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 | ₩244,865 | ₩247,226 | ₩243,538 | ₩244,235 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,419 | ₩245,697 | ₩241,419 | ₩244,892 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,641 | ₩242,183 | ₩236,953 | ₩238,133 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,650 | ₩240,668 | ₩236,644 | ₩239,608 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,679 | ₩239,890 | ₩233,385 | ₩238,562 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,446 | ₩236,403 | ₩232,446 | ₩235,947 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,059 | ₩235,665 | ₩229,576 | ₩235,477 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,151 | ₩233,211 | ₩230,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,891 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,751 | ₩231,897 | ₩229,013 | ₩230,850 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,759 | ₩235,759 | ₩232,353 | ₩233,130 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,063 | ₩234,136 | ₩231,561 | ₩232,969 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,577 | ₩238,240 | ₩234,700 | ₩235,263 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,324 | ₩236,564 | ₩233,372 | ₩234,364 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,318 | ₩237,395 | ₩232,460 | ₩233,814 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,206 | ₩240,869 | ₩236,067 | ₩236,188 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,357 | ₩243,404 | ₩241,325 | ₩241,821 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,024 | ₩243,055 | ₩239,528 | ₩242,760 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,938 | ₩246,381 | ₩240,131 | ₩241,620 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,704 | ₩249,465 | ₩244,597 | ₩248,929 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,144 | ₩249,144 | ₩242,344 | ₩243,511 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,758 | ₩248,178 | ₩244,611 | ₩246,247 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,760 | ₩249,760 | ₩243,202 | ₩245,362 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,427 | ₩248,621 | ₩245,482 | ₩246,555 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,651 | ₩246,528 | ₩242,854 | ₩244,409 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,478 | ₩243,202 | ₩239,970 | ₩242,183 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,555 | ₩247,722 | ₩244,222 | ₩244,302 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,363 | ₩247,253 | ₩243,122 | ₩246,247 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,946 | ₩245,160 | ₩242,129 | ₩244,986 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,070 | ₩243,310 | ₩238,710 | ₩241,633 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩236,000 | ₩237,167 | ₩235,102 | ₩236,792 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,343 | ₩237,274 | ₩232,782 | ₩235,692 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,661 | ₩237,972 | ₩232,017 | ₩235,960 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,424 | ₩237,288 | ₩234,820 | ₩234,874 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,393 | ₩240,721 | ₩236,483 | ₩238,549 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,392 | ₩243,041 | ₩239,635 | ₩240,842 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,875 | ₩244,289 | ₩240,735 | ₩241,030 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,285 | ₩242,478 | ₩239,541 | ₩240,145 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,273 | ₩240,641 | ₩238,414 | ₩240,346 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,834 | ₩237,140 | ₩233,855 | ₩236,872 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩231,990 | ₩235,142 | ₩231,897 | ₩234,270 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,402 | ₩231,320 | ₩228,208 | ₩231,078 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,402 | ₩231,682 | ₩228,490 | ₩231,065 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,806 | ₩231,360 | ₩227,779 | ₩230,622 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,483 | ₩228,182 | ₩220,001 | ₩228,088 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,841 | ₩219,987 | ₩216,487 | ₩217,761 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,497 | ₩221,288 | ₩218,190 | ₩220,108 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,602 | ₩222,911 | ₩216,648 | ₩216,688 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,317 | ₩222,361 | ₩216,353 | ₩221,623 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,529 | ₩224,359 | ₩220,215 | ₩222,455 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,254 | ₩225,794 | ₩220,631 | ₩225,271 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,571 | ₩223,514 | ₩219,397 | ₩223,005 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,897 | ₩223,836 | ₩220,591 | ₩221,476 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,725 | ₩221,865 | ₩216,353 | ₩217,292 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,644 | ₩224,051 | ₩220,255 | ₩220,644 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,271 | ₩228,946 | ₩225,097 | ₩225,620 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,128 | ₩229,134 | ₩225,003 | ₩225,540 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,856 | ₩225,727 | ₩223,568 | ₩224,628 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,162 | ₩221,985 | ₩219,022 | ₩221,985 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,506 | ₩220,913 | ₩217,238 | ₩219,250 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,780 | ₩219,571 | ₩216,608 | ₩218,311 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,502 | ₩216,661 | ₩214,274 | ₩215,602 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,803 | ₩216,259 | ₩211,230 | ₩213,805 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,937 | ₩216,581 | ₩213,389 | ₩215,803 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,283 | ₩215,682 | ₩211,283 | ₩214,784 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,722 | ₩209,070 | ₩205,932 | ₩208,547 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,499 | ₩209,875 | ₩207,354 | ₩207,622 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,291 | ₩212,061 | ₩207,877 | ₩210,479 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,075 | ₩207,608 | ₩203,075 | ₩206,978 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,117 | ₩203,049 | ₩201,010 | ₩201,372 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,640 | ₩203,572 | ₩200,554 | ₩201,761 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,386 | ₩202,646 | ₩199,656 | ₩200,272 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,075 | ₩204,819 | ₩201,265 | ₩201,345 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,081 | ₩205,436 | ₩202,485 | ₩202,888 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,853 | ₩204,819 | ₩202,968 | ₩203,947 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,386 | ₩205,235 | ₩200,514 | ₩204,577 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,593 | ₩203,236 | ₩200,581 | ₩202,351 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,959 | ₩207,917 | ₩205,261 | ₩207,448 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,296 | ₩206,375 | ₩202,727 | ₩206,200 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,194 | ₩205,194 | ₩201,573 | ₩203,612 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,547 | ₩209,406 | ₩206,428 | ₩206,911 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,507 | ₩209,955 | ₩208,105 | ₩209,151 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,963 | ₩212,115 | ₩208,561 | ₩210,237 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,623 | ₩219,866 | ₩214,314 | ₩217,721 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,535 | ₩222,844 | ₩215,830 | ₩216,058 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,727 | ₩222,804 | ₩218,163 | ₩220,054 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,403 | ₩220,403 | ₩214,448 | ₩216,675 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,384 | ₩222,723 | ₩219,370 | ₩220,524 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,294 | ₩222,294 | ₩217,667 | ₩217,747 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,087 | ₩223,327 | ₩219,920 | ₩222,441 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,805 | ₩224,601 | ₩219,866 | ₩222,053 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,420 | ₩220,537 | ₩216,420 | ₩219,571 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,776 | ₩218,928 | ₩215,561 | ₩217,037 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,596 | ₩215,065 | ₩212,074 | ₩213,375 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,761 | ₩218,123 | ₩214,569 | ₩215,548 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,178 | ₩217,707 | ₩214,059 | ₩215,709 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,327 | ₩225,902 | ₩219,504 | ₩219,571 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩223,984 | ₩225,915 | ₩223,300 | ₩225,338 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,228 | ₩229,965 | ₩222,871 | ₩224,346 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,373 | ₩234,150 | ₩226,572 | ₩226,881 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,381 | ₩233,104 | ₩228,892 | ₩232,353 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,016 | ₩230,569 | ₩223,407 | ₩230,006 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,206 | ₩225,915 | ₩222,455 | ₩225,821 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,156 | ₩221,436 | ₩218,914 | ₩221,020 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,263 | ₩219,639 | ₩217,064 | ₩219,424 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,826 | ₩220,349 | ₩217,828 | ₩219,504 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,193 | ₩218,150 | ₩214,193 | ₩217,882 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,268 | ₩214,421 | ₩211,820 | ₩212,410 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,711 | ₩214,341 | ₩210,519 | ₩213,657 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,022 | ₩220,939 | ₩216,540 | ₩217,841 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩225,982 | ₩228,047 | ₩224,963 | ₩226,961 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,507 | ₩227,243 | ₩222,441 | ₩226,988 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,325 | ₩226,854 | ₩222,093 | ₩224,668 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,428 | ₩228,101 | ₩221,154 | ₩227,431 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,897 | ₩225,553 | ₩221,851 | ₩225,486 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,403 | ₩221,503 | ₩219,209 | ₩220,524 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,895 | ₩220,148 | ₩216,393 | ₩217,117 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,768 | ₩217,131 | ₩214,489 | ₩216,889 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,527 | ₩217,935 | ₩215,642 | ₩217,318 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,502 | ₩216,286 | ₩214,381 | ₩215,588 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,358 | ₩213,188 | ₩209,553 | ₩212,826 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,103 | ₩212,007 | ₩208,561 | ₩209,821 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,756 | ₩209,915 | ₩203,719 | ₩209,312 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,933 | ₩216,675 | ₩212,651 | ₩215,830 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,820 | ₩214,086 | ₩210,452 | ₩212,504 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,374 | ₩215,521 | ₩211,256 | ₩212,826 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,156 | ₩219,960 | ₩215,910 | ₩217,680 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,506 | ₩218,646 | ₩214,891 | ₩216,983 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,033 | ₩224,574 | ₩217,426 | ₩218,244 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,937 | ₩221,382 | ₩213,912 | ₩220,993 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,350 | ₩230,824 | ₩227,256 | ₩228,718 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,829 | ₩226,894 | ₩224,051 | ₩226,827 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,973 | ₩231,441 | ₩224,306 | ₩225,392 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,411 | ₩229,952 | ₩221,583 | ₩223,702 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,142 | ₩237,999 | ₩227,659 | ₩232,071 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,407 | ₩240,520 | ₩234,083 | ₩234,700 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,506 | ₩237,985 | ₩232,487 | ₩237,315 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,502 | ₩234,767 | ₩230,220 | ₩233,546 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,651 | ₩231,145 | ₩228,651 | ₩229,925 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,814 | ₩233,144 | ₩226,773 | ₩230,837 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,141 | ₩228,289 | ₩220,162 | ₩227,229 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,063 | ₩228,611 | ₩224,695 | ₩225,003 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,085 | ₩226,747 | ₩222,093 | ₩225,164 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,227 | ₩223,219 | ₩221,248 | ₩221,597 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,639 | ₩223,367 | ₩219,639 | ₩221,462 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,338 | ₩219,813 | ₩216,594 | ₩218,874 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,117 | ₩218,981 | ₩216,044 | ₩218,311 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,393 | ₩219,920 | ₩215,910 | ₩217,466 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,479 | ₩215,950 | ₩210,425 | ₩215,803 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,088 | ₩213,939 | ₩209,969 | ₩210,760 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,347 | ₩216,312 | ₩211,914 | ₩213,349 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,259 | ₩216,929 | ₩212,839 | ₩214,073 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,033 | ₩215,964 | ₩212,316 | ₩213,992 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩211,994 | ₩213,456 | ₩209,432 | ₩213,040 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,809 | ₩217,815 | ₩212,101 | ₩213,751 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩219,008 | ₩219,008 | ₩212,732 | ₩215,776 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,224 | ₩212,209 | ₩207,756 | ₩211,350 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,637 | ₩210,291 | ₩204,390 | ₩208,145 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,043 | ₩209,043 | ₩204,698 | ₩207,354 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,850 | ₩208,574 | ₩205,463 | ₩208,185 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,064 | ₩211,270 | ₩207,126 | ₩208,118 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,702 | ₩208,815 | ₩205,825 | ₩207,541 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,561 | ₩210,599 | ₩207,340 | ₩208,427 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,261 | ₩207,005 | ₩204,738 | ₩206,683 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,811 | ₩206,924 | ₩200,487 | ₩202,700 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,236 | ₩205,865 | ₩202,740 | ₩205,127 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,059 | ₩208,105 | ₩202,257 | ₩203,303 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,154 | ₩207,729 | ₩205,007 | ₩207,461 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,464 | ₩203,464 | ₩201,171 | ₩202,271 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,050 | ₩203,102 | ₩200,179 | ₩202,861 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,563 | ₩201,439 | ₩197,362 | ₩201,023 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,013 | ₩197,630 | ₩193,607 | ₩196,584 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,833 | ₩199,468 | ₩195,686 | ₩199,025 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,718 | ₩195,471 | ₩189,275 | ₩195,122 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,356 | ₩190,978 | ₩188,122 | ₩189,275 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,509 | ₩193,178 | ₩188,631 | ₩192,843 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,057 | ₩195,404 | ₩191,005 | ₩191,300 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,101 | ₩189,503 | ₩187,330 | ₩189,181 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,553 | ₩188,269 | ₩185,909 | ₩187,961 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,229 | ₩188,309 | ₩185,118 | ₩186,003 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,344 | ₩188,631 | ₩185,641 | ₩186,003 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,313 | ₩185,413 | ₩183,535 | ₩185,050 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,623 | ₩185,614 | ₩182,623 | ₩184,648 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,805 | ₩182,516 | ₩179,632 | ₩179,981 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,196 | ₩180,880 | ₩179,713 | ₩180,544 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,659 | ₩181,564 | ₩178,533 | ₩180,021 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,318 | ₩183,683 | ₩178,318 | ₩181,523 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,306 | ₩178,854 | ₩176,306 | ₩177,594 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,306 | ₩176,360 | ₩174,174 | ₩174,992 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,266 | ₩176,829 | ₩175,448 | ₩175,958 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,237 | ₩176,628 | ₩170,955 | ₩175,515 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩172,980 | ₩172,980 | ₩170,191 | ₩170,459 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,843 | ₩177,044 | ₩171,867 | ₩172,243 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,345 | ₩178,533 | ₩172,363 | ₩176,534 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,850 | ₩173,007 | ₩168,098 | ₩172,551 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,788 | ₩169,788 | ₩168,340 | ₩168,876 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,198 | ₩170,325 | ₩169,198 | ₩169,815 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,018 | ₩168,970 | ₩167,428 | ₩168,541 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,401 | ₩167,870 | ₩166,221 | ₩166,985 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,018 | ₩168,326 | ₩167,428 | ₩167,602 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,562 | ₩168,367 | ₩167,119 | ₩168,179 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,079 | ₩168,273 | ₩166,838 | ₩167,119 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,631 | ₩166,784 | ₩165,121 | ₩165,483 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,361 | ₩167,361 | ₩164,679 | ₩165,108 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,443 | ₩167,803 | ₩165,081 | ₩167,482 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,051 | ₩169,346 | ₩165,255 | ₩165,537 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,430 | ₩172,430 | ₩169,346 | ₩170,687 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,228 | ₩174,804 | ₩171,706 | ₩172,068 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,637 | ₩174,871 | ₩173,383 | ₩173,973 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,651 | ₩175,032 | ₩172,658 | ₩174,697 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,497 | ₩174,630 | ₩172,229 | ₩173,222 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,940 | ₩174,107 | ₩171,653 | ₩172,135 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,724 | ₩176,829 | ₩174,067 | ₩174,067 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,798 | ₩175,153 | ₩173,530 | ₩174,898 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,666 | ₩174,362 | ₩171,666 | ₩174,147 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,591 | ₩172,591 | ₩169,788 | ₩170,606 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,371 | ₩173,651 | ₩171,357 | ₩172,699 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,104 | ₩171,827 | ₩168,984 | ₩171,223 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,830 | ₩170,231 | ₩167,723 | ₩168,943 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,616 | ₩168,112 | ₩166,047 | ₩167,723 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,581 | ₩169,010 | ₩165,725 | ₩168,541 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,897 | ₩169,386 | ₩166,181 | ₩168,702 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,834 | ₩173,088 | ₩167,602 | ₩167,723 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,104 | ₩170,365 | ₩167,857 | ₩169,829 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,762 | ₩172,377 | ₩169,373 | ₩171,867 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,168 | ₩173,275 | ₩169,748 | ₩170,392 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,492 | ₩173,892 | ₩169,399 | ₩173,463 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,942 | ₩172,363 | ₩169,936 | ₩170,700 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,961 | ₩172,618 | ₩170,311 | ₩170,580 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,250 | ₩174,214 | ₩171,250 | ₩173,007 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,694 | ₩171,277 | ₩167,616 | ₩170,821 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,119 | ₩169,373 | ₩166,704 | ₩169,198 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,778 | ₩168,407 | ₩165,778 | ₩166,637 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,027 | ₩167,187 | ₩165,027 | ₩165,416 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,336 | ₩165,658 | ₩163,726 | ₩165,188 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩166,999 | ₩167,535 | ₩165,202 | ₩167,133 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,315 | ₩167,870 | ₩165,765 | ₩167,026 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,838 | ₩168,166 | ₩165,738 | ₩166,114 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,805 | ₩167,870 | ₩165,631 | ₩167,146 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,757 | ₩167,321 | ₩165,658 | ₩165,832 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,669 | ₩168,152 | ₩166,838 | ₩167,415 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,265 | ₩169,399 | ₩167,026 | ₩167,106 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,420 | ₩169,614 | ₩167,401 | ₩168,622 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,907 | ₩166,650 | ₩163,592 | ₩165,993 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,880 | ₩165,255 | ₩163,351 | ₩164,035 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,700 | ₩164,960 | ₩162,855 | ₩164,571 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,291 | ₩163,177 | ₩161,688 | ₩162,761 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,182 | ₩164,692 | ₩160,722 | ₩161,755 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,866 | ₩166,033 | ₩162,653 | ₩163,941 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,728 | ₩164,759 | ₩161,500 | ₩163,820 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,949 | ₩164,169 | ₩162,345 | ₩164,062 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,282 | ₩166,167 | ₩161,366 | ₩161,433 | -2.33% | 48.7만 |
|---|