시장 데이터를 불러오는 중
전체 종목
Vanguard Energy ETF 과거 주가
Vanguard Energy ETF · VDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Energy ETF · VDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩244,277 | ₩246,632 | ₩242,953 | ₩243,649 | -0.26% | 52.2만 |
| 2026.10.08 | ₩240,839 | ₩245,107 | ₩240,839 | ₩244,304 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,063 | ₩241,602 | ₩236,384 | ₩237,561 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,079 | ₩240,090 | ₩236,076 | ₩239,033 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,113 | ₩239,314 | ₩232,825 | ₩237,989 | +1.22% | 46.5만 |
| 2026.10.02 | ₩231,888 | ₩235,835 | ₩231,888 | ₩235,380 | +1.51% | 71.8만 |
| 2026.10.01 | ₩229,507 | ₩235,099 | ₩229,025 | ₩234,912 | +2.36% | 76.6만 |
| 2026.09.30 | ₩231,594 | ₩232,651 | ₩230,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,336 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,199 | ₩231,340 | ₩228,463 | ₩230,296 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,193 | ₩235,193 | ₩231,795 | ₩232,571 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩232,504 | ₩233,574 | ₩231,005 | ₩232,410 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,009 | ₩237,668 | ₩234,136 | ₩234,698 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩233,761 | ₩235,996 | ₩232,811 | ₩233,802 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩232,758 | ₩236,825 | ₩231,902 | ₩233,253 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩238,631 | ₩240,290 | ₩235,501 | ₩235,621 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩241,776 | ₩242,819 | ₩240,745 | ₩241,240 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩239,448 | ₩242,471 | ₩238,953 | ₩242,177 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,348 | ₩245,789 | ₩239,555 | ₩241,040 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,117 | ₩248,866 | ₩244,010 | ₩248,331 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩248,545 | ₩248,545 | ₩241,762 | ₩242,926 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,170 | ₩247,582 | ₩244,023 | ₩245,655 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,161 | ₩249,161 | ₩242,618 | ₩244,772 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩246,833 | ₩248,024 | ₩244,893 | ₩245,963 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,063 | ₩245,936 | ₩242,271 | ₩243,823 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩241,896 | ₩242,618 | ₩239,394 | ₩241,602 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩245,963 | ₩247,127 | ₩243,635 | ₩243,716 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩242,779 | ₩246,659 | ₩242,538 | ₩245,655 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,358 | ₩244,572 | ₩241,548 | ₩244,398 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩240,491 | ₩242,725 | ₩238,136 | ₩241,053 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩235,434 | ₩236,598 | ₩234,537 | ₩236,223 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩234,778 | ₩236,705 | ₩232,223 | ₩235,126 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,102 | ₩237,401 | ₩231,460 | ₩235,394 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩234,858 | ₩236,718 | ₩234,256 | ₩234,310 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩238,819 | ₩240,143 | ₩235,915 | ₩237,976 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩240,812 | ₩242,458 | ₩239,060 | ₩240,264 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,294 | ₩243,702 | ₩240,157 | ₩240,451 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩240,705 | ₩241,896 | ₩238,966 | ₩239,568 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩238,698 | ₩240,063 | ₩237,842 | ₩239,769 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,270 | ₩236,571 | ₩233,293 | ₩236,303 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩231,433 | ₩234,578 | ₩231,340 | ₩233,708 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩228,851 | ₩230,764 | ₩227,660 | ₩230,524 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩228,851 | ₩231,126 | ₩227,941 | ₩230,510 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,259 | ₩230,805 | ₩227,232 | ₩230,069 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩219,954 | ₩227,634 | ₩219,472 | ₩227,540 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,318 | ₩219,459 | ₩215,967 | ₩217,238 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩219,967 | ₩220,757 | ₩217,666 | ₩219,579 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,068 | ₩222,376 | ₩216,128 | ₩216,168 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩218,790 | ₩221,827 | ₩215,833 | ₩221,091 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩220,998 | ₩223,821 | ₩219,686 | ₩221,921 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩221,720 | ₩225,252 | ₩220,101 | ₩224,730 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,044 | ₩222,978 | ₩218,870 | ₩222,469 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,362 | ₩223,299 | ₩220,061 | ₩220,944 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,195 | ₩221,332 | ₩215,833 | ₩216,770 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,115 | ₩223,513 | ₩219,727 | ₩220,115 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩224,730 | ₩228,396 | ₩224,556 | ₩225,078 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩227,580 | ₩228,584 | ₩224,463 | ₩224,998 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,316 | ₩225,185 | ₩223,031 | ₩224,088 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩219,633 | ₩221,453 | ₩218,496 | ₩221,453 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩216,984 | ₩220,382 | ₩216,716 | ₩218,723 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,255 | ₩219,044 | ₩216,087 | ₩217,787 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩213,987 | ₩216,141 | ₩213,759 | ₩215,084 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,285 | ₩215,740 | ₩210,722 | ₩213,291 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,418 | ₩216,061 | ₩212,876 | ₩215,285 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩210,776 | ₩215,164 | ₩210,776 | ₩214,268 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,220 | ₩208,568 | ₩205,438 | ₩208,047 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩208,996 | ₩209,371 | ₩206,856 | ₩207,123 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩209,786 | ₩211,552 | ₩207,378 | ₩209,973 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩202,588 | ₩207,110 | ₩202,588 | ₩206,481 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩200,634 | ₩202,561 | ₩200,527 | ₩200,889 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,156 | ₩203,083 | ₩200,073 | ₩201,277 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩200,902 | ₩202,160 | ₩199,176 | ₩199,792 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩202,588 | ₩204,327 | ₩200,782 | ₩200,862 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩203,591 | ₩204,943 | ₩201,999 | ₩202,401 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,364 | ₩204,327 | ₩202,481 | ₩203,458 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩200,902 | ₩204,742 | ₩200,032 | ₩204,086 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,106 | ₩202,748 | ₩200,099 | ₩201,865 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,464 | ₩207,418 | ₩204,769 | ₩206,949 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩203,805 | ₩205,879 | ₩202,240 | ₩205,705 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩204,702 | ₩204,702 | ₩201,089 | ₩203,123 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,047 | ₩208,903 | ₩205,933 | ₩206,414 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,006 | ₩209,451 | ₩207,605 | ₩208,649 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,461 | ₩211,605 | ₩208,060 | ₩209,732 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,107 | ₩219,339 | ₩213,800 | ₩217,198 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,001 | ₩222,309 | ₩215,311 | ₩215,539 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,201 | ₩222,269 | ₩217,639 | ₩219,526 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩219,874 | ₩219,874 | ₩213,933 | ₩216,154 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩218,857 | ₩222,188 | ₩218,844 | ₩219,994 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩221,760 | ₩221,760 | ₩217,144 | ₩217,225 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩220,556 | ₩222,790 | ₩219,392 | ₩221,907 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,275 | ₩224,061 | ₩219,339 | ₩221,519 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩215,900 | ₩220,008 | ₩215,900 | ₩219,044 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,258 | ₩218,402 | ₩215,044 | ₩216,516 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,081 | ₩214,549 | ₩211,565 | ₩212,863 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,238 | ₩217,599 | ₩214,054 | ₩215,031 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩215,659 | ₩217,185 | ₩213,545 | ₩215,191 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩222,790 | ₩225,359 | ₩218,977 | ₩219,044 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩223,446 | ₩225,373 | ₩222,764 | ₩224,797 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩228,677 | ₩229,413 | ₩222,336 | ₩223,807 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩230,818 | ₩233,587 | ₩226,028 | ₩226,336 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩229,828 | ₩232,544 | ₩228,343 | ₩231,795 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩224,476 | ₩230,015 | ₩222,871 | ₩229,453 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩222,670 | ₩225,373 | ₩221,921 | ₩225,279 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩218,630 | ₩220,904 | ₩218,389 | ₩220,489 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩218,737 | ₩219,111 | ₩216,542 | ₩218,897 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,298 | ₩219,820 | ₩217,305 | ₩218,977 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩213,679 | ₩217,626 | ₩213,679 | ₩217,358 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩212,756 | ₩213,907 | ₩211,311 | ₩211,900 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,198 | ₩213,826 | ₩210,013 | ₩213,144 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩218,496 | ₩220,409 | ₩216,021 | ₩217,318 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩225,440 | ₩227,500 | ₩224,423 | ₩226,416 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩223,968 | ₩226,697 | ₩221,907 | ₩226,443 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩224,784 | ₩226,309 | ₩221,560 | ₩224,128 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩221,894 | ₩227,553 | ₩220,623 | ₩226,884 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,362 | ₩225,011 | ₩221,319 | ₩224,944 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩219,874 | ₩220,971 | ₩218,683 | ₩219,994 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,372 | ₩219,620 | ₩215,873 | ₩216,596 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,248 | ₩216,609 | ₩213,974 | ₩216,368 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,007 | ₩217,412 | ₩215,124 | ₩216,797 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩213,987 | ₩215,766 | ₩213,867 | ₩215,071 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩209,853 | ₩212,676 | ₩209,050 | ₩212,315 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩209,599 | ₩211,498 | ₩208,060 | ₩209,318 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,257 | ₩209,411 | ₩203,230 | ₩208,809 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,422 | ₩216,154 | ₩212,141 | ₩215,311 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,311 | ₩213,572 | ₩209,946 | ₩211,993 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩214,857 | ₩215,004 | ₩210,749 | ₩212,315 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩218,630 | ₩219,432 | ₩215,392 | ₩217,158 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩216,984 | ₩218,121 | ₩214,375 | ₩216,462 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩220,503 | ₩224,035 | ₩216,904 | ₩217,720 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,418 | ₩220,850 | ₩213,398 | ₩220,462 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩226,804 | ₩230,269 | ₩226,711 | ₩228,169 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,289 | ₩226,349 | ₩223,513 | ₩226,282 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,423 | ₩230,885 | ₩223,767 | ₩224,851 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩225,868 | ₩229,400 | ₩221,051 | ₩223,165 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩234,578 | ₩237,427 | ₩227,112 | ₩231,514 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩238,832 | ₩239,943 | ₩233,521 | ₩234,136 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩232,945 | ₩237,414 | ₩231,928 | ₩236,745 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩229,948 | ₩234,203 | ₩229,667 | ₩232,985 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,102 | ₩230,591 | ₩228,102 | ₩229,373 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,269 | ₩232,584 | ₩226,229 | ₩230,283 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩220,610 | ₩227,741 | ₩219,633 | ₩226,684 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩225,520 | ₩228,062 | ₩224,155 | ₩224,463 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩222,550 | ₩226,202 | ₩221,560 | ₩224,623 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩221,693 | ₩222,683 | ₩220,717 | ₩221,065 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,111 | ₩222,831 | ₩219,111 | ₩220,931 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩217,813 | ₩219,285 | ₩216,074 | ₩218,349 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩216,596 | ₩218,456 | ₩215,526 | ₩217,787 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩215,873 | ₩219,392 | ₩215,392 | ₩216,944 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩209,973 | ₩215,432 | ₩209,920 | ₩215,285 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩211,579 | ₩213,425 | ₩209,465 | ₩210,254 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩214,830 | ₩215,793 | ₩211,405 | ₩212,836 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩215,740 | ₩216,409 | ₩212,328 | ₩213,559 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩213,519 | ₩215,445 | ₩211,806 | ₩213,479 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩211,485 | ₩212,943 | ₩208,930 | ₩212,529 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,288 | ₩217,292 | ₩211,592 | ₩213,238 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩218,482 | ₩218,482 | ₩212,221 | ₩215,258 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩209,719 | ₩211,699 | ₩207,257 | ₩210,843 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,143 | ₩209,786 | ₩203,899 | ₩207,645 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩208,542 | ₩208,542 | ₩204,207 | ₩206,856 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,351 | ₩208,073 | ₩204,969 | ₩207,685 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩207,565 | ₩210,763 | ₩206,628 | ₩207,618 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,204 | ₩208,314 | ₩205,331 | ₩207,043 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,060 | ₩210,094 | ₩206,842 | ₩207,926 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩204,769 | ₩206,508 | ₩204,247 | ₩206,187 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,317 | ₩206,428 | ₩200,006 | ₩202,213 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩202,748 | ₩205,371 | ₩202,253 | ₩204,635 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩206,561 | ₩207,605 | ₩201,772 | ₩202,815 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩204,662 | ₩207,230 | ₩204,514 | ₩206,963 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩202,976 | ₩202,976 | ₩200,688 | ₩201,785 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩200,568 | ₩202,615 | ₩199,698 | ₩202,374 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,089 | ₩200,956 | ₩196,888 | ₩200,541 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩196,540 | ₩197,156 | ₩193,142 | ₩196,112 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,363 | ₩198,989 | ₩195,216 | ₩198,547 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,262 | ₩195,002 | ₩188,821 | ₩194,654 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩188,901 | ₩190,520 | ₩187,670 | ₩188,821 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,052 | ₩192,714 | ₩188,178 | ₩192,380 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩192,594 | ₩194,935 | ₩190,547 | ₩190,841 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩188,647 | ₩189,048 | ₩186,881 | ₩188,727 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,105 | ₩187,817 | ₩185,462 | ₩187,509 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩187,777 | ₩187,857 | ₩184,673 | ₩185,556 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩186,894 | ₩188,178 | ₩185,195 | ₩185,556 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩183,870 | ₩184,967 | ₩183,094 | ₩184,606 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,185 | ₩185,168 | ₩182,185 | ₩184,205 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,368 | ₩182,078 | ₩179,201 | ₩179,549 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩179,763 | ₩180,445 | ₩179,281 | ₩180,111 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,228 | ₩181,128 | ₩178,104 | ₩179,589 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩177,890 | ₩183,242 | ₩177,890 | ₩181,087 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩175,883 | ₩178,425 | ₩175,883 | ₩177,167 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩175,883 | ₩175,936 | ₩173,756 | ₩174,572 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩175,843 | ₩176,405 | ₩175,027 | ₩175,535 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩170,826 | ₩176,204 | ₩170,545 | ₩175,094 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩172,565 | ₩172,565 | ₩169,782 | ₩170,050 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,418 | ₩176,619 | ₩171,454 | ₩171,829 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩177,917 | ₩178,104 | ₩171,949 | ₩176,110 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,444 | ₩172,592 | ₩167,695 | ₩172,137 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,381 | ₩169,381 | ₩167,936 | ₩168,471 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩168,792 | ₩169,916 | ₩168,792 | ₩169,407 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩167,615 | ₩168,565 | ₩167,026 | ₩168,136 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩166,999 | ₩167,467 | ₩165,822 | ₩166,584 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩167,615 | ₩167,922 | ₩167,026 | ₩167,200 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,160 | ₩167,962 | ₩166,718 | ₩167,775 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩166,678 | ₩167,869 | ₩166,437 | ₩166,718 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,233 | ₩166,384 | ₩164,725 | ₩165,086 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩166,959 | ₩166,959 | ₩164,283 | ₩164,711 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,046 | ₩167,401 | ₩164,685 | ₩167,079 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩168,645 | ₩168,939 | ₩164,859 | ₩165,139 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,016 | ₩172,016 | ₩168,939 | ₩170,277 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩173,809 | ₩174,384 | ₩171,294 | ₩171,655 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,221 | ₩174,451 | ₩172,966 | ₩173,555 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,234 | ₩174,612 | ₩172,244 | ₩174,277 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,083 | ₩174,211 | ₩171,816 | ₩172,806 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,525 | ₩173,689 | ₩171,240 | ₩171,722 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,304 | ₩176,405 | ₩173,649 | ₩173,649 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,381 | ₩174,732 | ₩173,113 | ₩174,478 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,254 | ₩173,943 | ₩171,254 | ₩173,729 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,177 | ₩172,177 | ₩169,381 | ₩170,197 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩170,959 | ₩173,234 | ₩170,946 | ₩172,284 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩168,698 | ₩171,414 | ₩168,578 | ₩170,812 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,427 | ₩169,822 | ₩167,320 | ₩168,538 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,213 | ₩167,708 | ₩165,648 | ₩167,320 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,177 | ₩168,605 | ₩165,327 | ₩168,136 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,494 | ₩168,979 | ₩165,782 | ₩168,297 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,424 | ₩172,672 | ₩167,200 | ₩167,320 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩168,698 | ₩169,956 | ₩167,454 | ₩169,421 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,354 | ₩171,963 | ₩168,966 | ₩171,454 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩172,752 | ₩172,859 | ₩169,341 | ₩169,983 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,080 | ₩173,475 | ₩168,993 | ₩173,047 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,531 | ₩171,949 | ₩169,528 | ₩170,290 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,548 | ₩172,204 | ₩169,902 | ₩170,170 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩170,839 | ₩173,796 | ₩170,839 | ₩172,592 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,287 | ₩170,866 | ₩167,213 | ₩170,411 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩166,718 | ₩168,966 | ₩166,303 | ₩168,792 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,380 | ₩168,003 | ₩165,380 | ₩166,237 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩164,631 | ₩166,785 | ₩164,631 | ₩165,019 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩164,939 | ₩165,260 | ₩163,333 | ₩164,792 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩166,598 | ₩167,133 | ₩164,805 | ₩166,732 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩165,915 | ₩167,467 | ₩165,367 | ₩166,625 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,437 | ₩167,762 | ₩165,340 | ₩165,715 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,407 | ₩167,467 | ₩165,233 | ₩166,745 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,357 | ₩166,919 | ₩165,260 | ₩165,434 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,267 | ₩167,748 | ₩166,437 | ₩167,013 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩168,859 | ₩168,993 | ₩166,625 | ₩166,705 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,016 | ₩169,207 | ₩166,999 | ₩168,217 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,511 | ₩166,250 | ₩163,199 | ₩165,594 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,484 | ₩164,859 | ₩162,959 | ₩163,641 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,307 | ₩164,564 | ₩162,464 | ₩164,176 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩161,902 | ₩162,785 | ₩161,300 | ₩162,370 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩163,788 | ₩164,297 | ₩160,336 | ₩161,367 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,471 | ₩165,635 | ₩162,263 | ₩163,547 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,340 | ₩164,363 | ₩161,112 | ₩163,427 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,557 | ₩163,775 | ₩161,955 | ₩163,668 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩164,885 | ₩165,768 | ₩160,979 | ₩161,045 | -2.33% | 48.7만 |
|---|