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 | ₩244,893 | ₩247,253 | ₩243,565 | ₩244,262 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,446 | ₩245,724 | ₩241,446 | ₩244,920 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,668 | ₩242,210 | ₩236,979 | ₩238,159 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,677 | ₩240,694 | ₩236,671 | ₩239,635 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,705 | ₩239,917 | ₩233,411 | ₩238,589 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,472 | ₩236,429 | ₩232,472 | ₩235,973 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,085 | ₩235,691 | ₩229,602 | ₩235,504 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,177 | ₩233,237 | ₩230,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,916 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,776 | ₩231,922 | ₩229,039 | ₩230,876 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,785 | ₩235,785 | ₩232,378 | ₩233,156 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,089 | ₩234,162 | ₩231,587 | ₩232,995 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,604 | ₩238,267 | ₩234,726 | ₩235,289 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,350 | ₩236,590 | ₩233,398 | ₩234,390 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,344 | ₩237,422 | ₩232,486 | ₩233,840 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,232 | ₩240,896 | ₩236,094 | ₩236,215 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,385 | ₩243,431 | ₩241,352 | ₩241,848 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,051 | ₩243,082 | ₩239,554 | ₩242,787 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,966 | ₩246,408 | ₩240,158 | ₩241,647 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,732 | ₩249,493 | ₩244,624 | ₩248,957 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,171 | ₩249,171 | ₩242,371 | ₩243,538 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,785 | ₩248,206 | ₩244,638 | ₩246,274 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,788 | ₩249,788 | ₩243,230 | ₩245,389 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,455 | ₩248,648 | ₩245,510 | ₩246,583 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,678 | ₩246,556 | ₩242,881 | ₩244,437 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,505 | ₩243,230 | ₩239,997 | ₩242,210 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,583 | ₩247,750 | ₩244,249 | ₩244,329 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,390 | ₩247,280 | ₩243,149 | ₩246,274 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,973 | ₩245,188 | ₩242,156 | ₩245,013 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,097 | ₩243,337 | ₩238,736 | ₩241,660 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩236,027 | ₩237,194 | ₩235,128 | ₩236,818 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,370 | ₩237,301 | ₩232,808 | ₩235,718 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,687 | ₩237,999 | ₩232,043 | ₩235,987 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,450 | ₩237,314 | ₩234,846 | ₩234,900 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,420 | ₩240,748 | ₩236,510 | ₩238,575 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,419 | ₩243,069 | ₩239,662 | ₩240,869 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,902 | ₩244,316 | ₩240,762 | ₩241,057 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,311 | ₩242,505 | ₩239,568 | ₩240,171 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,300 | ₩240,668 | ₩238,441 | ₩240,373 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,860 | ₩237,167 | ₩233,881 | ₩236,899 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩232,016 | ₩235,168 | ₩231,922 | ₩234,297 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,428 | ₩231,346 | ₩228,234 | ₩231,104 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,428 | ₩231,708 | ₩228,516 | ₩231,091 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,832 | ₩231,386 | ₩227,805 | ₩230,648 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,508 | ₩228,207 | ₩220,025 | ₩228,113 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,866 | ₩220,012 | ₩216,511 | ₩217,785 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,521 | ₩221,313 | ₩218,214 | ₩220,133 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,627 | ₩222,936 | ₩216,672 | ₩216,712 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,341 | ₩222,386 | ₩216,377 | ₩221,648 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,554 | ₩224,384 | ₩220,240 | ₩222,480 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,279 | ₩225,820 | ₩220,656 | ₩225,296 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,596 | ₩223,539 | ₩219,422 | ₩223,030 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,922 | ₩223,861 | ₩220,615 | ₩221,501 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,750 | ₩221,890 | ₩216,377 | ₩217,316 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,669 | ₩224,076 | ₩220,280 | ₩220,669 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,296 | ₩228,972 | ₩225,122 | ₩225,645 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,153 | ₩229,159 | ₩225,028 | ₩225,565 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,881 | ₩225,753 | ₩223,593 | ₩224,653 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,186 | ₩222,010 | ₩219,046 | ₩222,010 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,530 | ₩220,937 | ₩217,262 | ₩219,274 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,805 | ₩219,596 | ₩216,632 | ₩218,335 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,526 | ₩216,685 | ₩214,298 | ₩215,626 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,827 | ₩216,283 | ₩211,253 | ₩213,828 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,961 | ₩216,605 | ₩213,413 | ₩215,827 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,307 | ₩215,706 | ₩211,307 | ₩214,808 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,745 | ₩209,094 | ₩205,955 | ₩208,571 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,523 | ₩209,898 | ₩207,377 | ₩207,645 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,314 | ₩212,085 | ₩207,900 | ₩210,502 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,098 | ₩207,632 | ₩203,098 | ₩207,001 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,140 | ₩203,071 | ₩201,033 | ₩201,395 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,663 | ₩203,594 | ₩200,576 | ₩201,784 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,408 | ₩202,669 | ₩199,678 | ₩200,295 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,098 | ₩204,842 | ₩201,287 | ₩201,368 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,104 | ₩205,459 | ₩202,508 | ₩202,910 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,876 | ₩204,842 | ₩202,991 | ₩203,970 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,408 | ₩205,258 | ₩200,536 | ₩204,600 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,615 | ₩203,259 | ₩200,603 | ₩202,374 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,982 | ₩207,940 | ₩205,284 | ₩207,471 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,319 | ₩206,398 | ₩202,749 | ₩206,223 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,217 | ₩205,217 | ₩201,596 | ₩203,635 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,571 | ₩209,429 | ₩206,451 | ₩206,934 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,530 | ₩209,979 | ₩208,128 | ₩209,174 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,986 | ₩212,138 | ₩208,584 | ₩210,261 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,647 | ₩219,891 | ₩214,338 | ₩217,745 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,560 | ₩222,869 | ₩215,854 | ₩216,082 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,751 | ₩222,829 | ₩218,188 | ₩220,079 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,428 | ₩220,428 | ₩214,472 | ₩216,699 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,408 | ₩222,748 | ₩219,395 | ₩220,548 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,319 | ₩222,319 | ₩217,691 | ₩217,772 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,112 | ₩223,352 | ₩219,945 | ₩222,466 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,830 | ₩224,626 | ₩219,891 | ₩222,077 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,444 | ₩220,562 | ₩216,444 | ₩219,596 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,800 | ₩218,952 | ₩215,586 | ₩217,061 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,620 | ₩215,089 | ₩212,098 | ₩213,399 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,785 | ₩218,147 | ₩214,593 | ₩215,572 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,203 | ₩217,732 | ₩214,083 | ₩215,733 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,352 | ₩225,927 | ₩219,529 | ₩219,596 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩224,009 | ₩225,940 | ₩223,325 | ₩225,364 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,253 | ₩229,991 | ₩222,896 | ₩224,371 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,399 | ₩234,176 | ₩226,598 | ₩226,906 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,407 | ₩233,130 | ₩228,918 | ₩232,378 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,042 | ₩230,595 | ₩223,432 | ₩230,031 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,231 | ₩225,940 | ₩222,480 | ₩225,846 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,180 | ₩221,460 | ₩218,939 | ₩221,045 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,288 | ₩219,663 | ₩217,088 | ₩219,448 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,851 | ₩220,374 | ₩217,852 | ₩219,529 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,217 | ₩218,174 | ₩214,217 | ₩217,906 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,292 | ₩214,445 | ₩211,843 | ₩212,434 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,735 | ₩214,365 | ₩210,542 | ₩213,681 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,046 | ₩220,964 | ₩216,565 | ₩217,866 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩226,007 | ₩228,073 | ₩224,988 | ₩226,987 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,532 | ₩227,268 | ₩222,466 | ₩227,013 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,350 | ₩226,879 | ₩222,118 | ₩224,693 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,453 | ₩228,127 | ₩221,179 | ₩227,456 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,922 | ₩225,578 | ₩221,876 | ₩225,511 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,428 | ₩221,527 | ₩219,234 | ₩220,548 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,919 | ₩220,173 | ₩216,417 | ₩217,141 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,793 | ₩217,155 | ₩214,512 | ₩216,913 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,551 | ₩217,960 | ₩215,666 | ₩217,343 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,526 | ₩216,310 | ₩214,405 | ₩215,612 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,381 | ₩213,211 | ₩209,577 | ₩212,849 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,126 | ₩212,031 | ₩208,584 | ₩209,845 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,779 | ₩209,939 | ₩203,742 | ₩209,335 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,957 | ₩216,699 | ₩212,675 | ₩215,854 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,843 | ₩214,110 | ₩210,475 | ₩212,527 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,398 | ₩215,545 | ₩211,280 | ₩212,849 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,180 | ₩219,985 | ₩215,934 | ₩217,705 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,530 | ₩218,671 | ₩214,915 | ₩217,007 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,058 | ₩224,599 | ₩217,450 | ₩218,268 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,961 | ₩221,407 | ₩213,936 | ₩221,018 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,375 | ₩230,849 | ₩227,282 | ₩228,744 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,854 | ₩226,919 | ₩224,076 | ₩226,852 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,998 | ₩231,466 | ₩224,331 | ₩225,417 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,437 | ₩229,978 | ₩221,608 | ₩223,727 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,168 | ₩238,025 | ₩227,684 | ₩232,097 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,434 | ₩240,547 | ₩234,109 | ₩234,726 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,532 | ₩238,012 | ₩232,513 | ₩237,341 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,528 | ₩234,793 | ₩230,246 | ₩233,572 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,677 | ₩231,171 | ₩228,677 | ₩229,951 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,839 | ₩233,170 | ₩226,799 | ₩230,863 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,165 | ₩228,314 | ₩220,186 | ₩227,255 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,088 | ₩228,636 | ₩224,720 | ₩225,028 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,110 | ₩226,772 | ₩222,118 | ₩225,189 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,252 | ₩223,244 | ₩221,273 | ₩221,621 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,663 | ₩223,392 | ₩219,663 | ₩221,487 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,362 | ₩219,837 | ₩216,618 | ₩218,899 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,141 | ₩219,006 | ₩216,068 | ₩218,335 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,417 | ₩219,945 | ₩215,934 | ₩217,490 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,502 | ₩215,975 | ₩210,448 | ₩215,827 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,112 | ₩213,963 | ₩209,992 | ₩210,784 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,371 | ₩216,337 | ₩211,937 | ₩213,372 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,283 | ₩216,954 | ₩212,863 | ₩214,097 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,056 | ₩215,988 | ₩212,340 | ₩214,016 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩212,018 | ₩213,480 | ₩209,456 | ₩213,064 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,833 | ₩217,839 | ₩212,125 | ₩213,775 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩219,033 | ₩219,033 | ₩212,755 | ₩215,800 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,247 | ₩212,232 | ₩207,779 | ₩211,374 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,660 | ₩210,314 | ₩204,413 | ₩208,168 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,067 | ₩209,067 | ₩204,721 | ₩207,377 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,873 | ₩208,597 | ₩205,486 | ₩208,208 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,088 | ₩211,293 | ₩207,149 | ₩208,141 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,726 | ₩208,839 | ₩205,848 | ₩207,565 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,584 | ₩210,623 | ₩207,363 | ₩208,450 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,284 | ₩207,028 | ₩204,761 | ₩206,706 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,834 | ₩206,948 | ₩200,509 | ₩202,723 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,259 | ₩205,888 | ₩202,763 | ₩205,150 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,082 | ₩208,128 | ₩202,280 | ₩203,326 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,177 | ₩207,752 | ₩205,030 | ₩207,484 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,487 | ₩203,487 | ₩201,194 | ₩202,293 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,073 | ₩203,125 | ₩200,201 | ₩202,884 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,585 | ₩201,462 | ₩197,384 | ₩201,046 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,035 | ₩197,652 | ₩193,629 | ₩196,606 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,855 | ₩199,490 | ₩195,708 | ₩199,047 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,739 | ₩195,493 | ₩189,296 | ₩195,144 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,377 | ₩191,000 | ₩188,143 | ₩189,296 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,530 | ₩193,199 | ₩188,652 | ₩192,864 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,079 | ₩195,426 | ₩191,027 | ₩191,322 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,122 | ₩189,524 | ₩187,351 | ₩189,202 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,573 | ₩188,290 | ₩185,930 | ₩187,982 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,250 | ₩188,331 | ₩185,138 | ₩186,024 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,365 | ₩188,652 | ₩185,661 | ₩186,024 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,333 | ₩185,433 | ₩183,556 | ₩185,071 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,643 | ₩185,635 | ₩182,643 | ₩184,669 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,825 | ₩182,536 | ₩179,652 | ₩180,001 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,216 | ₩180,900 | ₩179,733 | ₩180,564 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,679 | ₩181,584 | ₩178,553 | ₩180,041 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,338 | ₩183,703 | ₩178,338 | ₩181,544 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,326 | ₩178,874 | ₩176,326 | ₩177,614 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,326 | ₩176,380 | ₩174,193 | ₩175,012 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,286 | ₩176,849 | ₩175,468 | ₩175,977 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,256 | ₩176,648 | ₩170,974 | ₩175,535 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩173,000 | ₩173,000 | ₩170,210 | ₩170,478 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,863 | ₩177,064 | ₩171,886 | ₩172,262 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,365 | ₩178,553 | ₩172,383 | ₩176,554 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,868 | ₩173,026 | ₩168,117 | ₩172,570 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,807 | ₩169,807 | ₩168,359 | ₩168,895 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,217 | ₩170,344 | ₩169,217 | ₩169,834 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,037 | ₩168,989 | ₩167,447 | ₩168,560 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,420 | ₩167,889 | ₩166,239 | ₩167,004 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,037 | ₩168,345 | ₩167,447 | ₩167,621 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,581 | ₩168,386 | ₩167,138 | ₩168,198 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,098 | ₩168,292 | ₩166,856 | ₩167,138 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,649 | ₩166,803 | ₩165,140 | ₩165,502 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,380 | ₩167,380 | ₩164,697 | ₩165,126 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,462 | ₩167,822 | ₩165,099 | ₩167,500 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,070 | ₩169,365 | ₩165,274 | ₩165,555 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,450 | ₩172,450 | ₩169,365 | ₩170,706 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,247 | ₩174,824 | ₩171,725 | ₩172,088 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,657 | ₩174,891 | ₩173,402 | ₩173,992 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,670 | ₩175,052 | ₩172,678 | ₩174,716 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,517 | ₩174,649 | ₩172,248 | ₩173,241 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,959 | ₩174,126 | ₩171,672 | ₩172,155 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,743 | ₩176,849 | ₩174,086 | ₩174,086 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,818 | ₩175,172 | ₩173,550 | ₩174,918 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,685 | ₩174,381 | ₩171,685 | ₩174,167 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,611 | ₩172,611 | ₩169,807 | ₩170,625 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,390 | ₩173,670 | ₩171,377 | ₩172,718 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,123 | ₩171,846 | ₩169,003 | ₩171,242 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,849 | ₩170,250 | ₩167,742 | ₩168,962 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,634 | ₩168,131 | ₩166,065 | ₩167,742 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,600 | ₩169,029 | ₩165,743 | ₩168,560 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,916 | ₩169,405 | ₩166,199 | ₩168,721 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,854 | ₩173,107 | ₩167,621 | ₩167,742 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,123 | ₩170,384 | ₩167,876 | ₩169,848 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,780 | ₩172,396 | ₩169,392 | ₩171,886 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,187 | ₩173,295 | ₩169,767 | ₩170,411 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,511 | ₩173,912 | ₩169,418 | ₩173,482 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,961 | ₩172,383 | ₩169,955 | ₩170,719 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,980 | ₩172,637 | ₩170,330 | ₩170,599 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,269 | ₩174,234 | ₩171,269 | ₩173,026 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,713 | ₩171,296 | ₩167,634 | ₩170,840 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,138 | ₩169,392 | ₩166,722 | ₩169,217 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,797 | ₩168,426 | ₩165,797 | ₩166,655 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,046 | ₩167,205 | ₩165,046 | ₩165,435 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,354 | ₩165,676 | ₩163,745 | ₩165,207 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩167,017 | ₩167,554 | ₩165,220 | ₩167,152 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,333 | ₩167,889 | ₩165,783 | ₩167,044 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,856 | ₩168,184 | ₩165,757 | ₩166,132 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,824 | ₩167,889 | ₩165,649 | ₩167,165 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,776 | ₩167,339 | ₩165,676 | ₩165,851 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,688 | ₩168,171 | ₩166,856 | ₩167,433 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,284 | ₩169,418 | ₩167,044 | ₩167,125 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,439 | ₩169,633 | ₩167,420 | ₩168,640 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,925 | ₩166,669 | ₩163,611 | ₩166,011 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,898 | ₩165,274 | ₩163,369 | ₩164,053 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,718 | ₩164,979 | ₩162,873 | ₩164,590 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,310 | ₩163,195 | ₩161,706 | ₩162,779 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,201 | ₩164,710 | ₩160,740 | ₩161,773 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,885 | ₩166,052 | ₩162,672 | ₩163,959 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,746 | ₩164,777 | ₩161,518 | ₩163,839 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,967 | ₩164,187 | ₩162,363 | ₩164,080 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,301 | ₩166,186 | ₩161,384 | ₩161,451 | -2.33% | 48.7만 |
|---|