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 | ₩244,853 | ₩247,213 | ₩243,525 | ₩244,222 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,406 | ₩245,684 | ₩241,406 | ₩244,879 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,628 | ₩242,170 | ₩236,940 | ₩238,120 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,638 | ₩240,655 | ₩236,632 | ₩239,596 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,666 | ₩239,877 | ₩233,373 | ₩238,550 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,434 | ₩236,390 | ₩232,434 | ₩235,934 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,047 | ₩235,653 | ₩229,564 | ₩235,465 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,139 | ₩233,199 | ₩230,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,879 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,739 | ₩231,884 | ₩229,001 | ₩230,838 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,747 | ₩235,747 | ₩232,340 | ₩233,118 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,051 | ₩234,124 | ₩231,549 | ₩232,957 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,565 | ₩238,228 | ₩234,687 | ₩235,250 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,312 | ₩236,551 | ₩233,360 | ₩234,352 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,306 | ₩237,383 | ₩232,448 | ₩233,802 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,193 | ₩240,856 | ₩236,055 | ₩236,176 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,345 | ₩243,391 | ₩241,312 | ₩241,808 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,011 | ₩243,042 | ₩239,515 | ₩242,747 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,925 | ₩246,368 | ₩240,119 | ₩241,607 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,692 | ₩249,452 | ₩244,584 | ₩248,916 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,131 | ₩249,131 | ₩242,331 | ₩243,498 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,745 | ₩248,165 | ₩244,598 | ₩246,234 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,747 | ₩249,747 | ₩243,190 | ₩245,349 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,414 | ₩248,608 | ₩245,469 | ₩246,542 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,638 | ₩246,515 | ₩242,841 | ₩244,397 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,465 | ₩243,190 | ₩239,958 | ₩242,170 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,542 | ₩247,709 | ₩244,209 | ₩244,289 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,351 | ₩247,240 | ₩243,109 | ₩246,234 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,933 | ₩245,148 | ₩242,117 | ₩244,973 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,057 | ₩243,297 | ₩238,697 | ₩241,621 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩235,988 | ₩237,155 | ₩235,090 | ₩236,779 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,331 | ₩237,262 | ₩232,770 | ₩235,680 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,649 | ₩237,959 | ₩232,005 | ₩235,948 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,411 | ₩237,276 | ₩234,808 | ₩234,862 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,381 | ₩240,709 | ₩236,471 | ₩238,536 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,379 | ₩243,029 | ₩239,622 | ₩240,829 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,862 | ₩244,276 | ₩240,722 | ₩241,017 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,272 | ₩242,465 | ₩239,529 | ₩240,132 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,260 | ₩240,628 | ₩238,402 | ₩240,333 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,821 | ₩237,128 | ₩233,842 | ₩236,860 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩231,978 | ₩235,130 | ₩231,884 | ₩234,258 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,390 | ₩231,308 | ₩228,196 | ₩231,066 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,390 | ₩231,670 | ₩228,478 | ₩231,053 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,794 | ₩231,348 | ₩227,767 | ₩230,610 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,472 | ₩228,170 | ₩219,989 | ₩228,076 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,830 | ₩219,976 | ₩216,476 | ₩217,750 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,485 | ₩221,277 | ₩218,179 | ₩220,096 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,591 | ₩222,899 | ₩216,636 | ₩216,677 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,305 | ₩222,349 | ₩216,341 | ₩221,612 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,518 | ₩224,348 | ₩220,204 | ₩222,443 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,242 | ₩225,783 | ₩220,619 | ₩225,260 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,560 | ₩223,503 | ₩219,386 | ₩222,993 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,886 | ₩223,825 | ₩220,579 | ₩221,464 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,713 | ₩221,853 | ₩216,341 | ₩217,280 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,633 | ₩224,039 | ₩220,244 | ₩220,633 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,260 | ₩228,934 | ₩225,085 | ₩225,608 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,116 | ₩229,122 | ₩224,991 | ₩225,528 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,844 | ₩225,715 | ₩223,556 | ₩224,616 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,150 | ₩221,974 | ₩219,010 | ₩221,974 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,495 | ₩220,901 | ₩217,227 | ₩219,238 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,769 | ₩219,560 | ₩216,596 | ₩218,299 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,491 | ₩216,650 | ₩214,263 | ₩215,590 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,792 | ₩216,248 | ₩211,219 | ₩213,793 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,926 | ₩216,569 | ₩213,378 | ₩215,792 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,272 | ₩215,671 | ₩211,272 | ₩214,772 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,711 | ₩209,059 | ₩205,921 | ₩208,536 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,489 | ₩209,864 | ₩207,343 | ₩207,611 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,280 | ₩212,050 | ₩207,866 | ₩210,468 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,065 | ₩207,598 | ₩203,065 | ₩206,967 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,107 | ₩203,038 | ₩201,000 | ₩201,362 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,630 | ₩203,561 | ₩200,544 | ₩201,751 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,375 | ₩202,636 | ₩199,645 | ₩200,262 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,065 | ₩204,808 | ₩201,254 | ₩201,335 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,071 | ₩205,425 | ₩202,475 | ₩202,877 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,843 | ₩204,808 | ₩202,958 | ₩203,937 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,375 | ₩205,224 | ₩200,503 | ₩204,567 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,582 | ₩203,226 | ₩200,570 | ₩202,341 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,948 | ₩207,906 | ₩205,251 | ₩207,437 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,285 | ₩206,364 | ₩202,716 | ₩206,190 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,184 | ₩205,184 | ₩201,563 | ₩203,601 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,536 | ₩209,395 | ₩206,417 | ₩206,900 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,496 | ₩209,945 | ₩208,094 | ₩209,140 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,952 | ₩212,104 | ₩208,550 | ₩210,226 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,611 | ₩219,855 | ₩214,303 | ₩217,709 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,524 | ₩222,832 | ₩215,818 | ₩216,046 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,715 | ₩222,792 | ₩218,152 | ₩220,043 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,391 | ₩220,391 | ₩214,437 | ₩216,663 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,372 | ₩222,712 | ₩219,359 | ₩220,512 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,282 | ₩222,282 | ₩217,656 | ₩217,736 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,075 | ₩223,315 | ₩219,909 | ₩222,430 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,794 | ₩224,589 | ₩219,855 | ₩222,041 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,408 | ₩220,526 | ₩216,408 | ₩219,560 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,765 | ₩218,916 | ₩215,550 | ₩217,025 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,585 | ₩215,054 | ₩212,063 | ₩213,364 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,750 | ₩218,112 | ₩214,558 | ₩215,537 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,167 | ₩217,696 | ₩214,048 | ₩215,698 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,315 | ₩225,890 | ₩219,493 | ₩219,560 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩223,972 | ₩225,903 | ₩223,288 | ₩225,327 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,216 | ₩229,953 | ₩222,859 | ₩224,334 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,361 | ₩234,137 | ₩226,560 | ₩226,869 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,369 | ₩233,091 | ₩228,880 | ₩232,340 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,005 | ₩230,557 | ₩223,395 | ₩229,994 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,194 | ₩225,903 | ₩222,443 | ₩225,809 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,144 | ₩221,424 | ₩218,903 | ₩221,008 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,252 | ₩219,627 | ₩217,052 | ₩219,412 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,815 | ₩220,338 | ₩217,817 | ₩219,493 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,182 | ₩218,138 | ₩214,182 | ₩217,870 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,257 | ₩214,410 | ₩211,809 | ₩212,399 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,700 | ₩214,330 | ₩210,508 | ₩213,646 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,010 | ₩220,928 | ₩216,529 | ₩217,830 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩225,970 | ₩228,036 | ₩224,951 | ₩226,949 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,495 | ₩227,231 | ₩222,430 | ₩226,976 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,313 | ₩226,842 | ₩222,081 | ₩224,656 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,416 | ₩228,089 | ₩221,142 | ₩227,419 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,886 | ₩225,541 | ₩221,840 | ₩225,474 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,391 | ₩221,491 | ₩219,198 | ₩220,512 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,884 | ₩220,137 | ₩216,382 | ₩217,106 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,757 | ₩217,119 | ₩214,477 | ₩216,878 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,516 | ₩217,924 | ₩215,631 | ₩217,307 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,491 | ₩216,274 | ₩214,370 | ₩215,577 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,347 | ₩213,176 | ₩209,542 | ₩212,814 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,092 | ₩211,996 | ₩208,550 | ₩209,810 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,745 | ₩209,904 | ₩203,709 | ₩209,301 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,922 | ₩216,663 | ₩212,640 | ₩215,818 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,809 | ₩214,075 | ₩210,441 | ₩212,493 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,362 | ₩215,510 | ₩211,245 | ₩212,814 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,144 | ₩219,949 | ₩215,899 | ₩217,669 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,495 | ₩218,635 | ₩214,880 | ₩216,972 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,022 | ₩224,562 | ₩217,414 | ₩218,232 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,926 | ₩221,370 | ₩213,901 | ₩220,982 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,338 | ₩230,812 | ₩227,244 | ₩228,706 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,817 | ₩226,882 | ₩224,039 | ₩226,815 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,961 | ₩231,428 | ₩224,294 | ₩225,380 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,399 | ₩229,940 | ₩221,572 | ₩223,690 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,130 | ₩237,986 | ₩227,647 | ₩232,059 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,394 | ₩240,507 | ₩234,070 | ₩234,687 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,494 | ₩237,973 | ₩232,474 | ₩237,302 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,490 | ₩234,754 | ₩230,208 | ₩233,534 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,639 | ₩231,133 | ₩228,639 | ₩229,913 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,802 | ₩233,132 | ₩226,762 | ₩230,825 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,129 | ₩228,277 | ₩220,150 | ₩227,217 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,051 | ₩228,599 | ₩224,683 | ₩224,991 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,074 | ₩226,735 | ₩222,081 | ₩225,152 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,215 | ₩223,208 | ₩221,236 | ₩221,585 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,627 | ₩223,355 | ₩219,627 | ₩221,451 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,326 | ₩219,801 | ₩216,583 | ₩218,863 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,106 | ₩218,970 | ₩216,033 | ₩218,299 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,382 | ₩219,909 | ₩215,899 | ₩217,454 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,468 | ₩215,939 | ₩210,414 | ₩215,792 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,077 | ₩213,927 | ₩209,958 | ₩210,749 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,336 | ₩216,301 | ₩211,902 | ₩213,337 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,248 | ₩216,918 | ₩212,828 | ₩214,062 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,021 | ₩215,953 | ₩212,305 | ₩213,981 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩211,983 | ₩213,445 | ₩209,421 | ₩213,029 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,797 | ₩217,803 | ₩212,090 | ₩213,740 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩218,997 | ₩218,997 | ₩212,721 | ₩215,765 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,213 | ₩212,198 | ₩207,745 | ₩211,339 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,626 | ₩210,280 | ₩204,379 | ₩208,134 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,033 | ₩209,033 | ₩204,688 | ₩207,343 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,839 | ₩208,563 | ₩205,452 | ₩208,174 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,054 | ₩211,259 | ₩207,115 | ₩208,107 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,692 | ₩208,805 | ₩205,814 | ₩207,531 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,550 | ₩210,588 | ₩207,329 | ₩208,416 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,251 | ₩206,994 | ₩204,728 | ₩206,672 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,801 | ₩206,914 | ₩200,477 | ₩202,689 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,226 | ₩205,854 | ₩202,730 | ₩205,117 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,048 | ₩208,094 | ₩202,247 | ₩203,293 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,143 | ₩207,718 | ₩204,996 | ₩207,450 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,454 | ₩203,454 | ₩201,161 | ₩202,260 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,040 | ₩203,092 | ₩200,168 | ₩202,850 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,553 | ₩201,429 | ₩197,352 | ₩201,013 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,003 | ₩197,620 | ₩193,597 | ₩196,574 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,823 | ₩199,457 | ₩195,676 | ₩199,015 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,708 | ₩195,461 | ₩189,265 | ₩195,112 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,346 | ₩190,968 | ₩188,112 | ₩189,265 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,499 | ₩193,168 | ₩188,621 | ₩192,832 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,047 | ₩195,394 | ₩190,995 | ₩191,290 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,091 | ₩189,493 | ₩187,321 | ₩189,171 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,543 | ₩188,259 | ₩185,899 | ₩187,951 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,219 | ₩188,300 | ₩185,108 | ₩185,993 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,334 | ₩188,621 | ₩185,631 | ₩185,993 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,303 | ₩185,403 | ₩183,525 | ₩185,041 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,613 | ₩185,604 | ₩182,613 | ₩184,639 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,795 | ₩182,506 | ₩179,623 | ₩179,972 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,186 | ₩180,870 | ₩179,703 | ₩180,535 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,650 | ₩181,554 | ₩178,523 | ₩180,012 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,309 | ₩183,673 | ₩178,309 | ₩181,514 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,297 | ₩178,845 | ₩176,297 | ₩177,584 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,297 | ₩176,351 | ₩174,165 | ₩174,983 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,257 | ₩176,820 | ₩175,439 | ₩175,948 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,228 | ₩176,619 | ₩170,946 | ₩175,506 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩172,971 | ₩172,971 | ₩170,182 | ₩170,450 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,833 | ₩177,035 | ₩171,858 | ₩172,234 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,335 | ₩178,523 | ₩172,354 | ₩176,525 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,841 | ₩172,998 | ₩168,090 | ₩172,542 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,779 | ₩169,779 | ₩168,331 | ₩168,868 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,189 | ₩170,316 | ₩169,189 | ₩169,806 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,009 | ₩168,961 | ₩167,419 | ₩168,532 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,392 | ₩167,862 | ₩166,212 | ₩166,977 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,009 | ₩168,318 | ₩167,419 | ₩167,594 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,553 | ₩168,358 | ₩167,111 | ₩168,170 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,071 | ₩168,264 | ₩166,829 | ₩167,111 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,622 | ₩166,775 | ₩165,113 | ₩165,475 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,352 | ₩167,352 | ₩164,670 | ₩165,099 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,434 | ₩167,795 | ₩165,072 | ₩167,473 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,042 | ₩169,337 | ₩165,247 | ₩165,528 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,421 | ₩172,421 | ₩169,337 | ₩170,678 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,218 | ₩174,795 | ₩171,697 | ₩172,059 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,628 | ₩174,862 | ₩173,374 | ₩173,964 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,642 | ₩175,023 | ₩172,649 | ₩174,688 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,488 | ₩174,621 | ₩172,220 | ₩173,213 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,931 | ₩174,098 | ₩171,644 | ₩172,126 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,715 | ₩176,820 | ₩174,057 | ₩174,057 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,789 | ₩175,144 | ₩173,521 | ₩174,889 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,657 | ₩174,353 | ₩171,657 | ₩174,138 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,582 | ₩172,582 | ₩169,779 | ₩170,598 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,362 | ₩173,642 | ₩171,349 | ₩172,690 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,096 | ₩171,818 | ₩168,975 | ₩171,214 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,821 | ₩170,222 | ₩167,714 | ₩168,935 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,607 | ₩168,103 | ₩166,038 | ₩167,714 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,572 | ₩169,002 | ₩165,716 | ₩168,532 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,889 | ₩169,377 | ₩166,172 | ₩168,693 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,825 | ₩173,078 | ₩167,594 | ₩167,714 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,096 | ₩170,356 | ₩167,848 | ₩169,820 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,753 | ₩172,368 | ₩169,364 | ₩171,858 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,159 | ₩173,266 | ₩169,739 | ₩170,383 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,483 | ₩173,883 | ₩169,391 | ₩173,454 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,933 | ₩172,354 | ₩169,927 | ₩170,691 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,952 | ₩172,609 | ₩170,302 | ₩170,571 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,241 | ₩174,205 | ₩171,241 | ₩172,998 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,686 | ₩171,268 | ₩167,607 | ₩170,812 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,111 | ₩169,364 | ₩166,695 | ₩169,189 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,770 | ₩168,398 | ₩165,770 | ₩166,628 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,019 | ₩167,178 | ₩165,019 | ₩165,408 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,327 | ₩165,649 | ₩163,718 | ₩165,180 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩166,990 | ₩167,526 | ₩165,193 | ₩167,124 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,306 | ₩167,862 | ₩165,756 | ₩167,017 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,829 | ₩168,157 | ₩165,729 | ₩166,105 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,796 | ₩167,862 | ₩165,622 | ₩167,138 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,749 | ₩167,312 | ₩165,649 | ₩165,823 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,661 | ₩168,143 | ₩166,829 | ₩167,406 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,256 | ₩169,391 | ₩167,017 | ₩167,097 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,412 | ₩169,605 | ₩167,392 | ₩168,613 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,898 | ₩166,641 | ₩163,584 | ₩165,984 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,871 | ₩165,247 | ₩163,342 | ₩164,026 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,691 | ₩164,952 | ₩162,846 | ₩164,563 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,283 | ₩163,168 | ₩161,679 | ₩162,752 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,174 | ₩164,683 | ₩160,714 | ₩161,746 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,858 | ₩166,024 | ₩162,645 | ₩163,932 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,720 | ₩164,750 | ₩161,492 | ₩163,812 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,940 | ₩164,160 | ₩162,337 | ₩164,053 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,273 | ₩166,159 | ₩161,358 | ₩161,425 | -2.33% | 48.7만 |
|---|