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 | ₩244,942 | ₩247,303 | ₩243,614 | ₩244,311 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,494 | ₩245,774 | ₩241,494 | ₩244,969 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,716 | ₩242,259 | ₩237,027 | ₩238,207 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,724 | ₩240,743 | ₩236,718 | ₩239,683 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,752 | ₩239,965 | ₩233,458 | ₩238,637 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,519 | ₩236,477 | ₩232,519 | ₩236,021 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,131 | ₩235,739 | ₩229,648 | ₩235,551 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,224 | ₩233,284 | ₩230,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,963 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,823 | ₩231,969 | ₩229,085 | ₩230,923 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,833 | ₩235,833 | ₩232,425 | ₩233,203 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,136 | ₩234,210 | ₩231,634 | ₩233,042 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,651 | ₩238,315 | ₩234,773 | ₩235,336 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,397 | ₩236,638 | ₩233,445 | ₩234,438 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,391 | ₩237,470 | ₩232,533 | ₩233,888 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,281 | ₩240,944 | ₩236,141 | ₩236,262 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,433 | ₩243,480 | ₩241,400 | ₩241,897 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,099 | ₩243,131 | ₩239,603 | ₩242,836 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩246,015 | ₩246,458 | ₩240,206 | ₩241,695 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,781 | ₩249,544 | ₩244,674 | ₩249,007 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,222 | ₩249,222 | ₩242,420 | ₩243,587 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,835 | ₩248,256 | ₩244,687 | ₩246,324 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,839 | ₩249,839 | ₩243,278 | ₩245,438 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,504 | ₩248,698 | ₩245,559 | ₩246,632 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,727 | ₩246,606 | ₩242,930 | ₩244,486 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,554 | ₩243,278 | ₩240,045 | ₩242,259 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,632 | ₩247,800 | ₩244,298 | ₩244,379 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,439 | ₩247,330 | ₩243,198 | ₩246,324 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩245,023 | ₩245,237 | ₩242,205 | ₩245,063 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,145 | ₩243,386 | ₩238,784 | ₩241,709 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩236,074 | ₩237,241 | ₩235,175 | ₩236,866 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,417 | ₩237,349 | ₩232,855 | ₩235,766 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,734 | ₩238,046 | ₩232,090 | ₩236,034 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,497 | ₩237,362 | ₩234,894 | ₩234,947 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,468 | ₩240,797 | ₩236,557 | ₩238,623 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,467 | ₩243,118 | ₩239,710 | ₩240,917 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,950 | ₩244,365 | ₩240,810 | ₩241,105 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,360 | ₩242,554 | ₩239,616 | ₩240,220 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,348 | ₩240,716 | ₩238,489 | ₩240,421 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,907 | ₩237,215 | ₩233,928 | ₩236,946 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩232,063 | ₩235,216 | ₩231,969 | ₩234,344 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,474 | ₩231,392 | ₩228,280 | ₩231,151 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,474 | ₩231,754 | ₩228,562 | ₩231,137 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,877 | ₩231,433 | ₩227,851 | ₩230,695 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,552 | ₩228,253 | ₩220,069 | ₩228,159 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,910 | ₩220,056 | ₩216,555 | ₩217,829 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,566 | ₩221,357 | ₩218,258 | ₩220,177 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,672 | ₩222,981 | ₩216,716 | ₩216,756 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,385 | ₩222,431 | ₩216,420 | ₩221,693 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,599 | ₩224,430 | ₩220,284 | ₩222,525 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,323 | ₩225,865 | ₩220,700 | ₩225,342 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,640 | ₩223,584 | ₩219,466 | ₩223,075 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,967 | ₩223,906 | ₩220,660 | ₩221,545 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,794 | ₩221,934 | ₩216,420 | ₩217,360 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,713 | ₩224,121 | ₩220,324 | ₩220,713 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,342 | ₩229,018 | ₩225,167 | ₩225,691 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,199 | ₩229,206 | ₩225,074 | ₩225,610 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,926 | ₩225,798 | ₩223,638 | ₩224,698 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,230 | ₩222,055 | ₩219,090 | ₩222,055 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,574 | ₩220,982 | ₩217,306 | ₩219,318 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,849 | ₩219,640 | ₩216,675 | ₩218,379 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,569 | ₩216,729 | ₩214,341 | ₩215,669 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,870 | ₩216,327 | ₩211,296 | ₩213,871 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩216,005 | ₩216,649 | ₩213,456 | ₩215,870 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,349 | ₩215,750 | ₩211,349 | ₩214,851 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,787 | ₩209,136 | ₩205,997 | ₩208,613 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,565 | ₩209,941 | ₩207,419 | ₩207,687 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,357 | ₩212,127 | ₩207,942 | ₩210,544 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,139 | ₩207,673 | ₩203,139 | ₩207,043 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,180 | ₩203,112 | ₩201,073 | ₩201,435 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,704 | ₩203,635 | ₩200,617 | ₩201,824 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,449 | ₩202,710 | ₩199,718 | ₩200,335 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,139 | ₩204,883 | ₩201,328 | ₩201,408 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,145 | ₩205,500 | ₩202,549 | ₩202,951 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,917 | ₩204,883 | ₩203,032 | ₩204,011 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,449 | ₩205,299 | ₩200,577 | ₩204,642 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,656 | ₩203,300 | ₩200,644 | ₩202,415 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩206,023 | ₩207,982 | ₩205,326 | ₩207,512 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,360 | ₩206,439 | ₩202,790 | ₩206,265 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,259 | ₩205,259 | ₩201,636 | ₩203,676 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,613 | ₩209,471 | ₩206,493 | ₩206,976 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,572 | ₩210,021 | ₩208,170 | ₩209,216 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩209,028 | ₩212,181 | ₩208,626 | ₩210,303 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,690 | ₩219,935 | ₩214,381 | ₩217,789 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,605 | ₩222,914 | ₩215,897 | ₩216,125 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,795 | ₩222,873 | ₩218,232 | ₩220,123 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,472 | ₩220,472 | ₩214,515 | ₩216,742 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,452 | ₩222,793 | ₩219,439 | ₩220,593 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,364 | ₩222,364 | ₩217,735 | ₩217,816 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,156 | ₩223,397 | ₩219,989 | ₩222,511 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,874 | ₩224,671 | ₩219,935 | ₩222,122 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,488 | ₩220,606 | ₩216,488 | ₩219,640 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,844 | ₩218,996 | ₩215,629 | ₩217,105 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,663 | ₩215,133 | ₩212,141 | ₩213,442 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,829 | ₩218,191 | ₩214,636 | ₩215,616 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,246 | ₩217,775 | ₩214,126 | ₩215,777 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,397 | ₩225,972 | ₩219,573 | ₩219,640 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩224,054 | ₩225,986 | ₩223,370 | ₩225,409 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,299 | ₩230,037 | ₩222,940 | ₩224,416 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,446 | ₩234,223 | ₩226,643 | ₩226,952 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,453 | ₩233,177 | ₩228,964 | ₩232,425 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,087 | ₩230,641 | ₩223,477 | ₩230,078 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,276 | ₩225,986 | ₩222,525 | ₩225,892 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,224 | ₩221,505 | ₩218,983 | ₩221,089 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,332 | ₩219,707 | ₩217,131 | ₩219,493 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,895 | ₩220,418 | ₩217,896 | ₩219,573 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,261 | ₩218,218 | ₩214,261 | ₩217,950 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,335 | ₩214,489 | ₩211,886 | ₩212,476 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,778 | ₩214,408 | ₩210,585 | ₩213,724 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,090 | ₩221,009 | ₩216,608 | ₩217,910 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩226,053 | ₩228,119 | ₩225,033 | ₩227,032 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,577 | ₩227,314 | ₩222,511 | ₩227,059 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,395 | ₩226,925 | ₩222,162 | ₩224,738 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,498 | ₩228,173 | ₩221,223 | ₩227,502 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,967 | ₩225,624 | ₩221,921 | ₩225,556 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,472 | ₩221,572 | ₩219,278 | ₩220,593 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,963 | ₩220,217 | ₩216,461 | ₩217,185 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,836 | ₩217,199 | ₩214,556 | ₩216,957 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,595 | ₩218,004 | ₩215,709 | ₩217,386 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,569 | ₩216,353 | ₩214,448 | ₩215,656 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,424 | ₩213,254 | ₩209,619 | ₩212,892 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,169 | ₩212,074 | ₩208,626 | ₩209,887 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,821 | ₩209,981 | ₩203,783 | ₩209,377 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,999 | ₩216,742 | ₩212,718 | ₩215,897 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,886 | ₩214,153 | ₩210,518 | ₩212,570 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,441 | ₩215,589 | ₩211,323 | ₩212,892 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,224 | ₩220,029 | ₩215,978 | ₩217,749 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,574 | ₩218,715 | ₩214,958 | ₩217,051 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,103 | ₩224,644 | ₩217,494 | ₩218,312 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩216,005 | ₩221,451 | ₩213,979 | ₩221,062 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,421 | ₩230,896 | ₩227,327 | ₩228,790 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,899 | ₩226,965 | ₩224,121 | ₩226,898 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩229,045 | ₩231,513 | ₩224,376 | ₩225,463 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,482 | ₩230,024 | ₩221,653 | ₩223,772 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,216 | ₩238,073 | ₩227,730 | ₩232,144 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,482 | ₩240,595 | ₩234,156 | ₩234,773 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,579 | ₩238,060 | ₩232,559 | ₩237,389 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,574 | ₩234,840 | ₩230,292 | ₩233,619 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,723 | ₩231,218 | ₩228,723 | ₩229,997 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,885 | ₩233,217 | ₩226,844 | ₩230,909 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,210 | ₩228,360 | ₩220,230 | ₩227,301 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,133 | ₩228,682 | ₩224,765 | ₩225,074 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,155 | ₩226,818 | ₩222,162 | ₩225,235 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,296 | ₩223,289 | ₩221,317 | ₩221,666 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,707 | ₩223,437 | ₩219,707 | ₩221,532 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,406 | ₩219,882 | ₩216,662 | ₩218,943 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,185 | ₩219,050 | ₩216,112 | ₩218,379 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,461 | ₩219,989 | ₩215,978 | ₩217,534 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,544 | ₩216,018 | ₩210,491 | ₩215,870 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,154 | ₩214,006 | ₩210,035 | ₩210,826 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,414 | ₩216,380 | ₩211,980 | ₩213,415 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,327 | ₩216,997 | ₩212,906 | ₩214,140 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,100 | ₩216,031 | ₩212,382 | ₩214,059 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩212,060 | ₩213,523 | ₩209,498 | ₩213,107 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,877 | ₩217,883 | ₩212,168 | ₩213,818 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩219,077 | ₩219,077 | ₩212,798 | ₩215,844 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,290 | ₩212,275 | ₩207,821 | ₩211,416 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,701 | ₩210,357 | ₩204,454 | ₩208,210 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,109 | ₩209,109 | ₩204,762 | ₩207,419 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,915 | ₩208,639 | ₩205,527 | ₩208,250 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,130 | ₩211,336 | ₩207,191 | ₩208,183 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,767 | ₩208,881 | ₩205,889 | ₩207,606 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,626 | ₩210,665 | ₩207,405 | ₩208,492 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,326 | ₩207,070 | ₩204,803 | ₩206,748 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,876 | ₩206,989 | ₩200,550 | ₩202,763 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,300 | ₩205,929 | ₩202,804 | ₩205,192 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,123 | ₩208,170 | ₩202,321 | ₩203,367 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,218 | ₩207,794 | ₩205,071 | ₩207,526 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,528 | ₩203,528 | ₩201,234 | ₩202,334 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,113 | ₩203,166 | ₩200,241 | ₩202,924 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,625 | ₩201,502 | ₩197,424 | ₩201,086 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,075 | ₩197,692 | ₩193,668 | ₩196,646 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,895 | ₩199,530 | ₩195,747 | ₩199,087 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,777 | ₩195,532 | ₩189,334 | ₩195,184 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,415 | ₩191,038 | ₩188,181 | ₩189,334 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,569 | ₩193,238 | ₩188,690 | ₩192,903 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,118 | ₩195,465 | ₩191,065 | ₩191,360 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,160 | ₩189,562 | ₩187,389 | ₩189,240 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,611 | ₩188,328 | ₩185,967 | ₩188,020 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,288 | ₩188,368 | ₩185,176 | ₩186,061 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,403 | ₩188,690 | ₩185,699 | ₩186,061 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,371 | ₩185,471 | ₩183,592 | ₩185,108 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,680 | ₩185,672 | ₩182,680 | ₩184,706 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,862 | ₩182,573 | ₩179,689 | ₩180,037 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,252 | ₩180,936 | ₩179,769 | ₩180,601 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,715 | ₩181,620 | ₩178,588 | ₩180,078 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,374 | ₩183,740 | ₩178,374 | ₩181,580 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,361 | ₩178,910 | ₩176,361 | ₩177,649 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,361 | ₩176,415 | ₩174,228 | ₩175,047 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,321 | ₩176,885 | ₩175,503 | ₩176,013 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,290 | ₩176,683 | ₩171,009 | ₩175,570 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩173,034 | ₩173,034 | ₩170,244 | ₩170,512 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,898 | ₩177,099 | ₩171,921 | ₩172,297 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,401 | ₩178,588 | ₩172,417 | ₩176,590 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,902 | ₩173,061 | ₩168,151 | ₩172,605 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,841 | ₩169,841 | ₩168,393 | ₩168,929 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,251 | ₩170,378 | ₩169,251 | ₩169,868 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,071 | ₩169,023 | ₩167,480 | ₩168,594 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,454 | ₩167,923 | ₩166,273 | ₩167,038 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,071 | ₩168,379 | ₩167,480 | ₩167,655 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,615 | ₩168,419 | ₩167,172 | ₩168,232 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,132 | ₩168,326 | ₩166,890 | ₩167,172 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,683 | ₩166,836 | ₩165,173 | ₩165,535 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,413 | ₩167,413 | ₩164,730 | ₩165,159 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,495 | ₩167,856 | ₩165,133 | ₩167,534 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,104 | ₩169,399 | ₩165,307 | ₩165,589 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,484 | ₩172,484 | ₩169,399 | ₩170,740 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,282 | ₩174,859 | ₩171,760 | ₩172,122 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,692 | ₩174,926 | ₩173,437 | ₩174,027 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,705 | ₩175,087 | ₩172,712 | ₩174,752 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,551 | ₩174,685 | ₩172,283 | ₩173,276 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,994 | ₩174,161 | ₩171,706 | ₩172,189 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,778 | ₩176,885 | ₩174,121 | ₩174,121 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,853 | ₩175,208 | ₩173,584 | ₩174,953 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,720 | ₩174,416 | ₩171,720 | ₩174,202 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,645 | ₩172,645 | ₩169,841 | ₩170,660 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,425 | ₩173,705 | ₩171,411 | ₩172,753 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,157 | ₩171,881 | ₩169,037 | ₩171,277 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,883 | ₩170,284 | ₩167,775 | ₩168,996 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,668 | ₩168,165 | ₩166,099 | ₩167,775 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,634 | ₩169,063 | ₩165,777 | ₩168,594 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,950 | ₩169,439 | ₩166,233 | ₩168,755 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,888 | ₩173,142 | ₩167,655 | ₩167,775 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,157 | ₩170,418 | ₩167,910 | ₩169,882 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,815 | ₩172,431 | ₩169,426 | ₩171,921 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,222 | ₩173,330 | ₩169,801 | ₩170,445 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,545 | ₩173,947 | ₩169,452 | ₩173,517 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,995 | ₩172,417 | ₩169,989 | ₩170,754 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩172,015 | ₩172,672 | ₩170,365 | ₩170,633 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,304 | ₩174,269 | ₩171,304 | ₩173,061 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,748 | ₩171,331 | ₩167,668 | ₩170,875 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,172 | ₩169,426 | ₩166,756 | ₩169,251 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,830 | ₩168,460 | ₩165,830 | ₩166,689 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,079 | ₩167,239 | ₩165,079 | ₩165,468 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,388 | ₩165,709 | ₩163,778 | ₩165,240 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩167,051 | ₩167,588 | ₩165,253 | ₩167,185 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,367 | ₩167,923 | ₩165,817 | ₩167,078 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,890 | ₩168,218 | ₩165,790 | ₩166,166 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,857 | ₩167,923 | ₩165,683 | ₩167,199 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,810 | ₩167,373 | ₩165,709 | ₩165,884 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,722 | ₩168,205 | ₩166,890 | ₩167,467 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,318 | ₩169,452 | ₩167,078 | ₩167,158 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,473 | ₩169,667 | ₩167,454 | ₩168,674 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,958 | ₩166,702 | ₩163,643 | ₩166,045 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,931 | ₩165,307 | ₩163,402 | ₩164,086 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,751 | ₩165,012 | ₩162,906 | ₩164,623 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,342 | ₩163,228 | ₩161,738 | ₩162,812 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,234 | ₩164,744 | ₩160,773 | ₩161,806 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,918 | ₩166,085 | ₩162,704 | ₩163,992 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,779 | ₩164,811 | ₩161,551 | ₩163,872 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩163,000 | ₩164,220 | ₩162,396 | ₩164,113 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,334 | ₩166,219 | ₩161,416 | ₩161,484 | -2.33% | 48.7만 |
|---|