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 | ₩244,661 | ₩247,019 | ₩243,334 | ₩244,031 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,217 | ₩245,492 | ₩241,217 | ₩244,688 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,440 | ₩241,981 | ₩236,755 | ₩237,934 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,452 | ₩240,467 | ₩236,447 | ₩239,408 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,482 | ₩239,689 | ₩233,190 | ₩238,363 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,252 | ₩236,205 | ₩232,252 | ₩235,750 | +1.51% | 71.8만 |
| 2026.10.01 | ₩229,867 | ₩235,468 | ₩229,385 | ₩235,281 | +2.36% | 76.6만 |
| 2026.09.30 | ₩231,957 | ₩233,016 | ₩230,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,698 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,559 | ₩231,703 | ₩228,822 | ₩230,658 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,562 | ₩235,562 | ₩232,158 | ₩232,936 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩232,869 | ₩233,941 | ₩231,368 | ₩232,775 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,380 | ₩238,041 | ₩234,504 | ₩235,066 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,128 | ₩236,366 | ₩233,177 | ₩234,168 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,123 | ₩237,197 | ₩232,266 | ₩233,619 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,006 | ₩240,668 | ₩235,870 | ₩235,991 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,155 | ₩243,200 | ₩241,123 | ₩241,619 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩239,823 | ₩242,852 | ₩239,328 | ₩242,557 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,733 | ₩246,175 | ₩239,931 | ₩241,418 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,500 | ₩249,257 | ₩244,393 | ₩248,721 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩248,936 | ₩248,936 | ₩242,142 | ₩243,307 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,554 | ₩247,971 | ₩244,406 | ₩246,041 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,552 | ₩249,552 | ₩242,999 | ₩245,157 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,220 | ₩248,413 | ₩245,277 | ₩246,349 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,446 | ₩246,322 | ₩242,651 | ₩244,205 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,276 | ₩242,999 | ₩239,770 | ₩241,981 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,349 | ₩247,515 | ₩244,018 | ₩244,098 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,160 | ₩247,046 | ₩242,919 | ₩246,041 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,741 | ₩244,956 | ₩241,927 | ₩244,781 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩240,869 | ₩243,106 | ₩238,510 | ₩241,431 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩235,803 | ₩236,969 | ₩234,906 | ₩236,594 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,147 | ₩237,076 | ₩232,587 | ₩235,495 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,467 | ₩237,773 | ₩231,823 | ₩235,763 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,227 | ₩237,090 | ₩234,624 | ₩234,678 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,194 | ₩240,520 | ₩236,286 | ₩238,349 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,190 | ₩242,838 | ₩239,435 | ₩240,641 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,673 | ₩244,085 | ₩240,534 | ₩240,828 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,083 | ₩242,276 | ₩239,341 | ₩239,944 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,073 | ₩240,440 | ₩238,215 | ₩240,145 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,638 | ₩236,942 | ₩233,659 | ₩236,674 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩231,797 | ₩234,946 | ₩231,703 | ₩234,075 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,210 | ₩231,127 | ₩228,018 | ₩230,885 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,210 | ₩231,488 | ₩228,299 | ₩230,872 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,616 | ₩231,167 | ₩227,589 | ₩230,430 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,299 | ₩227,991 | ₩219,817 | ₩227,897 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,659 | ₩219,803 | ₩216,306 | ₩217,579 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,313 | ₩221,103 | ₩218,008 | ₩219,924 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,417 | ₩222,725 | ₩216,467 | ₩216,507 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,133 | ₩222,175 | ₩216,172 | ₩221,438 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,344 | ₩224,172 | ₩220,031 | ₩222,269 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,068 | ₩225,606 | ₩220,447 | ₩225,083 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,388 | ₩223,328 | ₩219,214 | ₩222,819 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,711 | ₩223,649 | ₩220,406 | ₩221,291 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,540 | ₩221,679 | ₩216,172 | ₩217,110 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,460 | ₩223,864 | ₩220,071 | ₩220,460 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,083 | ₩228,755 | ₩224,909 | ₩225,432 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩227,937 | ₩228,942 | ₩224,815 | ₩225,351 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,668 | ₩225,539 | ₩223,381 | ₩224,440 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩219,978 | ₩221,800 | ₩218,839 | ₩221,800 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,324 | ₩220,728 | ₩217,056 | ₩219,066 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,597 | ₩219,388 | ₩216,427 | ₩218,128 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,323 | ₩216,480 | ₩214,095 | ₩215,422 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,623 | ₩216,078 | ₩211,053 | ₩213,626 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,757 | ₩216,400 | ₩213,211 | ₩215,623 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,107 | ₩215,502 | ₩211,107 | ₩214,604 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,547 | ₩208,896 | ₩205,760 | ₩208,373 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,325 | ₩209,700 | ₩207,180 | ₩207,448 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,115 | ₩211,884 | ₩207,703 | ₩210,303 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩202,906 | ₩207,435 | ₩202,906 | ₩206,805 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩200,949 | ₩202,879 | ₩200,842 | ₩201,204 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,472 | ₩203,402 | ₩200,387 | ₩201,593 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,217 | ₩202,477 | ₩199,489 | ₩200,105 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩202,906 | ₩204,648 | ₩201,097 | ₩201,177 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩203,911 | ₩205,264 | ₩202,316 | ₩202,718 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,683 | ₩204,648 | ₩202,799 | ₩203,777 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,217 | ₩205,063 | ₩200,346 | ₩204,407 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,423 | ₩203,067 | ₩200,413 | ₩202,182 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,787 | ₩207,743 | ₩205,090 | ₩207,274 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,125 | ₩206,202 | ₩202,557 | ₩206,028 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,023 | ₩205,023 | ₩201,405 | ₩203,442 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,373 | ₩209,231 | ₩206,256 | ₩206,738 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,333 | ₩209,780 | ₩207,931 | ₩208,976 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,789 | ₩211,938 | ₩208,387 | ₩210,062 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,443 | ₩219,683 | ₩214,135 | ₩217,539 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,350 | ₩222,658 | ₩215,649 | ₩215,877 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,544 | ₩222,618 | ₩217,981 | ₩219,870 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,219 | ₩220,219 | ₩214,269 | ₩216,494 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,200 | ₩222,537 | ₩219,187 | ₩220,339 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,108 | ₩222,108 | ₩217,485 | ₩217,566 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩220,902 | ₩223,140 | ₩219,736 | ₩222,256 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,621 | ₩224,413 | ₩219,683 | ₩221,867 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,239 | ₩220,353 | ₩216,239 | ₩219,388 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,596 | ₩218,745 | ₩215,381 | ₩216,855 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,417 | ₩214,886 | ₩211,897 | ₩213,197 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,579 | ₩217,941 | ₩214,390 | ₩215,368 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩215,998 | ₩217,525 | ₩213,881 | ₩215,529 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,140 | ₩225,713 | ₩219,321 | ₩219,388 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩223,797 | ₩225,726 | ₩223,113 | ₩225,150 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,036 | ₩229,773 | ₩222,685 | ₩224,159 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,180 | ₩233,954 | ₩226,383 | ₩226,691 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,189 | ₩232,909 | ₩228,701 | ₩232,158 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩224,829 | ₩230,376 | ₩223,221 | ₩229,813 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,020 | ₩225,726 | ₩222,269 | ₩225,633 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩218,973 | ₩221,251 | ₩218,731 | ₩220,835 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,080 | ₩219,455 | ₩216,882 | ₩219,241 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,643 | ₩220,165 | ₩217,646 | ₩219,321 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,015 | ₩217,968 | ₩214,015 | ₩217,700 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,090 | ₩214,242 | ₩211,643 | ₩212,232 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,532 | ₩214,162 | ₩210,343 | ₩213,479 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩218,839 | ₩220,755 | ₩216,360 | ₩217,659 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩225,793 | ₩227,857 | ₩224,775 | ₩226,772 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,319 | ₩227,053 | ₩222,256 | ₩226,798 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,137 | ₩226,664 | ₩221,907 | ₩224,480 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,242 | ₩227,911 | ₩220,969 | ₩227,241 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,711 | ₩225,365 | ₩221,666 | ₩225,298 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,219 | ₩221,318 | ₩219,026 | ₩220,339 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,713 | ₩219,964 | ₩216,212 | ₩216,936 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,587 | ₩216,949 | ₩214,309 | ₩216,708 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,346 | ₩217,753 | ₩215,462 | ₩217,137 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,323 | ₩216,105 | ₩214,202 | ₩215,408 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,182 | ₩213,010 | ₩209,378 | ₩212,648 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩209,928 | ₩211,830 | ₩208,387 | ₩209,646 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,583 | ₩209,740 | ₩203,549 | ₩209,137 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,755 | ₩216,494 | ₩212,474 | ₩215,649 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,643 | ₩213,907 | ₩210,276 | ₩212,326 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,194 | ₩215,341 | ₩211,080 | ₩212,648 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩218,973 | ₩219,777 | ₩215,730 | ₩217,499 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,324 | ₩218,463 | ₩214,711 | ₩216,802 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩220,849 | ₩224,386 | ₩217,244 | ₩218,061 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,757 | ₩221,197 | ₩213,733 | ₩220,808 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,160 | ₩230,631 | ₩227,066 | ₩228,527 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,641 | ₩226,705 | ₩223,864 | ₩226,638 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,782 | ₩231,247 | ₩224,118 | ₩225,204 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,222 | ₩229,760 | ₩221,398 | ₩223,515 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩234,946 | ₩237,800 | ₩227,468 | ₩231,877 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,207 | ₩240,319 | ₩233,887 | ₩234,504 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,311 | ₩237,787 | ₩232,292 | ₩237,117 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,309 | ₩234,571 | ₩230,028 | ₩233,351 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,460 | ₩230,952 | ₩228,460 | ₩229,733 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,624 | ₩232,949 | ₩226,584 | ₩230,644 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩220,956 | ₩228,098 | ₩219,978 | ₩227,040 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩225,874 | ₩228,420 | ₩224,507 | ₩224,815 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩222,899 | ₩226,557 | ₩221,907 | ₩224,976 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,041 | ₩223,033 | ₩221,063 | ₩221,411 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,455 | ₩223,180 | ₩219,455 | ₩221,278 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,155 | ₩219,629 | ₩216,413 | ₩218,691 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩216,936 | ₩218,798 | ₩215,864 | ₩218,128 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,212 | ₩219,736 | ₩215,730 | ₩217,284 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,303 | ₩215,770 | ₩210,249 | ₩215,623 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩211,911 | ₩213,760 | ₩209,794 | ₩210,584 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,167 | ₩216,132 | ₩211,737 | ₩213,170 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,078 | ₩216,748 | ₩212,661 | ₩213,894 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩213,854 | ₩215,783 | ₩212,139 | ₩213,814 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩211,817 | ₩213,278 | ₩209,258 | ₩212,862 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,628 | ₩217,633 | ₩211,924 | ₩213,572 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩218,825 | ₩218,825 | ₩212,554 | ₩215,596 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,048 | ₩212,031 | ₩207,583 | ₩211,174 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,465 | ₩210,115 | ₩204,219 | ₩207,971 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩208,869 | ₩208,869 | ₩204,527 | ₩207,180 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,676 | ₩208,400 | ₩205,291 | ₩208,011 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩207,891 | ₩211,093 | ₩206,953 | ₩207,944 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,529 | ₩208,641 | ₩205,653 | ₩207,368 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,387 | ₩210,423 | ₩207,167 | ₩208,253 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,090 | ₩206,832 | ₩204,567 | ₩206,510 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,639 | ₩206,752 | ₩200,320 | ₩202,531 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,067 | ₩205,693 | ₩202,571 | ₩204,956 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩206,886 | ₩207,931 | ₩202,088 | ₩203,134 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩204,983 | ₩207,556 | ₩204,835 | ₩207,288 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,294 | ₩203,294 | ₩201,003 | ₩202,102 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩200,882 | ₩202,933 | ₩200,011 | ₩202,691 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,398 | ₩201,271 | ₩197,197 | ₩200,856 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩196,849 | ₩197,465 | ₩193,445 | ₩196,420 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,670 | ₩199,301 | ₩195,522 | ₩198,859 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,559 | ₩195,308 | ₩189,117 | ₩194,960 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,197 | ₩190,819 | ₩187,965 | ₩189,117 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,350 | ₩193,016 | ₩188,474 | ₩192,681 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩192,896 | ₩195,241 | ₩190,846 | ₩191,140 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩188,943 | ₩189,345 | ₩187,174 | ₩189,023 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,397 | ₩188,112 | ₩185,754 | ₩187,804 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,072 | ₩188,152 | ₩184,963 | ₩185,847 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,187 | ₩188,474 | ₩185,486 | ₩185,847 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,159 | ₩185,258 | ₩183,382 | ₩184,896 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,471 | ₩185,459 | ₩182,471 | ₩184,494 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,653 | ₩182,363 | ₩179,482 | ₩179,831 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,045 | ₩180,728 | ₩179,563 | ₩180,393 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,509 | ₩181,412 | ₩178,383 | ₩179,871 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,169 | ₩183,529 | ₩178,169 | ₩181,372 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,159 | ₩178,705 | ₩176,159 | ₩177,445 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,159 | ₩176,213 | ₩174,028 | ₩174,846 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,119 | ₩176,682 | ₩175,301 | ₩175,811 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,094 | ₩176,481 | ₩170,812 | ₩175,368 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩172,836 | ₩172,836 | ₩170,049 | ₩170,317 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,695 | ₩176,896 | ₩171,724 | ₩172,099 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,196 | ₩178,383 | ₩172,219 | ₩176,387 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,709 | ₩172,863 | ₩167,958 | ₩172,407 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,647 | ₩169,647 | ₩168,199 | ₩168,735 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,057 | ₩170,183 | ₩169,057 | ₩169,673 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩167,878 | ₩168,829 | ₩167,288 | ₩168,400 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,261 | ₩167,730 | ₩166,082 | ₩166,846 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩167,878 | ₩168,186 | ₩167,288 | ₩167,462 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,422 | ₩168,226 | ₩166,980 | ₩168,039 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩166,940 | ₩168,132 | ₩166,698 | ₩166,980 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,492 | ₩166,645 | ₩164,983 | ₩165,345 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,221 | ₩167,221 | ₩164,541 | ₩164,970 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,305 | ₩167,663 | ₩164,943 | ₩167,342 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩168,910 | ₩169,204 | ₩165,117 | ₩165,399 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,286 | ₩172,286 | ₩169,204 | ₩170,544 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,082 | ₩174,658 | ₩171,563 | ₩171,925 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,492 | ₩174,725 | ₩173,238 | ₩173,827 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,506 | ₩174,886 | ₩172,514 | ₩174,551 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,353 | ₩174,484 | ₩172,085 | ₩173,077 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,796 | ₩173,961 | ₩171,509 | ₩171,992 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,578 | ₩176,682 | ₩173,921 | ₩173,921 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,653 | ₩175,007 | ₩173,385 | ₩174,752 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,523 | ₩174,216 | ₩171,523 | ₩174,002 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,447 | ₩172,447 | ₩169,647 | ₩170,464 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,228 | ₩173,506 | ₩171,214 | ₩172,554 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩168,963 | ₩171,683 | ₩168,843 | ₩171,080 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,690 | ₩170,089 | ₩167,583 | ₩168,802 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,476 | ₩167,972 | ₩165,908 | ₩167,583 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,441 | ₩168,869 | ₩165,586 | ₩168,400 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,757 | ₩169,245 | ₩166,042 | ₩168,561 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,692 | ₩172,943 | ₩167,462 | ₩167,583 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩168,963 | ₩170,223 | ₩167,717 | ₩169,687 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,620 | ₩172,233 | ₩169,231 | ₩171,724 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,023 | ₩173,131 | ₩169,606 | ₩170,250 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,348 | ₩173,747 | ₩169,258 | ₩173,318 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,799 | ₩172,219 | ₩169,794 | ₩170,558 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,817 | ₩172,474 | ₩170,169 | ₩170,437 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,107 | ₩174,069 | ₩171,107 | ₩172,863 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,553 | ₩171,134 | ₩167,476 | ₩170,678 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩166,980 | ₩169,231 | ₩166,564 | ₩169,057 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,640 | ₩168,266 | ₩165,640 | ₩166,497 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩164,889 | ₩167,047 | ₩164,889 | ₩165,278 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,198 | ₩165,519 | ₩163,590 | ₩165,050 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩166,859 | ₩167,395 | ₩165,064 | ₩166,993 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,176 | ₩167,730 | ₩165,626 | ₩166,886 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,698 | ₩168,025 | ₩165,600 | ₩165,975 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,667 | ₩167,730 | ₩165,492 | ₩167,007 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,618 | ₩167,181 | ₩165,519 | ₩165,693 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,529 | ₩168,012 | ₩166,698 | ₩167,275 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,124 | ₩169,258 | ₩166,886 | ₩166,966 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,280 | ₩169,472 | ₩167,261 | ₩168,481 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,769 | ₩166,511 | ₩163,456 | ₩165,854 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,742 | ₩165,117 | ₩163,214 | ₩163,898 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,563 | ₩164,822 | ₩162,719 | ₩164,434 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,156 | ₩163,040 | ₩161,553 | ₩162,625 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,045 | ₩164,554 | ₩160,588 | ₩161,620 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,729 | ₩165,894 | ₩162,518 | ₩163,804 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,593 | ₩164,621 | ₩161,365 | ₩163,683 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,812 | ₩164,032 | ₩162,209 | ₩163,925 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,144 | ₩166,028 | ₩161,231 | ₩161,298 | -2.33% | 48.7만 |
|---|