 | ₩369,873 | ₩374,064 | ₩368,712 | ₩374,064 | +1.13% | 27.8만 |
|---|
| 2026.02.25 | ₩367,657 | ₩370,540 | ₩366,683 | ₩369,726 | +0.56% | 30.5만 |
|---|
| 2026.02.24 | ₩360,610 | ₩366,736 | ₩360,022 | ₩366,149 | +1.54% | 19.3만 |
|---|
| 2026.02.23 | ₩366,149 | ₩366,269 | ₩359,889 | ₩361,130 | -1.37% | 23.4만 |
|---|
| 2026.02.20 | ₩366,002 | ₩371,074 | ₩365,482 | ₩368,431 | +0.66% | 37.7만 |
|---|
| 2026.02.19 | ₩367,177 | ₩368,525 | ₩364,574 | ₩367,444 | +0.07% | 22.5만 |
|---|
| 2026.02.18 | ₩366,069 | ₩370,207 | ₩365,575 | ₩367,911 | +0.50% | 36만 |
|---|
| 2026.02.17 | ₩364,307 | ₩366,589 | ₩361,731 | ₩365,295 | +0.27% | 27.7만 |
|---|
| 2026.02.13 | ₩360,823 | ₩367,390 | ₩359,075 | ₩365,081 | +1.18% | 21.3만 |
|---|
| 2026.02.12 | ₩368,912 | ₩371,368 | ₩359,582 | ₩360,396 | -2.31% | 35.9만 |
|---|
| 2026.02.11 | ₩370,367 | ₩370,767 | ₩364,334 | ₩367,270 | -0.84% | 21.2만 |
|---|
| 2026.02.10 | ₩369,339 | ₩371,355 | ₩367,644 | ₩367,644 | -0.46% | 30만 |
|---|
| 2026.02.09 | ₩364,534 | ₩369,232 | ₩364,307 | ₩368,165 | +1.00% | 20.2만 |
|---|
| 2026.02.06 | ₩360,142 | ₩366,229 | ₩359,435 | ₩365,682 | +1.54% | 27.4만 |
|---|
| 2026.02.05 | ₩359,382 | ₩360,770 | ₩354,323 | ₩355,431 | -1.10% | 30.4만 |
|---|
| 2026.02.04 | ₩364,440 | ₩364,561 | ₩357,620 | ₩362,372 | -0.57% | 27.7만 |
|---|
| 2026.02.03 | ₩369,352 | ₩369,352 | ₩359,996 | ₩364,133 | -1.41% | 38만 |
|---|
| 2026.02.02 | ₩367,697 | ₩371,969 | ₩367,257 | ₩370,514 | +0.77% | 26.5만 |
|---|
| 2026.01.30 | ₩373,717 | ₩374,959 | ₩367,390 | ₩369,753 | -1.06% | 26.1만 |
|---|
| 2026.01.29 | ₩377,762 | ₩378,603 | ₩372,089 | ₩375,212 | -0.67% | 63.5만 |
|---|
| 2026.01.28 | ₩379,390 | ₩380,551 | ₩376,560 | ₩377,602 | -0.47% | 27.7만 |
|---|
| 2026.01.27 | ₩380,058 | ₩380,818 | ₩377,748 | ₩378,336 | -0.45% | 17.5만 |
|---|
| 2026.01.26 | ₩377,401 | ₩379,951 | ₩377,401 | ₩378,389 | +0.26% | 24.2만 |
|---|
| 2026.01.23 | ₩378,309 | ₩378,549 | ₩376,133 | ₩376,921 | -0.37% | 22.9만 |
|---|
| 2026.01.22 | ₩380,084 | ₩381,473 | ₩378,055 | ₩378,616 | -0.39% | 21.6만 |
|---|
| 2026.01.21 | ₩374,131 | ₩379,177 | ₩373,464 | ₩377,348 | +0.86% | 24.5만 |
|---|
| 2026.01.20 | ₩374,211 | ₩377,308 | ₩371,715 | ₩372,116 | -0.56% | 29만 |
|---|
| 2026.01.16 | ₩382,087 | ₩383,154 | ₩380,124 | ₩380,885 | -0.31% | 22.3만 |
|---|
| 2026.01.15 | ₩383,114 | ₩384,716 | ₩382,020 | ₩382,420 | -0.18% | 17.6만 |
|---|
| 2026.01.14 | ₩381,553 | ₩382,487 | ₩378,189 | ₩380,925 | -0.16% | 35.5만 |
|---|
| 2026.01.13 | ₩383,114 | ₩383,715 | ₩380,792 | ₩382,967 | -0.04% | 15만 |
|---|
| 2026.01.12 | ₩379,711 | ₩382,821 | ₩379,390 | ₩382,367 | +0.70% | 20.4만 |
|---|
| 2026.01.09 | ₩381,713 | ₩382,754 | ₩379,363 | ₩381,619 | -0.02% | 20.7만 |
|---|
| 2026.01.08 | ₩380,498 | ₩380,632 | ₩378,282 | ₩378,910 | -0.42% | 21.3만 |
|---|
| 2026.01.07 | ₩384,810 | ₩385,250 | ₩380,885 | ₩381,539 | -0.85% | 19.9만 |
|---|
| 2026.01.06 | ₩380,138 | ₩386,184 | ₩380,138 | ₩385,370 | +1.38% | 18만 |
|---|
| 2026.01.05 | ₩376,440 | ₩381,539 | ₩376,427 | ₩380,031 | +0.95% | 25.2만 |
|---|
| 2026.01.02 | ₩375,159 | ₩375,773 | ₩371,862 | ₩375,453 | +0.08% | 23.5만 |
|---|
| 2025.12.31 | ₩376,374 | ₩376,427 | ₩372,556 | ₩372,596 | -1.00% | 16.2만 |
|---|
| 2025.12.30 | ₩377,748 | ₩378,402 | ₩376,534 | ₩376,587 | -0.31% | 14만 |
|---|
| 2025.12.29 | ₩378,322 | ₩380,178 | ₩377,361 | ₩378,296 | -0.01% | 17.6만 |
|---|
| 2025.12.26 | ₩379,671 | ₩379,671 | ₩378,643 | ₩379,444 | -0.06% | 10.8만 |
|---|
| 2025.12.24 | ₩379,257 | ₩380,418 | ₩378,229 | ₩379,817 | +0.15% | 10.4만 |
|---|
| 2025.12.23 | ₩379,203 | ₩380,538 | ₩377,121 | ₩379,297 | +0.02% | 19.4만 |
|---|
| 2025.12.22 | ₩379,564 | ₩380,965 | ₩378,629 | ₩380,511 | +0.25% | 17.5만 |
|---|
| 2025.12.19 | ₩375,746 | ₩379,537 | ₩375,746 | ₩377,828 | +0.55% | 25.6만 |
|---|
| 2025.12.18 | ₩376,093 | ₩378,189 | ₩374,104 | ₩375,065 | -0.27% | 27만 |
|---|
| 2025.12.17 | ₩376,454 | ₩378,429 | ₩371,341 | ₩371,675 | -1.27% | 20.7만 |
|---|
| 2025.12.16 | ₩375,813 | ₩377,975 | ₩373,757 | ₩375,466 | -0.09% | 22.4만 |
|---|
| 2025.12.15 | ₩379,590 | ₩379,590 | ₩375,973 | ₩376,587 | -0.79% | 17만 |
|---|
| 2025.12.12 | ₩383,862 | ₩384,356 | ₩376,827 | ₩377,722 | -1.60% | 12.3만 |
|---|
| 2025.12.11 | ₩380,058 | ₩383,942 | ₩379,283 | ₩383,942 | +1.02% | 25.8만 |
|---|
| 2025.12.10 | ₩378,469 | ₩382,794 | ₩376,814 | ₩381,366 | +0.77% | 21.5만 |
|---|
| 2025.12.09 | ₩379,003 | ₩380,592 | ₩377,575 | ₩377,882 | -0.30% | 15.6만 |
|---|
| 2025.12.08 | ₩381,699 | ₩381,699 | ₩378,723 | ₩379,564 | -0.56% | 53.1만 |
|---|
| 2025.12.05 | ₩381,646 | ₩382,954 | ₩380,338 | ₩380,645 | -0.26% | 17.4만 |
|---|
| 2025.12.04 | ₩379,924 | ₩381,873 | ₩378,830 | ₩381,125 | +0.32% | 12.7만 |
|---|
| 2025.12.03 | ₩376,948 | ₩380,285 | ₩376,427 | ₩380,084 | +0.83% | 19.8만 |
|---|
| 2025.12.02 | ₩378,483 | ₩378,483 | ₩376,026 | ₩376,761 | -0.45% | 15.5만 |
|---|
| 2025.12.01 | ₩374,745 | ₩378,269 | ₩374,225 | ₩375,466 | +0.19% | 19.3만 |
|---|
| 2025.11.28 | ₩376,427 | ₩379,444 | ₩376,187 | ₩378,162 | +0.46% | 5.4만 |
|---|
| 2025.11.26 | ₩373,958 | ₩376,988 | ₩373,744 | ₩375,573 | +0.43% | 10.4만 |
|---|
| 2025.11.25 | ₩366,736 | ₩373,103 | ₩364,694 | ₩372,649 | +1.61% | 18.9만 |
|---|
| 2025.11.24 | ₩365,148 | ₩368,258 | ₩363,306 | ₩366,683 | +0.42% | 31.7만 |
|---|
| 2025.11.21 | ₩361,330 | ₩366,269 | ₩357,913 | ₩364,160 | +0.78% | 20.3만 |
|---|
| 2025.11.20 | ₩373,384 | ₩373,530 | ₩359,675 | ₩360,009 | -3.58% | 14.4만 |
|---|
| 2025.11.19 | ₩367,003 | ₩369,406 | ₩365,642 | ₩368,084 | +0.29% | 19.7만 |
|---|
| 2025.11.18 | ₩364,974 | ₩369,513 | ₩364,267 | ₩366,483 | +0.41% | 24.6만 |
|---|
| 2025.11.17 | ₩372,529 | ₩373,477 | ₩365,081 | ₩367,324 | -1.40% | 21.2만 |
|---|
| 2025.11.14 | ₩369,539 | ₩377,068 | ₩368,672 | ₩373,477 | +1.07% | 15.4만 |
|---|
| 2025.11.13 | ₩380,752 | ₩381,259 | ₩373,250 | ₩373,424 | -1.92% | 21.5만 |
|---|
| 2025.11.12 | ₩384,970 | ₩386,304 | ₩382,647 | ₩382,647 | -0.60% | 16.5만 |
|---|
| 2025.11.11 | ₩384,089 | ₩385,464 | ₩383,154 | ₩383,929 | -0.04% | 17.9만 |
|---|
| 2025.11.10 | ₩384,489 | ₩385,757 | ₩381,019 | ₩384,543 | +0.01% | 20.2만 |
|---|
| 2025.11.07 | ₩373,744 | ₩380,979 | ₩372,196 | ₩380,979 | +1.94% | 27.4만 |
|---|
| 2025.11.06 | ₩382,060 | ₩382,153 | ₩376,160 | ₩376,921 | -1.35% | 29만 |
|---|
| 2025.11.05 | ₩380,899 | ₩384,903 | ₩380,765 | ₩383,355 | +0.64% | 18.1만 |
|---|
| 2025.11.04 | ₩384,743 | ₩385,490 | ₩381,753 | ₩382,033 | -0.70% | 15.8만 |
|---|
| 2025.11.03 | ₩390,976 | ₩391,083 | ₩385,050 | ₩388,841 | -0.55% | 21.8만 |
|---|
| 2025.10.31 | ₩388,320 | ₩391,043 | ₩387,292 | ₩389,628 | +0.34% | 9.9만 |
|---|
| 2025.10.30 | ₩387,853 | ₩391,710 | ₩385,944 | ₩386,478 | -0.35% | 18만 |
|---|
| 2025.10.29 | ₩393,179 | ₩394,180 | ₩389,588 | ₩391,190 | -0.51% | 17만 |
|---|
| 2025.10.28 | ₩397,410 | ₩397,410 | ₩393,846 | ₩393,846 | -0.90% | 16만 |
|---|
| 2025.10.27 | ₩397,957 | ₩398,651 | ₩396,943 | ₩397,931 | -0.01% | 10.9만 |
|---|
| 2025.10.24 | ₩395,568 | ₩396,582 | ₩394,140 | ₩394,433 | -0.29% | 9.8만 |
|---|
| 2025.10.23 | ₩387,492 | ₩391,924 | ₩387,172 | ₩391,377 | +1.00% | 11.3만 |
|---|
| 2025.10.22 | ₩391,937 | ₩391,937 | ₩384,222 | ₩386,545 | -1.38% | 17.5만 |
|---|
| 2025.10.21 | ₩390,429 | ₩392,605 | ₩388,627 | ₩391,764 | +0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩389,361 | ₩391,297 | ₩388,520 | ₩390,549 | +0.31% | 10.5만 |
|---|
| 2025.10.17 | ₩384,623 | ₩387,279 | ₩383,008 | ₩385,771 | +0.30% | 11.7만 |
|---|
| 2025.10.16 | ₩392,057 | ₩393,352 | ₩385,464 | ₩385,944 | -1.56% | 11.5만 |
|---|
| 2025.10.15 | ₩393,419 | ₩395,528 | ₩388,213 | ₩390,442 | -0.76% | 11.5만 |
|---|
| 2025.10.14 | ₩385,010 | ₩393,152 | ₩383,755 | ₩390,456 | +1.41% | 11.2만 |
|---|
| 2025.10.13 | ₩387,759 | ₩390,296 | ₩386,972 | ₩388,854 | +0.28% | 12.5만 |
|---|
| 2025.10.10 | ₩395,822 | ₩396,703 | ₩383,835 | ₩383,995 | -2.99% | 20.6만 |
|---|