시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Large-Cap ETF 과거 주가
Vanguard Morningstar Large-Cap ETF · VV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Large-Cap ETF · VV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩478,439 | ₩480,631 | ₩478,118 | ₩480,136 | +0.35% | 22만 |
| 2026.10.08 | ₩477,931 | ₩479,281 | ₩475,137 | ₩477,356 | -0.12% | 32.1만 |
| 2026.10.07 | ₩478,586 | ₩479,802 | ₩477,142 | ₩479,428 | +0.18% | 25만 |
| 2026.10.06 | ₩480,177 | ₩482,128 | ₩479,682 | ₩480,671 | +0.10% | 18.4만 |
| 2026.10.05 | ₩474,856 | ₩478,880 | ₩474,816 | ₩478,091 | +0.68% | 21.9만 |
| 2026.10.02 | ₩475,257 | ₩476,354 | ₩473,386 | ₩474,536 | -0.15% | 20.8만 |
| 2026.10.01 | ₩471,474 | ₩472,089 | ₩468,119 | ₩471,074 | -0.09% | 31.1만 |
| 2026.09.30 | ₩472,838 | ₩474,442 | ₩470,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩470,325 |
| -0.53% |
| 30.7만 |
| 2026.09.29 | ₩472,998 | ₩472,998 | ₩470,138 | ₩470,900 | -0.44% | 19.7만 |
|---|
| 2026.09.28 | ₩473,854 | ₩474,469 | ₩470,900 | ₩472,063 | -0.38% | 18.9만 |
|---|
| 2026.09.25 | ₩475,471 | ₩477,503 | ₩473,907 | ₩476,888 | +0.30% | 19.4만 |
|---|
| 2026.09.24 | ₩472,357 | ₩475,498 | ₩472,049 | ₩474,616 | +0.48% | 22.7만 |
|---|
| 2026.09.23 | ₩478,105 | ₩478,105 | ₩473,974 | ₩475,017 | -0.65% | 18.2만 |
|---|
| 2026.09.22 | ₩478,773 | ₩479,308 | ₩477,770 | ₩478,332 | -0.09% | 19.4만 |
|---|
| 2026.09.21 | ₩473,734 | ₩479,040 | ₩473,600 | ₩478,265 | +0.96% | 24.8만 |
|---|
| 2026.09.18 | ₩471,007 | ₩471,020 | ₩468,654 | ₩470,726 | -0.06% | 27.9만 |
|---|
| 2026.09.17 | ₩470,592 | ₩470,686 | ₩468,587 | ₩470,098 | -0.11% | 16.5만 |
|---|
| 2026.09.16 | ₩468,333 | ₩469,429 | ₩462,064 | ₩464,911 | -0.73% | 20.9만 |
|---|
| 2026.09.15 | ₩468,427 | ₩468,574 | ₩466,074 | ₩466,796 | -0.35% | 18.1만 |
|---|
| 2026.09.14 | ₩468,066 | ₩470,552 | ₩467,157 | ₩468,988 | +0.20% | 21.7만 |
|---|
| 2026.09.11 | ₩471,114 | ₩472,250 | ₩470,659 | ₩471,167 | +0.01% | 20.1만 |
|---|
| 2026.09.10 | ₩467,077 | ₩468,534 | ₩466,422 | ₩467,170 | +0.02% | 20.8만 |
|---|
| 2026.09.09 | ₩471,074 | ₩471,074 | ₩469,002 | ₩469,937 | -0.24% | 17.3만 |
|---|
| 2026.09.08 | ₩473,814 | ₩473,894 | ₩471,394 | ₩471,969 | -0.39% | 15.2만 |
|---|
| 2026.09.04 | ₩475,712 | ₩476,019 | ₩473,667 | ₩474,496 | -0.26% | 19.1만 |
|---|
| 2026.09.03 | ₩473,065 | ₩476,875 | ₩472,678 | ₩476,046 | +0.63% | 19.3만 |
|---|
| 2026.09.02 | ₩469,630 | ₩471,755 | ₩468,921 | ₩470,886 | +0.27% | 30.5만 |
|---|
| 2026.09.01 | ₩469,363 | ₩470,860 | ₩467,745 | ₩469,068 | -0.06% | 23.6만 |
|---|
| 2026.08.31 | ₩472,771 | ₩472,998 | ₩470,900 | ₩472,424 | -0.07% | 28.4만 |
|---|
| 2026.08.28 | ₩475,284 | ₩477,490 | ₩473,159 | ₩473,867 | -0.30% | 21.6만 |
|---|
| 2026.08.27 | ₩473,306 | ₩475,498 | ₩472,343 | ₩474,937 | +0.34% | 19.6만 |
|---|
| 2026.08.26 | ₩470,739 | ₩472,303 | ₩470,258 | ₩471,608 | +0.18% | 15.7만 |
|---|
| 2026.08.25 | ₩471,929 | ₩472,063 | ₩469,870 | ₩471,488 | -0.09% | 18.8만 |
|---|
| 2026.08.24 | ₩470,940 | ₩471,020 | ₩469,282 | ₩470,058 | -0.19% | 22.9만 |
|---|
| 2026.08.21 | ₩471,662 | ₩472,651 | ₩470,352 | ₩471,327 | -0.07% | 14.8만 |
|---|
| 2026.08.20 | ₩471,809 | ₩472,851 | ₩469,082 | ₩469,643 | -0.46% | 24.9만 |
|---|
| 2026.08.19 | ₩474,295 | ₩475,351 | ₩472,891 | ₩473,359 | -0.20% | 18.9만 |
|---|
| 2026.08.18 | ₩473,480 | ₩473,974 | ₩472,397 | ₩472,637 | -0.18% | 22.5만 |
|---|
| 2026.08.17 | ₩478,225 | ₩478,546 | ₩475,886 | ₩475,926 | -0.48% | 18.4만 |
|---|
| 2026.08.14 | ₩479,388 | ₩479,802 | ₩477,650 | ₩478,171 | -0.25% | 15.4만 |
|---|
| 2026.08.13 | ₩477,142 | ₩480,177 | ₩476,942 | ₩479,014 | +0.39% | 17.8만 |
|---|
| 2026.08.12 | ₩477,316 | ₩477,316 | ₩475,164 | ₩475,832 | -0.31% | 20.8만 |
|---|
| 2026.08.11 | ₩477,115 | ₩477,142 | ₩473,734 | ₩474,295 | -0.59% | 18.5만 |
|---|
| 2026.08.10 | ₩475,458 | ₩477,289 | ₩475,311 | ₩475,979 | +0.11% | 16.1만 |
|---|
| 2026.08.07 | ₩474,896 | ₩476,394 | ₩473,707 | ₩475,953 | +0.22% | 53.7만 |
|---|
| 2026.08.06 | ₩474,108 | ₩475,003 | ₩472,357 | ₩472,958 | -0.24% | 20.6만 |
|---|
| 2026.08.05 | ₩477,570 | ₩478,011 | ₩473,453 | ₩473,573 | -0.84% | 29.2만 |
|---|
| 2026.08.04 | ₩467,812 | ₩475,979 | ₩467,812 | ₩474,790 | +1.49% | 34.5만 |
|---|
| 2026.08.03 | ₩460,714 | ₩466,836 | ₩460,714 | ₩466,355 | +1.22% | 21.9만 |
|---|
| 2026.07.31 | ₩458,361 | ₩460,634 | ₩453,790 | ₩459,297 | +0.20% | 23만 |
|---|
| 2026.07.30 | ₩452,787 | ₩456,717 | ₩451,918 | ₩456,182 | +0.75% | 40.8만 |
|---|
| 2026.07.29 | ₩454,859 | ₩456,784 | ₩448,349 | ₩448,403 | -1.42% | 29.8만 |
|---|
| 2026.07.28 | ₩454,097 | ₩456,664 | ₩452,440 | ₩455,501 | +0.31% | 21.4만 |
|---|
| 2026.07.27 | ₩457,907 | ₩458,522 | ₩452,573 | ₩454,431 | -0.76% | 26.4만 |
|---|
| 2026.07.24 | ₩454,191 | ₩457,386 | ₩453,362 | ₩454,284 | +0.02% | 19.8만 |
|---|
| 2026.07.23 | ₩454,431 | ₩456,490 | ₩452,400 | ₩454,057 | -0.08% | 19.6만 |
|---|
| 2026.07.22 | ₩459,538 | ₩461,396 | ₩459,444 | ₩459,778 | +0.05% | 19.4만 |
|---|
| 2026.07.21 | ₩459,377 | ₩460,888 | ₩457,947 | ₩460,554 | +0.26% | 20.1만 |
|---|
| 2026.07.20 | ₩459,324 | ₩460,660 | ₩456,263 | ₩456,797 | -0.55% | 32만 |
|---|
| 2026.07.17 | ₩455,955 | ₩459,778 | ₩455,594 | ₩457,132 | +0.26% | 22.5만 |
|---|
| 2026.07.16 | ₩463,093 | ₩464,336 | ₩460,126 | ₩461,837 | -0.27% | 15.7만 |
|---|
| 2026.07.15 | ₩464,390 | ₩465,112 | ₩461,823 | ₩464,711 | +0.07% | 23.2만 |
|---|
| 2026.07.14 | ₩462,077 | ₩463,788 | ₩460,981 | ₩462,879 | +0.17% | 20.5만 |
|---|
| 2026.07.13 | ₩463,200 | ₩464,042 | ₩460,460 | ₩461,155 | -0.44% | 20.4만 |
|---|
| 2026.07.10 | ₩463,454 | ₩465,085 | ₩460,834 | ₩464,724 | +0.27% | 15.6만 |
|---|
| 2026.07.09 | ₩460,005 | ₩463,093 | ₩459,203 | ₩463,000 | +0.65% | 17.1만 |
|---|
| 2026.07.08 | ₩457,974 | ₩459,484 | ₩455,447 | ₩458,990 | +0.22% | 18.9만 |
|---|
| 2026.07.07 | ₩461,743 | ₩462,211 | ₩459,056 | ₩460,286 | -0.32% | 17.4만 |
|---|
| 2026.07.06 | ₩460,901 | ₩463,280 | ₩460,420 | ₩462,599 | +0.37% | 17.6만 |
|---|
| 2026.07.02 | ₩460,059 | ₩462,559 | ₩455,568 | ₩458,441 | -0.35% | 19.6만 |
|---|
| 2026.07.01 | ₩458,695 | ₩461,409 | ₩457,198 | ₩459,083 | +0.08% | 19.7만 |
|---|
| 2026.06.30 | ₩456,343 | ₩460,447 | ₩456,102 | ₩459,711 | +0.74% | 27.8만 |
|---|
| 2026.06.29 | ₩453,415 | ₩456,370 | ₩450,488 | ₩456,102 | +0.59% | 25만 |
|---|
| 2026.06.26 | ₩448,363 | ₩452,854 | ₩446,879 | ₩449,793 | +0.32% | 23.3만 |
|---|
| 2026.06.25 | ₩455,781 | ₩456,169 | ₩449,940 | ₩452,413 | -0.74% | 32.3만 |
|---|
| 2026.06.24 | ₩453,750 | ₩456,557 | ₩450,902 | ₩452,346 | -0.31% | 30.2만 |
|---|
| 2026.06.23 | ₩453,041 | ₩456,410 | ₩451,811 | ₩452,734 | -0.07% | 23.1만 |
|---|
| 2026.06.22 | ₩461,436 | ₩463,240 | ₩458,642 | ₩459,337 | -0.45% | 23.5만 |
|---|
| 2026.06.18 | ₩461,957 | ₩462,037 | ₩459,310 | ₩461,168 | -0.17% | 18.7만 |
|---|
| 2026.06.17 | ₩462,639 | ₩463,160 | ₩455,380 | ₩456,316 | -1.37% | 40.3만 |
|---|
| 2026.06.16 | ₩464,697 | ₩465,205 | ₩461,770 | ₩462,024 | -0.58% | 30만 |
|---|
| 2026.06.15 | ₩462,933 | ₩465,874 | ₩462,746 | ₩464,457 | +0.33% | 25.5만 |
|---|
| 2026.06.12 | ₩455,781 | ₩458,107 | ₩452,613 | ₩456,370 | +0.13% | 29.4만 |
|---|
| 2026.06.11 | ₩448,149 | ₩455,501 | ₩445,716 | ₩454,231 | +1.36% | 32.7만 |
|---|
| 2026.06.10 | ₩451,143 | ₩454,405 | ₩446,358 | ₩446,358 | -1.06% | 29.9만 |
|---|
| 2026.06.09 | ₩457,853 | ₩459,818 | ₩444,740 | ₩453,683 | -0.91% | 38만 |
|---|
| 2026.06.08 | ₩457,746 | ₩459,030 | ₩454,699 | ₩455,273 | -0.54% | 22.7만 |
|---|
| 2026.06.05 | ₩463,655 | ₩463,775 | ₩452,961 | ₩454,164 | -2.05% | 30.6만 |
|---|
| 2026.06.04 | ₩462,826 | ₩467,237 | ₩462,625 | ₩466,382 | +0.77% | 31만 |
|---|
| 2026.06.03 | ₩467,371 | ₩467,531 | ₩464,163 | ₩464,417 | -0.63% | 25.7만 |
|---|
| 2026.06.02 | ₩466,435 | ₩468,400 | ₩466,007 | ₩467,772 | +0.29% | 18.7만 |
|---|
| 2026.06.01 | ₩464,991 | ₩468,186 | ₩464,550 | ₩466,943 | +0.42% | 32만 |
|---|
| 2026.05.29 | ₩465,259 | ₩466,435 | ₩464,296 | ₩465,486 | +0.05% | 77.8만 |
|---|
| 2026.05.28 | ₩461,182 | ₩464,537 | ₩460,794 | ₩464,136 | +0.64% | 24.4만 |
|---|
| 2026.05.27 | ₩461,837 | ₩461,904 | ₩460,005 | ₩461,289 | -0.12% | 26.1만 |
|---|
| 2026.05.26 | ₩461,021 | ₩462,505 | ₩460,193 | ₩461,436 | +0.09% | 29.9만 |
|---|
| 2026.05.22 | ₩458,923 | ₩460,473 | ₩457,773 | ₩458,562 | -0.08% | 24.4만 |
|---|
| 2026.05.21 | ₩454,111 | ₩457,934 | ₩453,215 | ₩456,517 | +0.53% | 39.3만 |
|---|
| 2026.05.20 | ₩452,079 | ₩455,969 | ₩451,277 | ₩455,808 | +0.82% | 26.8만 |
|---|
| 2026.05.19 | ₩451,811 | ₩453,456 | ₩449,780 | ₩451,063 | -0.17% | 27.5만 |
|---|
| 2026.05.18 | ₩454,792 | ₩455,701 | ₩450,862 | ₩453,923 | -0.19% | 35.3만 |
|---|
| 2026.05.15 | ₩456,303 | ₩457,078 | ₩453,696 | ₩454,258 | -0.45% | 35.8만 |
|---|
| 2026.05.14 | ₩457,091 | ₩460,647 | ₩456,918 | ₩459,738 | +0.58% | 18.4만 |
|---|
| 2026.05.13 | ₩453,710 | ₩457,118 | ₩451,825 | ₩456,209 | +0.55% | 22.1만 |
|---|
| 2026.05.12 | ₩452,787 | ₩453,830 | ₩449,526 | ₩453,415 | +0.14% | 25.6만 |
|---|
| 2026.05.11 | ₩452,105 | ₩455,019 | ₩452,105 | ₩454,111 | +0.44% | 23.7만 |
|---|
| 2026.05.08 | ₩451,597 | ₩453,442 | ₩451,290 | ₩453,215 | +0.36% | 20.5만 |
|---|
| 2026.05.07 | ₩451,985 | ₩452,560 | ₩448,576 | ₩449,539 | -0.54% | 35.1만 |
|---|
| 2026.05.06 | ₩447,507 | ₩451,531 | ₩447,494 | ₩450,996 | +0.78% | 53만 |
|---|
| 2026.05.05 | ₩443,724 | ₩445,756 | ₩443,724 | ₩444,914 | +0.27% | 88.4만 |
|---|
| 2026.05.04 | ₩442,615 | ₩443,978 | ₩439,794 | ₩441,505 | -0.25% | 54.7만 |
|---|
| 2026.05.01 | ₩443,337 | ₩445,569 | ₩442,882 | ₩442,922 | -0.09% | 27.4만 |
|---|
| 2026.04.30 | ₩438,859 | ₩442,294 | ₩436,706 | ₩441,585 | +0.62% | 29.4만 |
|---|
| 2026.04.29 | ₩436,987 | ₩437,508 | ₩435,236 | ₩437,281 | +0.07% | 38.3만 |
|---|
| 2026.04.28 | ₩437,281 | ₩438,056 | ₩435,904 | ₩437,295 | +0.00% | 23.2만 |
|---|
| 2026.04.27 | ₩438,003 | ₩439,767 | ₩437,803 | ₩439,447 | +0.33% | 20.4만 |
|---|
| 2026.04.24 | ₩437,121 | ₩439,153 | ₩435,771 | ₩438,805 | +0.39% | 25.2만 |
|---|
| 2026.04.23 | ₩436,078 | ₩438,030 | ₩431,761 | ₩435,423 | -0.15% | 41.9만 |
|---|
| 2026.04.22 | ₩435,864 | ₩437,495 | ₩435,410 | ₩437,442 | +0.36% | 21.5만 |
|---|
| 2026.04.21 | ₩436,559 | ₩437,121 | ₩431,934 | ₩432,643 | -0.90% | 49.5만 |
|---|
| 2026.04.20 | ₩435,851 | ₩436,305 | ₩434,086 | ₩435,423 | -0.10% | 33.9만 |
|---|
| 2026.04.17 | ₩433,806 | ₩437,696 | ₩433,779 | ₩436,493 | +0.62% | 45.3만 |
|---|
| 2026.04.16 | ₩430,985 | ₩431,948 | ₩429,274 | ₩431,172 | +0.04% | 36.9만 |
|---|
| 2026.04.15 | ₩427,443 | ₩430,491 | ₩426,708 | ₩430,263 | +0.66% | 42.6만 |
|---|
| 2026.04.14 | ₩422,778 | ₩426,708 | ₩422,617 | ₩426,708 | +0.93% | 25.4만 |
|---|
| 2026.04.13 | ₩416,188 | ₩421,601 | ₩415,613 | ₩421,508 | +1.28% | 38.7만 |
|---|
| 2026.04.10 | ₩418,460 | ₩418,995 | ₩416,656 | ₩417,217 | -0.30% | 24.8만 |
|---|
| 2026.04.09 | ₩414,651 | ₩418,260 | ₩413,808 | ₩417,578 | +0.71% | 25만 |
|---|
| 2026.04.08 | ₩415,720 | ₩416,214 | ₩412,498 | ₩415,078 | -0.15% | 26만 |
|---|
| 2026.04.07 | ₩403,649 | ₩405,160 | ₩399,813 | ₩404,879 | +0.30% | 32.1만 |
|---|
| 2026.04.06 | ₩402,821 | ₩405,160 | ₩402,674 | ₩404,692 | +0.46% | 24.5만 |
|---|
| 2026.04.02 | ₩397,180 | ₩403,890 | ₩396,297 | ₩402,927 | +1.45% | 42.9만 |
|---|
| 2026.04.01 | ₩401,484 | ₩404,465 | ₩401,029 | ₩402,353 | +0.22% | 50.6만 |
|---|
| 2026.03.31 | ₩392,287 | ₩400,160 | ₩391,846 | ₩399,479 | +1.83% | 102.5만 |
|---|
| 2026.03.30 | ₩392,795 | ₩393,103 | ₩386,459 | ₩387,996 | -1.22% | 143.3만 |
|---|
| 2026.03.27 | ₩394,720 | ₩394,720 | ₩388,772 | ₩389,440 | -1.34% | 60.9만 |
|---|
| 2026.03.26 | ₩401,698 | ₩403,355 | ₩397,246 | ₩397,367 | -1.08% | 39.8만 |
|---|
| 2026.03.25 | ₩405,761 | ₩407,125 | ₩403,008 | ₩404,438 | -0.33% | 25.4만 |
|---|
| 2026.03.24 | ₩401,457 | ₩404,612 | ₩400,562 | ₩402,273 | +0.20% | 50.4만 |
|---|
| 2026.03.23 | ₩405,227 | ₩408,208 | ₩403,075 | ₩403,997 | -0.30% | 51.7만 |
|---|
| 2026.03.20 | ₩404,692 | ₩404,745 | ₩397,500 | ₩399,987 | -1.16% | 125만 |
|---|
| 2026.03.19 | ₩403,689 | ₩407,339 | ₩402,633 | ₩405,521 | +0.45% | 89.2만 |
|---|
| 2026.03.18 | ₩410,894 | ₩411,576 | ₩406,416 | ₩406,537 | -1.06% | 40.9만 |
|---|
| 2026.03.17 | ₩413,207 | ₩414,584 | ₩411,990 | ₩412,351 | -0.21% | 26만 |
|---|
| 2026.03.16 | ₩410,681 | ₩413,060 | ₩410,132 | ₩411,322 | +0.16% | 30.2만 |
|---|
| 2026.03.13 | ₩411,282 | ₩413,341 | ₩406,563 | ₩407,071 | -1.02% | 55.3만 |
|---|
| 2026.03.12 | ₩412,846 | ₩412,926 | ₩409,424 | ₩409,558 | -0.80% | 65.4만 |
|---|
| 2026.03.11 | ₩416,629 | ₩418,113 | ₩414,022 | ₩415,920 | -0.17% | 27.9만 |
|---|
| 2026.03.10 | ₩416,789 | ₩420,078 | ₩414,958 | ₩416,174 | -0.15% | 51.6만 |
|---|
| 2026.03.09 | ₩409,678 | ₩418,073 | ₩407,486 | ₩417,177 | +1.83% | 81.1만 |
|---|
| 2026.03.06 | ₩413,902 | ₩415,747 | ₩411,830 | ₩413,635 | -0.06% | 85.5만 |
|---|
| 2026.03.05 | ₩419,142 | ₩421,307 | ₩415,265 | ₩418,794 | -0.08% | 88.2만 |
|---|
| 2026.03.04 | ₩418,728 | ₩422,109 | ₩417,578 | ₩421,000 | +0.54% | 43.5만 |
|---|
| 2026.03.03 | ₩414,637 | ₩419,289 | ₩411,402 | ₩417,819 | +0.77% | 81.8만 |
|---|
| 2026.03.02 | ₩417,017 | ₩422,965 | ₩416,495 | ₩421,561 | +1.09% | 59.3만 |
|---|
| 2026.02.27 | ₩419,543 | ₩421,775 | ₩418,915 | ₩421,294 | +0.42% | 32.9만 |
|---|
| 2026.02.26 | ₩425,799 | ₩425,799 | ₩420,358 | ₩423,326 | -0.58% | 49만 |
|---|
| 2026.02.25 | ₩423,593 | ₩425,986 | ₩423,593 | ₩425,598 | +0.47% | 32.5만 |
|---|
| 2026.02.24 | ₩418,607 | ₩422,564 | ₩417,324 | ₩422,056 | +0.82% | 56.4만 |
|---|
| 2026.02.23 | ₩422,404 | ₩423,473 | ₩417,712 | ₩418,781 | -0.86% | 43.9만 |
|---|
| 2026.02.20 | ₩419,182 | ₩423,660 | ₩418,861 | ₩423,152 | +0.95% | 106.2만 |
|---|
| 2026.02.19 | ₩420,185 | ₩421,521 | ₩418,701 | ₩420,425 | +0.06% | 59.6만 |
|---|
| 2026.02.18 | ₩420,412 | ₩423,272 | ₩419,690 | ₩421,535 | +0.27% | 77.3만 |
|---|
| 2026.02.17 | ₩417,752 | ₩420,773 | ₩415,118 | ₩419,489 | +0.42% | 102.2만 |
|---|
| 2026.02.13 | ₩418,928 | ₩421,575 | ₩416,308 | ₩418,674 | -0.06% | 60.3만 |
|---|
| 2026.02.12 | ₩426,400 | ₩427,082 | ₩417,992 | ₩418,393 | -1.88% | 67.1만 |
|---|
| 2026.02.11 | ₩428,058 | ₩428,419 | ₩423,419 | ₩424,997 | -0.72% | 36.4만 |
|---|
| 2026.02.10 | ₩427,216 | ₩428,071 | ₩425,077 | ₩425,237 | -0.46% | 27.5만 |
|---|
| 2026.02.09 | ₩423,740 | ₩427,724 | ₩423,366 | ₩426,641 | +0.68% | 24.6만 |
|---|
| 2026.02.06 | ₩418,661 | ₩425,478 | ₩418,581 | ₩424,556 | +1.41% | 31.9만 |
|---|
| 2026.02.05 | ₩418,527 | ₩420,104 | ₩415,386 | ₩416,388 | -0.51% | 49.4만 |
|---|
| 2026.02.04 | ₩424,516 | ₩425,050 | ₩419,182 | ₩421,695 | -0.66% | 42만 |
|---|
| 2026.02.03 | ₩428,125 | ₩428,579 | ₩420,652 | ₩423,633 | -1.05% | 43.4만 |
|---|
| 2026.02.02 | ₩424,369 | ₩428,780 | ₩424,088 | ₩427,804 | +0.81% | 32.6만 |
|---|
| 2026.01.30 | ₩425,625 | ₩427,136 | ₩422,885 | ₩425,625 | 0.00% | 35.6만 |
|---|
| 2026.01.29 | ₩428,713 | ₩428,793 | ₩421,668 | ₩427,336 | -0.32% | 39만 |
|---|
| 2026.01.28 | ₩429,675 | ₩429,769 | ₩427,443 | ₩428,232 | -0.34% | 23.7만 |
|---|
| 2026.01.27 | ₩427,750 | ₩429,101 | ₩427,349 | ₩428,486 | +0.17% | 18만 |
|---|
| 2026.01.26 | ₩425,090 | ₩427,577 | ₩424,810 | ₩426,828 | +0.41% | 18.3만 |
|---|
| 2026.01.23 | ₩423,767 | ₩425,518 | ₩423,206 | ₩424,315 | +0.13% | 20만 |
|---|
| 2026.01.22 | ₩424,903 | ₩425,425 | ₩422,911 | ₩424,248 | -0.15% | 31.3만 |
|---|
| 2026.01.21 | ₩418,433 | ₩423,968 | ₩417,498 | ₩421,762 | +0.80% | 63.4만 |
|---|
| 2026.01.20 | ₩419,837 | ₩421,775 | ₩416,722 | ₩417,177 | -0.63% | 48.7만 |
|---|
| 2026.01.16 | ₩427,390 | ₩427,657 | ₩425,277 | ₩426,066 | -0.31% | 23만 |
|---|
| 2026.01.15 | ₩427,978 | ₩428,432 | ₩425,852 | ₩426,320 | -0.39% | 26만 |
|---|
| 2026.01.14 | ₩425,785 | ₩426,240 | ₩422,845 | ₩425,491 | -0.07% | 38.1만 |
|---|
| 2026.01.13 | ₩428,873 | ₩429,114 | ₩426,120 | ₩427,430 | -0.34% | 29.5만 |
|---|
| 2026.01.12 | ₩425,772 | ₩429,127 | ₩425,772 | ₩428,579 | +0.66% | 40.1만 |
|---|
| 2026.01.09 | ₩425,879 | ₩428,539 | ₩425,077 | ₩427,844 | +0.46% | 27.5만 |
|---|
| 2026.01.08 | ₩424,997 | ₩425,866 | ₩424,101 | ₩425,184 | +0.04% | 54.4만 |
|---|
| 2026.01.07 | ₩426,801 | ₩428,111 | ₩425,251 | ₩425,371 | -0.34% | 65.4만 |
|---|
| 2026.01.06 | ₩424,462 | ₩426,962 | ₩424,395 | ₩426,748 | +0.54% | 106만 |
|---|
| 2026.01.05 | ₩423,767 | ₩425,331 | ₩423,607 | ₩424,475 | +0.17% | 32만 |
|---|
| 2026.01.02 | ₩423,179 | ₩423,901 | ₩419,449 | ₩421,321 | -0.44% | 37.4만 |
|---|
| 2025.12.31 | ₩424,128 | ₩424,221 | ₩420,706 | ₩420,799 | -0.78% | 14.7만 |
|---|
| 2025.12.30 | ₩424,101 | ₩424,876 | ₩423,714 | ₩423,994 | -0.03% | 17.2만 |
|---|
| 2025.12.29 | ₩424,275 | ₩425,318 | ₩423,486 | ₩424,422 | +0.03% | 22.4만 |
|---|
| 2025.12.26 | ₩426,160 | ₩426,828 | ₩425,384 | ₩425,973 | -0.04% | 16.7만 |
|---|
| 2025.12.24 | ₩424,529 | ₩426,280 | ₩424,475 | ₩426,026 | +0.35% | 17.9만 |
|---|
| 2025.12.23 | ₩422,056 | ₩424,649 | ₩422,056 | ₩424,556 | +0.59% | 20.9만 |
|---|
| 2025.12.22 | ₩422,043 | ₩422,911 | ₩421,428 | ₩422,564 | +0.12% | 23.1만 |
|---|
| 2025.12.19 | ₩418,808 | ₩421,454 | ₩418,808 | ₩421,080 | +0.54% | 17.8만 |
|---|
| 2025.12.18 | ₩417,912 | ₩419,944 | ₩416,482 | ₩417,377 | -0.13% | 19만 |
|---|
| 2025.12.17 | ₩419,583 | ₩419,703 | ₩413,996 | ₩414,009 | -1.33% | 27.4만 |
|---|
| 2025.12.16 | ₩419,115 | ₩420,198 | ₩416,495 | ₩418,848 | -0.06% | 34.7만 |
|---|
| 2025.12.15 | ₩422,911 | ₩423,072 | ₩419,155 | ₩419,904 | -0.71% | 18.2만 |
|---|
| 2025.12.12 | ₩424,823 | ₩425,023 | ₩419,075 | ₩420,733 | -0.96% | 22.7만 |
|---|
| 2025.12.11 | ₩422,898 | ₩425,398 | ₩421,067 | ₩425,398 | +0.59% | 22.8만 |
|---|
| 2025.12.10 | ₩421,374 | ₩425,318 | ₩420,759 | ₩424,315 | +0.70% | 35.6만 |
|---|
| 2025.12.09 | ₩421,775 | ₩423,206 | ₩421,521 | ₩421,695 | -0.02% | 32.7만 |
|---|
| 2025.12.08 | ₩423,887 | ₩423,901 | ₩420,987 | ₩422,083 | -0.43% | 23.6만 |
|---|
| 2025.12.05 | ₩423,259 | ₩425,104 | ₩422,724 | ₩423,353 | +0.02% | 22.3만 |
|---|
| 2025.12.04 | ₩423,419 | ₩423,419 | ₩420,893 | ₩422,617 | -0.19% | 15.4만 |
|---|
| 2025.12.03 | ₩420,412 | ₩423,032 | ₩420,144 | ₩422,524 | +0.50% | 18.6만 |
|---|
| 2025.12.02 | ₩421,160 | ₩422,363 | ₩419,650 | ₩420,933 | -0.05% | 19.4만 |
|---|
| 2025.12.01 | ₩419,155 | ₩421,695 | ₩419,035 | ₩419,971 | +0.19% | 18.9만 |
|---|
| 2025.11.28 | ₩420,278 | ₩422,150 | ₩420,225 | ₩422,003 | +0.41% | 11.9만 |
|---|
| 2025.11.26 | ₩418,420 | ₩420,826 | ₩417,899 | ₩419,650 | +0.29% | 20.6만 |
|---|
| 2025.11.25 | ₩412,699 | ₩417,431 | ₩410,346 | ₩416,803 | +0.99% | 21.6만 |
|---|
| 2025.11.24 | ₩408,929 | ₩413,621 | ₩408,435 | ₩412,926 | +0.98% | 25.4만 |
|---|
| 2025.11.21 | ₩404,518 | ₩410,025 | ₩401,684 | ₩406,510 | +0.49% | 45.3만 |
|---|
| 2025.11.20 | ₩415,787 | ₩417,230 | ₩402,620 | ₩402,901 | -3.10% | 43만 |
|---|
| 2025.11.19 | ₩407,954 | ₩412,151 | ₩406,791 | ₩409,197 | +0.30% | 75.3만 |
|---|
| 2025.11.18 | ₩408,822 | ₩410,761 | ₩405,133 | ₩407,726 | -0.27% | 42.2만 |
|---|
| 2025.11.17 | ₩413,528 | ₩416,067 | ₩408,996 | ₩411,055 | -0.60% | 26.3만 |
|---|
| 2025.11.14 | ₩410,761 | ₩417,337 | ₩409,624 | ₩414,958 | +1.02% | 40.9만 |
|---|
| 2025.11.13 | ₩420,265 | ₩420,398 | ₩414,156 | ₩415,011 | -1.25% | 30.4만 |
|---|
| 2025.11.12 | ₩423,246 | ₩423,246 | ₩420,853 | ₩422,203 | -0.25% | 22.5만 |
|---|
| 2025.11.11 | ₩420,211 | ₩422,363 | ₩419,423 | ₩422,150 | +0.46% | 14.2만 |
|---|
| 2025.11.10 | ₩418,460 | ₩421,508 | ₩417,230 | ₩421,040 | +0.62% | 21.4만 |
|---|
| 2025.11.07 | ₩412,552 | ₩414,544 | ₩408,421 | ₩414,410 | +0.45% | 29.3만 |
|---|
| 2025.11.06 | ₩418,059 | ₩418,300 | ₩413,193 | ₩414,062 | -0.96% | 24.3만 |
|---|
| 2025.11.05 | ₩417,030 | ₩420,639 | ₩416,642 | ₩418,500 | +0.35% | 25.4만 |
|---|
| 2025.11.04 | ₩417,805 | ₩420,131 | ₩416,843 | ₩417,150 | -0.16% | 18.9만 |
|---|
| 2025.11.03 | ₩423,807 | ₩423,807 | ₩420,278 | ₩422,283 | -0.36% | 19만 |
|---|
| 2025.10.31 | ₩423,500 | ₩423,500 | ₩419,837 | ₩421,789 | -0.40% | 19.8만 |
|---|
| 2025.10.30 | ₩422,350 | ₩423,794 | ₩420,024 | ₩420,024 | -0.55% | 28.5만 |
|---|
| 2025.10.29 | ₩425,665 | ₩426,200 | ₩422,123 | ₩425,050 | -0.14% | 44.9만 |
|---|
| 2025.10.28 | ₩424,903 | ₩425,745 | ₩423,393 | ₩424,582 | -0.08% | 25.5만 |
|---|
| 2025.10.27 | ₩422,029 | ₩423,660 | ₩421,601 | ₩423,526 | +0.35% | 24.2만 |
|---|
| 2025.10.24 | ₩417,939 | ₩419,276 | ₩417,578 | ₩418,327 | +0.09% | 16.8만 |
|---|
| 2025.10.23 | ₩412,766 | ₩415,613 | ₩412,539 | ₩415,011 | +0.54% | 16.1만 |
|---|
| 2025.10.22 | ₩415,252 | ₩415,252 | ₩409,745 | ₩412,472 | -0.67% | 18.4만 |
|---|
| 2025.10.21 | ₩414,931 | ₩415,800 | ₩414,089 | ₩414,437 | -0.12% | 15.2만 |
|---|
| 2025.10.20 | ₩412,285 | ₩415,306 | ₩412,285 | ₩414,824 | +0.62% | 18.1만 |
|---|
| 2025.10.17 | ₩407,339 | ₩411,215 | ₩406,657 | ₩410,373 | +0.74% | 25.5만 |
|---|
| 2025.10.16 | ₩412,218 | ₩413,193 | ₩406,283 | ₩408,288 | -0.95% | 31.8만 |
|---|
| 2025.10.15 | ₩412,365 | ₩414,303 | ₩407,459 | ₩411,148 | -0.29% | 31.6만 |
|---|
| 2025.10.14 | ₩406,323 | ₩411,509 | ₩403,970 | ₩409,357 | +0.75% | 24만 |
|---|
| 2025.10.13 | ₩408,528 | ₩410,774 | ₩407,900 | ₩409,852 | +0.32% | 18.3만 |
|---|
| 2025.10.10 | ₩415,412 | ₩416,602 | ₩403,529 | ₩403,556 | -2.85% | 42.6만 |
|---|