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 | ₩244,896 | ₩247,257 | ₩243,568 | ₩244,266 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,449 | ₩245,728 | ₩241,449 | ₩244,923 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,671 | ₩242,214 | ₩236,983 | ₩238,163 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,680 | ₩240,698 | ₩236,674 | ₩239,638 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,708 | ₩239,920 | ₩233,415 | ₩238,592 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,476 | ₩236,433 | ₩232,476 | ₩235,977 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,088 | ₩235,695 | ₩229,605 | ₩235,507 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,181 | ₩233,240 | ₩230,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,920 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,780 | ₩231,926 | ₩229,042 | ₩230,880 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,789 | ₩235,789 | ₩232,382 | ₩233,160 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,093 | ₩234,166 | ₩231,591 | ₩232,999 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,607 | ₩238,270 | ₩234,729 | ₩235,293 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,354 | ₩236,594 | ₩233,401 | ₩234,394 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,348 | ₩237,425 | ₩232,489 | ₩233,844 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,236 | ₩240,899 | ₩236,097 | ₩236,218 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,388 | ₩243,434 | ₩241,355 | ₩241,852 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,054 | ₩243,086 | ₩239,558 | ₩242,791 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,969 | ₩246,412 | ₩240,162 | ₩241,650 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,735 | ₩249,497 | ₩244,628 | ₩248,961 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,175 | ₩249,175 | ₩242,375 | ₩243,542 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,789 | ₩248,209 | ₩244,642 | ₩246,278 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,792 | ₩249,792 | ₩243,233 | ₩245,393 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,458 | ₩248,652 | ₩245,513 | ₩246,586 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,682 | ₩246,560 | ₩242,884 | ₩244,440 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,509 | ₩243,233 | ₩240,001 | ₩242,214 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,586 | ₩247,753 | ₩244,253 | ₩244,333 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,394 | ₩247,284 | ₩243,153 | ₩246,278 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,977 | ₩245,191 | ₩242,160 | ₩245,017 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,100 | ₩243,340 | ₩238,740 | ₩241,664 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩236,030 | ₩237,197 | ₩235,132 | ₩236,822 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,373 | ₩237,305 | ₩232,811 | ₩235,722 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,690 | ₩238,002 | ₩232,047 | ₩235,990 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,454 | ₩237,318 | ₩234,850 | ₩234,904 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,424 | ₩240,752 | ₩236,513 | ₩238,579 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,422 | ₩243,072 | ₩239,665 | ₩240,872 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,905 | ₩244,320 | ₩240,765 | ₩241,060 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,315 | ₩242,509 | ₩239,571 | ₩240,175 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,303 | ₩240,671 | ₩238,445 | ₩240,376 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,863 | ₩237,170 | ₩233,884 | ₩236,902 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩232,020 | ₩235,172 | ₩231,926 | ₩234,300 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,431 | ₩231,349 | ₩228,237 | ₩231,108 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,431 | ₩231,711 | ₩228,519 | ₩231,094 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,835 | ₩231,389 | ₩227,808 | ₩230,652 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,511 | ₩228,210 | ₩220,028 | ₩228,117 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,869 | ₩220,015 | ₩216,514 | ₩217,788 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,525 | ₩221,316 | ₩218,218 | ₩220,136 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,631 | ₩222,939 | ₩216,675 | ₩216,715 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,344 | ₩222,389 | ₩216,380 | ₩221,651 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,558 | ₩224,388 | ₩220,243 | ₩222,483 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,282 | ₩225,823 | ₩220,659 | ₩225,300 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,599 | ₩223,543 | ₩219,425 | ₩223,033 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,926 | ₩223,865 | ₩220,619 | ₩221,504 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,753 | ₩221,893 | ₩216,380 | ₩217,319 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,672 | ₩224,079 | ₩220,283 | ₩220,672 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,300 | ₩228,975 | ₩225,125 | ₩225,649 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,157 | ₩229,163 | ₩225,032 | ₩225,568 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,884 | ₩225,756 | ₩223,596 | ₩224,656 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,189 | ₩222,014 | ₩219,049 | ₩222,014 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,534 | ₩220,941 | ₩217,265 | ₩219,277 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,808 | ₩219,599 | ₩216,635 | ₩218,338 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,529 | ₩216,689 | ₩214,301 | ₩215,629 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,830 | ₩216,286 | ₩211,256 | ₩213,832 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,964 | ₩216,608 | ₩213,416 | ₩215,830 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,310 | ₩215,709 | ₩211,310 | ₩214,811 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,748 | ₩209,097 | ₩205,958 | ₩208,574 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,526 | ₩209,902 | ₩207,380 | ₩207,648 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,317 | ₩212,088 | ₩207,903 | ₩210,505 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,101 | ₩207,635 | ₩203,101 | ₩207,004 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,143 | ₩203,074 | ₩201,036 | ₩201,398 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,666 | ₩203,597 | ₩200,579 | ₩201,787 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,411 | ₩202,672 | ₩199,681 | ₩200,298 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,101 | ₩204,845 | ₩201,290 | ₩201,371 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,107 | ₩205,462 | ₩202,511 | ₩202,913 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,879 | ₩204,845 | ₩202,994 | ₩203,973 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,411 | ₩205,261 | ₩200,539 | ₩204,603 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,618 | ₩203,262 | ₩200,606 | ₩202,377 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,985 | ₩207,943 | ₩205,287 | ₩207,474 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,322 | ₩206,401 | ₩202,752 | ₩206,226 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,220 | ₩205,220 | ₩201,599 | ₩203,638 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,574 | ₩209,432 | ₩206,454 | ₩206,937 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,533 | ₩209,982 | ₩208,131 | ₩209,177 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,990 | ₩212,142 | ₩208,587 | ₩210,264 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,650 | ₩219,894 | ₩214,341 | ₩217,748 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,564 | ₩222,872 | ₩215,857 | ₩216,085 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,754 | ₩222,832 | ₩218,191 | ₩220,082 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,431 | ₩220,431 | ₩214,475 | ₩216,702 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,411 | ₩222,751 | ₩219,398 | ₩220,552 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,322 | ₩222,322 | ₩217,695 | ₩217,775 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,115 | ₩223,355 | ₩219,948 | ₩222,470 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,833 | ₩224,629 | ₩219,894 | ₩222,081 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,447 | ₩220,565 | ₩216,447 | ₩219,599 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,803 | ₩218,955 | ₩215,589 | ₩217,064 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,623 | ₩215,092 | ₩212,101 | ₩213,402 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,788 | ₩218,151 | ₩214,596 | ₩215,575 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,206 | ₩217,735 | ₩214,086 | ₩215,736 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,355 | ₩225,930 | ₩219,532 | ₩219,599 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩224,012 | ₩225,944 | ₩223,328 | ₩225,367 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,257 | ₩229,994 | ₩222,899 | ₩224,374 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,403 | ₩234,179 | ₩226,601 | ₩226,909 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,410 | ₩233,133 | ₩228,921 | ₩232,382 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,045 | ₩230,598 | ₩223,435 | ₩230,035 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,234 | ₩225,944 | ₩222,483 | ₩225,850 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,183 | ₩221,464 | ₩218,942 | ₩221,048 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,291 | ₩219,666 | ₩217,091 | ₩219,452 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,854 | ₩220,377 | ₩217,856 | ₩219,532 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,221 | ₩218,177 | ₩214,221 | ₩217,909 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,295 | ₩214,449 | ₩211,847 | ₩212,437 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,738 | ₩214,368 | ₩210,545 | ₩213,684 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,049 | ₩220,967 | ₩216,568 | ₩217,869 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩226,011 | ₩228,076 | ₩224,991 | ₩226,990 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,535 | ₩227,272 | ₩222,470 | ₩227,017 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,353 | ₩226,883 | ₩222,121 | ₩224,696 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,456 | ₩228,130 | ₩221,182 | ₩227,459 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,926 | ₩225,582 | ₩221,879 | ₩225,514 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,431 | ₩221,531 | ₩219,237 | ₩220,552 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,923 | ₩220,176 | ₩216,420 | ₩217,145 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,796 | ₩217,158 | ₩214,516 | ₩216,917 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,554 | ₩217,963 | ₩215,669 | ₩217,346 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,529 | ₩216,313 | ₩214,408 | ₩215,616 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,384 | ₩213,215 | ₩209,580 | ₩212,852 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,130 | ₩212,034 | ₩208,587 | ₩209,848 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,782 | ₩209,942 | ₩203,745 | ₩209,338 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,960 | ₩216,702 | ₩212,678 | ₩215,857 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,847 | ₩214,113 | ₩210,478 | ₩212,531 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,401 | ₩215,549 | ₩211,283 | ₩212,852 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,183 | ₩219,988 | ₩215,938 | ₩217,708 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,534 | ₩218,674 | ₩214,918 | ₩217,011 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,061 | ₩224,602 | ₩217,453 | ₩218,271 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,964 | ₩221,410 | ₩213,939 | ₩221,021 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,379 | ₩230,853 | ₩227,285 | ₩228,747 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,857 | ₩226,923 | ₩224,079 | ₩226,856 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩229,002 | ₩231,470 | ₩224,334 | ₩225,421 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,440 | ₩229,981 | ₩221,611 | ₩223,731 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,172 | ₩238,029 | ₩227,687 | ₩232,100 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,437 | ₩240,551 | ₩234,112 | ₩234,729 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,535 | ₩238,015 | ₩232,516 | ₩237,345 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,531 | ₩234,796 | ₩230,249 | ₩233,576 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,680 | ₩231,175 | ₩228,680 | ₩229,954 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,842 | ₩233,173 | ₩226,802 | ₩230,866 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,169 | ₩228,318 | ₩220,189 | ₩227,258 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,091 | ₩228,640 | ₩224,723 | ₩225,032 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,114 | ₩226,775 | ₩222,121 | ₩225,193 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,255 | ₩223,248 | ₩221,276 | ₩221,625 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,666 | ₩223,395 | ₩219,666 | ₩221,491 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,365 | ₩219,841 | ₩216,622 | ₩218,902 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,145 | ₩219,009 | ₩216,072 | ₩218,338 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,420 | ₩219,948 | ₩215,938 | ₩217,493 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,505 | ₩215,978 | ₩210,452 | ₩215,830 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,115 | ₩213,966 | ₩209,995 | ₩210,787 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,374 | ₩216,340 | ₩211,940 | ₩213,376 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,286 | ₩216,957 | ₩212,866 | ₩214,100 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,060 | ₩215,991 | ₩212,343 | ₩214,019 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩212,021 | ₩213,483 | ₩209,459 | ₩213,067 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,836 | ₩217,842 | ₩212,128 | ₩213,778 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩219,036 | ₩219,036 | ₩212,759 | ₩215,803 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,250 | ₩212,235 | ₩207,782 | ₩211,377 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,663 | ₩210,317 | ₩204,416 | ₩208,171 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,070 | ₩209,070 | ₩204,724 | ₩207,380 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,876 | ₩208,601 | ₩205,489 | ₩208,212 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,091 | ₩211,297 | ₩207,152 | ₩208,144 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,729 | ₩208,842 | ₩205,851 | ₩207,568 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,587 | ₩210,626 | ₩207,367 | ₩208,453 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,287 | ₩207,031 | ₩204,764 | ₩206,709 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,837 | ₩206,951 | ₩200,512 | ₩202,726 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,262 | ₩205,891 | ₩202,766 | ₩205,153 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,085 | ₩208,131 | ₩202,283 | ₩203,329 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,180 | ₩207,756 | ₩205,033 | ₩207,487 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,490 | ₩203,490 | ₩201,197 | ₩202,296 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,076 | ₩203,128 | ₩200,204 | ₩202,887 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,588 | ₩201,465 | ₩197,387 | ₩201,049 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,038 | ₩197,655 | ₩193,632 | ₩196,609 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,858 | ₩199,493 | ₩195,711 | ₩199,050 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,742 | ₩195,496 | ₩189,299 | ₩195,147 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,380 | ₩191,003 | ₩188,146 | ₩189,299 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,533 | ₩193,202 | ₩188,655 | ₩192,867 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,082 | ₩195,429 | ₩191,029 | ₩191,324 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,125 | ₩189,527 | ₩187,354 | ₩189,205 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,576 | ₩188,293 | ₩185,932 | ₩187,985 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,253 | ₩188,333 | ₩185,141 | ₩186,026 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,368 | ₩188,655 | ₩185,664 | ₩186,026 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,336 | ₩185,436 | ₩183,558 | ₩185,074 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,646 | ₩185,637 | ₩182,646 | ₩184,672 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,828 | ₩182,539 | ₩179,655 | ₩180,004 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,218 | ₩180,902 | ₩179,736 | ₩180,567 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,682 | ₩181,587 | ₩178,555 | ₩180,044 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,341 | ₩183,706 | ₩178,341 | ₩181,546 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,329 | ₩178,877 | ₩176,329 | ₩177,616 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,329 | ₩176,382 | ₩174,196 | ₩175,014 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,288 | ₩176,852 | ₩175,470 | ₩175,980 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,258 | ₩176,651 | ₩170,977 | ₩175,537 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩173,002 | ₩173,002 | ₩170,212 | ₩170,480 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,865 | ₩177,066 | ₩171,889 | ₩172,264 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,367 | ₩178,555 | ₩172,385 | ₩176,557 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,871 | ₩173,029 | ₩168,120 | ₩172,573 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,810 | ₩169,810 | ₩168,361 | ₩168,898 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,220 | ₩170,346 | ₩169,220 | ₩169,837 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,039 | ₩168,992 | ₩167,449 | ₩168,562 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,422 | ₩167,892 | ₩166,242 | ₩167,007 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,039 | ₩168,348 | ₩167,449 | ₩167,624 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,583 | ₩168,388 | ₩167,141 | ₩168,200 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,100 | ₩168,294 | ₩166,859 | ₩167,141 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,652 | ₩166,805 | ₩165,142 | ₩165,504 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,382 | ₩167,382 | ₩164,699 | ₩165,129 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,464 | ₩167,825 | ₩165,102 | ₩167,503 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,072 | ₩169,367 | ₩165,276 | ₩165,558 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,452 | ₩172,452 | ₩169,367 | ₩170,709 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,250 | ₩174,826 | ₩171,728 | ₩172,090 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,659 | ₩174,893 | ₩173,405 | ₩173,995 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,673 | ₩175,054 | ₩172,680 | ₩174,719 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,519 | ₩174,652 | ₩172,251 | ₩173,244 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,962 | ₩174,129 | ₩171,674 | ₩172,157 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,746 | ₩176,852 | ₩174,089 | ₩174,089 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,820 | ₩175,175 | ₩173,552 | ₩174,920 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,688 | ₩174,384 | ₩171,688 | ₩174,169 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,613 | ₩172,613 | ₩169,810 | ₩170,628 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,393 | ₩173,673 | ₩171,379 | ₩172,720 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,126 | ₩171,849 | ₩169,005 | ₩171,245 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,852 | ₩170,252 | ₩167,744 | ₩168,965 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,637 | ₩168,133 | ₩166,068 | ₩167,744 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,603 | ₩169,032 | ₩165,746 | ₩168,562 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,919 | ₩169,407 | ₩166,202 | ₩168,723 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,856 | ₩173,109 | ₩167,624 | ₩167,744 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,126 | ₩170,387 | ₩167,878 | ₩169,850 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,783 | ₩172,399 | ₩169,394 | ₩171,889 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,190 | ₩173,297 | ₩169,770 | ₩170,413 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,513 | ₩173,914 | ₩169,421 | ₩173,485 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,963 | ₩172,385 | ₩169,957 | ₩170,722 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,983 | ₩172,640 | ₩170,333 | ₩170,601 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,272 | ₩174,236 | ₩171,272 | ₩173,029 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,716 | ₩171,299 | ₩167,637 | ₩170,843 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,141 | ₩169,394 | ₩166,725 | ₩169,220 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,799 | ₩168,428 | ₩165,799 | ₩166,658 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,048 | ₩167,208 | ₩165,048 | ₩165,437 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,357 | ₩165,679 | ₩163,747 | ₩165,209 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩167,020 | ₩167,556 | ₩165,223 | ₩167,154 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,336 | ₩167,892 | ₩165,786 | ₩167,047 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,859 | ₩168,187 | ₩165,759 | ₩166,135 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,826 | ₩167,892 | ₩165,652 | ₩167,167 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,778 | ₩167,342 | ₩165,679 | ₩165,853 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,691 | ₩168,173 | ₩166,859 | ₩167,436 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,287 | ₩169,421 | ₩167,047 | ₩167,127 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,442 | ₩169,635 | ₩167,422 | ₩168,643 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,927 | ₩166,671 | ₩163,613 | ₩166,014 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,901 | ₩165,276 | ₩163,372 | ₩164,056 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,720 | ₩164,981 | ₩162,875 | ₩164,592 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,312 | ₩163,197 | ₩161,708 | ₩162,781 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,203 | ₩164,713 | ₩160,743 | ₩161,775 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,887 | ₩166,054 | ₩162,674 | ₩163,962 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,749 | ₩164,780 | ₩161,521 | ₩163,841 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,969 | ₩164,190 | ₩162,366 | ₩164,082 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,303 | ₩166,188 | ₩161,386 | ₩161,453 | -2.33% | 48.7만 |
|---|