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 | ₩244,858 | ₩247,218 | ₩243,530 | ₩244,228 | -0.26% | 52.2만 |
| 2026.10.08 | ₩241,411 | ₩245,690 | ₩241,411 | ₩244,885 | +1.44% | 102.3만 |
| 2026.10.07 | ₩240,634 | ₩242,176 | ₩236,946 | ₩238,126 | -1.04% | 42.1만 |
| 2026.10.06 | ₩237,643 | ₩240,660 | ₩236,637 | ₩239,601 | +0.82% | 35.3만 |
| 2026.10.05 | ₩235,671 | ₩239,883 | ₩233,378 | ₩238,555 | +1.22% | 46.5만 |
| 2026.10.02 | ₩232,439 | ₩236,396 | ₩232,439 | ₩235,940 | +1.51% | 71.8만 |
| 2026.10.01 | ₩230,052 | ₩235,658 | ₩229,569 | ₩235,470 | +2.36% | 76.6만 |
| 2026.09.30 | ₩232,144 | ₩233,204 | ₩230,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,884 |
| -0.54% |
| 36.2만 |
| 2026.09.29 | ₩229,744 | ₩231,890 | ₩229,006 | ₩230,844 | +0.48% | 71.3만 |
|---|
| 2026.09.28 | ₩235,752 | ₩235,752 | ₩232,346 | ₩233,123 | -1.11% | 72.1만 |
|---|
| 2026.09.25 | ₩233,056 | ₩234,129 | ₩231,554 | ₩232,962 | -0.04% | 61.7만 |
|---|
| 2026.09.24 | ₩236,570 | ₩238,233 | ₩234,692 | ₩235,256 | -0.56% | 66.7만 |
|---|
| 2026.09.23 | ₩234,317 | ₩236,557 | ₩233,365 | ₩234,357 | +0.02% | 70만 |
|---|
| 2026.09.22 | ₩233,311 | ₩237,388 | ₩232,453 | ₩233,807 | +0.21% | 64만 |
|---|
| 2026.09.21 | ₩239,199 | ₩240,862 | ₩236,060 | ₩236,181 | -1.26% | 65.2만 |
|---|
| 2026.09.18 | ₩242,350 | ₩243,396 | ₩241,318 | ₩241,814 | -0.22% | 42.1만 |
|---|
| 2026.09.17 | ₩240,017 | ₩243,048 | ₩239,520 | ₩242,753 | +1.14% | 37.2만 |
|---|
| 2026.09.16 | ₩245,931 | ₩246,373 | ₩240,124 | ₩241,613 | -1.76% | 66.6만 |
|---|
| 2026.09.15 | ₩244,697 | ₩249,458 | ₩244,590 | ₩248,922 | +1.73% | 66.3만 |
|---|
| 2026.09.14 | ₩249,136 | ₩249,136 | ₩242,337 | ₩243,504 | -2.26% | 93.5만 |
|---|
| 2026.09.11 | ₩244,751 | ₩248,171 | ₩244,603 | ₩246,239 | +0.61% | 41.8만 |
|---|
| 2026.09.10 | ₩249,753 | ₩249,753 | ₩243,195 | ₩245,354 | -1.76% | 66.1만 |
|---|
| 2026.09.09 | ₩247,420 | ₩248,613 | ₩245,475 | ₩246,548 | -0.35% | 34만 |
|---|
| 2026.09.08 | ₩244,643 | ₩246,521 | ₩242,846 | ₩244,402 | -0.10% | 75만 |
|---|
| 2026.09.04 | ₩242,471 | ₩243,195 | ₩239,963 | ₩242,176 | -0.12% | 42.9만 |
|---|
| 2026.09.03 | ₩246,548 | ₩247,715 | ₩244,214 | ₩244,295 | -0.91% | 52.4만 |
|---|
| 2026.09.02 | ₩243,356 | ₩247,245 | ₩243,115 | ₩246,239 | +1.18% | 57.8만 |
|---|
| 2026.09.01 | ₩244,939 | ₩245,153 | ₩242,122 | ₩244,979 | +0.02% | 59.3만 |
|---|
| 2026.08.31 | ₩241,063 | ₩243,302 | ₩238,702 | ₩241,626 | +0.23% | 37.6만 |
|---|
| 2026.08.28 | ₩235,993 | ₩237,160 | ₩235,095 | ₩236,785 | +0.34% | 25.6만 |
|---|
| 2026.08.27 | ₩235,336 | ₩237,267 | ₩232,775 | ₩235,685 | +0.15% | 28.3만 |
|---|
| 2026.08.26 | ₩232,654 | ₩237,965 | ₩232,010 | ₩235,953 | +1.42% | 38.5만 |
|---|
| 2026.08.25 | ₩235,417 | ₩237,281 | ₩234,813 | ₩234,867 | -0.23% | 53.1만 |
|---|
| 2026.08.24 | ₩239,386 | ₩240,714 | ₩236,476 | ₩238,541 | -0.35% | 34.6만 |
|---|
| 2026.08.21 | ₩241,385 | ₩243,034 | ₩239,628 | ₩240,835 | -0.23% | 50.2만 |
|---|
| 2026.08.20 | ₩241,867 | ₩244,281 | ₩240,727 | ₩241,022 | -0.35% | 60.5만 |
|---|
| 2026.08.19 | ₩241,277 | ₩242,471 | ₩239,534 | ₩240,137 | -0.47% | 47.2만 |
|---|
| 2026.08.18 | ₩239,266 | ₩240,634 | ₩238,407 | ₩240,339 | +0.45% | 59만 |
|---|
| 2026.08.17 | ₩234,827 | ₩237,133 | ₩233,848 | ₩236,865 | +0.87% | 48.5만 |
|---|
| 2026.08.14 | ₩231,983 | ₩235,135 | ₩231,890 | ₩234,263 | +0.98% | 43.9만 |
|---|
| 2026.08.13 | ₩229,395 | ₩231,313 | ₩228,202 | ₩231,072 | +0.73% | 28.7만 |
|---|
| 2026.08.12 | ₩229,395 | ₩231,675 | ₩228,483 | ₩231,058 | +0.72% | 40만 |
|---|
| 2026.08.11 | ₩227,799 | ₩231,353 | ₩227,772 | ₩230,616 | +1.24% | 33.6만 |
|---|
| 2026.08.10 | ₩220,477 | ₩228,175 | ₩219,994 | ₩228,081 | +3.45% | 59.5만 |
|---|
| 2026.08.07 | ₩217,835 | ₩219,981 | ₩216,480 | ₩217,754 | -0.04% | 29.7만 |
|---|
| 2026.08.06 | ₩220,490 | ₩221,281 | ₩218,184 | ₩220,101 | -0.18% | 34.1만 |
|---|
| 2026.08.05 | ₩222,596 | ₩222,904 | ₩216,641 | ₩216,682 | -2.66% | 52.4만 |
|---|
| 2026.08.04 | ₩219,310 | ₩222,354 | ₩216,346 | ₩221,617 | +1.05% | 52.1만 |
|---|
| 2026.08.03 | ₩221,523 | ₩224,353 | ₩220,209 | ₩222,448 | +0.42% | 46.8만 |
|---|
| 2026.07.31 | ₩222,247 | ₩225,788 | ₩220,624 | ₩225,265 | +1.36% | 38.3만 |
|---|
| 2026.07.30 | ₩219,565 | ₩223,508 | ₩219,391 | ₩222,998 | +1.56% | 37.4만 |
|---|
| 2026.07.29 | ₩222,891 | ₩223,830 | ₩220,584 | ₩221,469 | -0.64% | 52.9만 |
|---|
| 2026.07.28 | ₩220,718 | ₩221,858 | ₩216,346 | ₩217,285 | -1.56% | 48.5만 |
|---|
| 2026.07.27 | ₩220,638 | ₩224,044 | ₩220,249 | ₩220,638 | 0.00% | 54.9만 |
|---|
| 2026.07.24 | ₩225,265 | ₩228,939 | ₩225,090 | ₩225,613 | +0.15% | 49.7만 |
|---|
| 2026.07.23 | ₩228,121 | ₩229,127 | ₩224,996 | ₩225,533 | -1.13% | 55.4만 |
|---|
| 2026.07.22 | ₩224,849 | ₩225,721 | ₩223,561 | ₩224,621 | -0.10% | 34만 |
|---|
| 2026.07.21 | ₩220,155 | ₩221,979 | ₩219,015 | ₩221,979 | +0.83% | 31.8만 |
|---|
| 2026.07.20 | ₩217,500 | ₩220,906 | ₩217,231 | ₩219,243 | +0.80% | 41.6만 |
|---|
| 2026.07.17 | ₩218,774 | ₩219,565 | ₩216,601 | ₩218,304 | -0.21% | 43.7만 |
|---|
| 2026.07.16 | ₩214,496 | ₩216,655 | ₩214,268 | ₩215,595 | +0.51% | 30.1만 |
|---|
| 2026.07.15 | ₩215,796 | ₩216,252 | ₩211,223 | ₩213,798 | -0.93% | 59.3만 |
|---|
| 2026.07.14 | ₩215,931 | ₩216,574 | ₩213,382 | ₩215,796 | -0.06% | 39.3만 |
|---|
| 2026.07.13 | ₩211,277 | ₩215,676 | ₩211,277 | ₩214,777 | +1.66% | 52.4만 |
|---|
| 2026.07.10 | ₩208,715 | ₩209,064 | ₩205,926 | ₩208,541 | -0.08% | 37.3만 |
|---|
| 2026.07.09 | ₩209,493 | ₩209,869 | ₩207,347 | ₩207,616 | -0.90% | 35.4만 |
|---|
| 2026.07.08 | ₩210,284 | ₩212,055 | ₩207,871 | ₩210,472 | +0.09% | 82만 |
|---|
| 2026.07.07 | ₩203,069 | ₩207,602 | ₩203,069 | ₩206,972 | +1.92% | 49.4만 |
|---|
| 2026.07.06 | ₩201,111 | ₩203,043 | ₩201,004 | ₩201,366 | +0.13% | 41.4만 |
|---|
| 2026.07.02 | ₩201,634 | ₩203,566 | ₩200,548 | ₩201,755 | +0.06% | 47.6만 |
|---|
| 2026.07.01 | ₩201,380 | ₩202,640 | ₩199,650 | ₩200,266 | -0.55% | 273.6만 |
|---|
| 2026.06.30 | ₩203,069 | ₩204,813 | ₩201,259 | ₩201,339 | -0.85% | 178만 |
|---|
| 2026.06.29 | ₩204,075 | ₩205,430 | ₩202,479 | ₩202,882 | -0.58% | 97.6만 |
|---|
| 2026.06.26 | ₩203,847 | ₩204,813 | ₩202,962 | ₩203,941 | +0.05% | 60만 |
|---|
| 2026.06.25 | ₩201,380 | ₩205,229 | ₩200,508 | ₩204,571 | +1.58% | 62.4만 |
|---|
| 2026.06.24 | ₩202,587 | ₩203,230 | ₩200,575 | ₩202,345 | -0.12% | 48.8만 |
|---|
| 2026.06.23 | ₩205,953 | ₩207,911 | ₩205,255 | ₩207,441 | +0.72% | 38.6만 |
|---|
| 2026.06.22 | ₩204,290 | ₩206,368 | ₩202,721 | ₩206,194 | +0.93% | 122.1만 |
|---|
| 2026.06.18 | ₩205,188 | ₩205,188 | ₩201,567 | ₩203,606 | -0.77% | 96만 |
|---|
| 2026.06.17 | ₩208,541 | ₩209,399 | ₩206,422 | ₩206,905 | -0.78% | 95.1만 |
|---|
| 2026.06.16 | ₩208,501 | ₩209,949 | ₩208,098 | ₩209,145 | +0.31% | 56.5만 |
|---|
| 2026.06.15 | ₩208,957 | ₩212,108 | ₩208,554 | ₩210,231 | +0.61% | 125.2만 |
|---|
| 2026.06.12 | ₩214,616 | ₩219,860 | ₩214,308 | ₩217,714 | +1.44% | 82.7만 |
|---|
| 2026.06.11 | ₩222,529 | ₩222,837 | ₩215,823 | ₩216,051 | -2.91% | 88.3만 |
|---|
| 2026.06.10 | ₩218,720 | ₩222,797 | ₩218,157 | ₩220,048 | +0.61% | 90만 |
|---|
| 2026.06.09 | ₩220,396 | ₩220,396 | ₩214,442 | ₩216,668 | -1.69% | 99.1만 |
|---|
| 2026.06.08 | ₩219,377 | ₩222,716 | ₩219,364 | ₩220,517 | +0.52% | 51.5만 |
|---|
| 2026.06.05 | ₩222,287 | ₩222,287 | ₩217,661 | ₩217,741 | -2.05% | 83.2만 |
|---|
| 2026.06.04 | ₩221,080 | ₩223,320 | ₩219,914 | ₩222,435 | +0.61% | 38.5만 |
|---|
| 2026.06.03 | ₩220,799 | ₩224,594 | ₩219,860 | ₩222,046 | +0.56% | 60만 |
|---|
| 2026.06.02 | ₩216,413 | ₩220,530 | ₩216,413 | ₩219,565 | +1.46% | 59.2만 |
|---|
| 2026.06.01 | ₩215,770 | ₩218,921 | ₩215,555 | ₩217,030 | +0.58% | 98.7만 |
|---|
| 2026.05.29 | ₩214,589 | ₩215,059 | ₩212,068 | ₩213,369 | -0.57% | 67.2만 |
|---|
| 2026.05.28 | ₩217,754 | ₩218,117 | ₩214,563 | ₩215,542 | -1.02% | 83.1만 |
|---|
| 2026.05.27 | ₩216,172 | ₩217,701 | ₩214,053 | ₩215,703 | -0.22% | 80.4만 |
|---|
| 2026.05.26 | ₩223,320 | ₩225,895 | ₩219,498 | ₩219,565 | -1.68% | 71.2만 |
|---|
| 2026.05.22 | ₩223,977 | ₩225,908 | ₩223,293 | ₩225,332 | +0.60% | 57만 |
|---|
| 2026.05.21 | ₩229,221 | ₩229,958 | ₩222,864 | ₩224,339 | -2.13% | 108.9만 |
|---|
| 2026.05.20 | ₩231,367 | ₩234,143 | ₩226,565 | ₩226,874 | -1.94% | 119.2만 |
|---|
| 2026.05.19 | ₩230,374 | ₩233,097 | ₩228,886 | ₩232,346 | +0.86% | 49.4만 |
|---|
| 2026.05.18 | ₩225,010 | ₩230,562 | ₩223,400 | ₩229,999 | +2.22% | 61.4만 |
|---|
| 2026.05.15 | ₩223,199 | ₩225,908 | ₩222,448 | ₩225,814 | +1.17% | 50만 |
|---|
| 2026.05.14 | ₩219,149 | ₩221,429 | ₩218,908 | ₩221,013 | +0.85% | 32.6만 |
|---|
| 2026.05.13 | ₩219,256 | ₩219,632 | ₩217,057 | ₩219,417 | +0.07% | 33.8만 |
|---|
| 2026.05.12 | ₩219,820 | ₩220,343 | ₩217,821 | ₩219,498 | -0.15% | 60.3만 |
|---|
| 2026.05.11 | ₩214,187 | ₩218,143 | ₩214,187 | ₩217,875 | +1.72% | 48.5만 |
|---|
| 2026.05.08 | ₩213,262 | ₩214,415 | ₩211,813 | ₩212,403 | -0.40% | 47.8만 |
|---|
| 2026.05.07 | ₩213,704 | ₩214,335 | ₩210,512 | ₩213,651 | -0.03% | 105만 |
|---|
| 2026.05.06 | ₩219,015 | ₩220,933 | ₩216,534 | ₩217,835 | -0.54% | 97.9만 |
|---|
| 2026.05.05 | ₩225,975 | ₩228,041 | ₩224,956 | ₩226,954 | +0.43% | 42.8만 |
|---|
| 2026.05.04 | ₩224,500 | ₩227,236 | ₩222,435 | ₩226,981 | +1.11% | 56.9만 |
|---|
| 2026.05.01 | ₩225,318 | ₩226,847 | ₩222,086 | ₩224,661 | -0.29% | 71.7만 |
|---|
| 2026.04.30 | ₩222,421 | ₩228,094 | ₩221,147 | ₩227,424 | +2.25% | 61.1만 |
|---|
| 2026.04.29 | ₩222,891 | ₩225,546 | ₩221,845 | ₩225,479 | +1.16% | 80.5만 |
|---|
| 2026.04.28 | ₩220,396 | ₩221,496 | ₩219,203 | ₩220,517 | +0.05% | 63.5만 |
|---|
| 2026.04.27 | ₩217,889 | ₩220,142 | ₩216,386 | ₩217,111 | -0.36% | 48.9만 |
|---|
| 2026.04.24 | ₩216,762 | ₩217,124 | ₩214,482 | ₩216,883 | +0.06% | 42.6만 |
|---|
| 2026.04.23 | ₩216,521 | ₩217,929 | ₩215,635 | ₩217,312 | +0.37% | 56만 |
|---|
| 2026.04.22 | ₩214,496 | ₩216,279 | ₩214,375 | ₩215,582 | +0.51% | 68.9만 |
|---|
| 2026.04.21 | ₩210,352 | ₩213,181 | ₩209,547 | ₩212,819 | +1.17% | 118.8만 |
|---|
| 2026.04.20 | ₩210,097 | ₩212,001 | ₩208,554 | ₩209,815 | -0.13% | 73.6만 |
|---|
| 2026.04.17 | ₩207,750 | ₩209,909 | ₩203,713 | ₩209,305 | +0.75% | 186.4만 |
|---|
| 2026.04.16 | ₩212,926 | ₩216,668 | ₩212,645 | ₩215,823 | +1.36% | 88.9만 |
|---|
| 2026.04.15 | ₩211,813 | ₩214,080 | ₩210,445 | ₩212,497 | +0.32% | 83만 |
|---|
| 2026.04.14 | ₩215,367 | ₩215,515 | ₩211,250 | ₩212,819 | -1.18% | 104.5만 |
|---|
| 2026.04.13 | ₩219,149 | ₩219,954 | ₩215,904 | ₩217,674 | -0.67% | 83.2만 |
|---|
| 2026.04.10 | ₩217,500 | ₩218,640 | ₩214,884 | ₩216,977 | -0.24% | 83.8만 |
|---|
| 2026.04.09 | ₩221,027 | ₩224,567 | ₩217,419 | ₩218,237 | -1.26% | 244.4만 |
|---|
| 2026.04.08 | ₩215,931 | ₩221,375 | ₩213,905 | ₩220,986 | +2.34% | 173.1만 |
|---|
| 2026.04.07 | ₩227,343 | ₩230,817 | ₩227,249 | ₩228,711 | +0.60% | 120.8만 |
|---|
| 2026.04.06 | ₩224,822 | ₩226,887 | ₩224,044 | ₩226,820 | +0.89% | 136.8만 |
|---|
| 2026.04.02 | ₩228,966 | ₩231,434 | ₩224,299 | ₩225,385 | -1.56% | 127만 |
|---|
| 2026.04.01 | ₩226,405 | ₩229,945 | ₩221,577 | ₩223,695 | -1.20% | 330.2만 |
|---|
| 2026.03.31 | ₩235,135 | ₩237,992 | ₩227,652 | ₩232,064 | -1.31% | 236.8만 |
|---|
| 2026.03.30 | ₩239,400 | ₩240,513 | ₩234,076 | ₩234,692 | -1.97% | 140.3만 |
|---|
| 2026.03.27 | ₩233,499 | ₩237,978 | ₩232,480 | ₩237,308 | +1.63% | 107.8만 |
|---|
| 2026.03.26 | ₩230,495 | ₩234,760 | ₩230,213 | ₩233,539 | +1.32% | 81.7만 |
|---|
| 2026.03.25 | ₩228,644 | ₩231,139 | ₩228,644 | ₩229,918 | +0.56% | 55.8만 |
|---|
| 2026.03.24 | ₩226,807 | ₩233,137 | ₩226,767 | ₩230,830 | +1.77% | 87.5만 |
|---|
| 2026.03.23 | ₩221,134 | ₩228,282 | ₩220,155 | ₩227,223 | +2.75% | 166.1만 |
|---|
| 2026.03.20 | ₩226,056 | ₩228,604 | ₩224,688 | ₩224,996 | -0.47% | 141.8만 |
|---|
| 2026.03.19 | ₩223,079 | ₩226,740 | ₩222,086 | ₩225,157 | +0.93% | 148만 |
|---|
| 2026.03.18 | ₩222,220 | ₩223,213 | ₩221,241 | ₩221,590 | -0.28% | 96.4만 |
|---|
| 2026.03.17 | ₩219,632 | ₩223,360 | ₩219,632 | ₩221,456 | +0.83% | 88.1만 |
|---|
| 2026.03.16 | ₩218,331 | ₩219,806 | ₩216,588 | ₩218,868 | +0.25% | 82.5만 |
|---|
| 2026.03.13 | ₩217,111 | ₩218,975 | ₩216,038 | ₩218,304 | +0.55% | 85.1만 |
|---|
| 2026.03.12 | ₩216,386 | ₩219,914 | ₩215,904 | ₩217,459 | +0.50% | 122.6만 |
|---|
| 2026.03.11 | ₩210,472 | ₩215,944 | ₩210,419 | ₩215,796 | +2.53% | 88.6만 |
|---|
| 2026.03.10 | ₩212,082 | ₩213,932 | ₩209,963 | ₩210,754 | -0.63% | 183.4만 |
|---|
| 2026.03.09 | ₩215,340 | ₩216,306 | ₩211,907 | ₩213,342 | -0.93% | 196.9만 |
|---|
| 2026.03.06 | ₩216,252 | ₩216,923 | ₩212,833 | ₩214,066 | -1.01% | 179.1만 |
|---|
| 2026.03.05 | ₩214,026 | ₩215,957 | ₩212,310 | ₩213,986 | -0.02% | 150.8만 |
|---|
| 2026.03.04 | ₩211,988 | ₩213,449 | ₩209,426 | ₩213,034 | +0.49% | 117.9만 |
|---|
| 2026.03.03 | ₩216,802 | ₩217,808 | ₩212,095 | ₩213,745 | -1.41% | 404만 |
|---|
| 2026.03.02 | ₩219,002 | ₩219,002 | ₩212,725 | ₩215,770 | -1.48% | 454.5만 |
|---|
| 2026.02.27 | ₩210,217 | ₩212,202 | ₩207,750 | ₩211,344 | +0.54% | 80.6만 |
|---|
| 2026.02.26 | ₩205,631 | ₩210,284 | ₩204,384 | ₩208,139 | +1.22% | 125.9만 |
|---|
| 2026.02.25 | ₩209,037 | ₩209,037 | ₩204,692 | ₩207,347 | -0.81% | 59.4만 |
|---|
| 2026.02.24 | ₩207,844 | ₩208,568 | ₩205,457 | ₩208,179 | +0.16% | 70.8만 |
|---|
| 2026.02.23 | ₩208,058 | ₩211,263 | ₩207,119 | ₩208,112 | +0.03% | 67.9만 |
|---|
| 2026.02.20 | ₩207,696 | ₩208,809 | ₩205,819 | ₩207,535 | -0.08% | 61.2만 |
|---|
| 2026.02.19 | ₩208,554 | ₩210,593 | ₩207,334 | ₩208,420 | -0.06% | 84.9만 |
|---|
| 2026.02.18 | ₩205,255 | ₩206,999 | ₩204,732 | ₩206,677 | +0.69% | 80.1만 |
|---|
| 2026.02.17 | ₩205,805 | ₩206,918 | ₩200,481 | ₩202,694 | -1.51% | 75.6만 |
|---|
| 2026.02.13 | ₩203,230 | ₩205,859 | ₩202,734 | ₩205,121 | +0.93% | 57.5만 |
|---|
| 2026.02.12 | ₩207,052 | ₩208,098 | ₩202,251 | ₩203,297 | -1.81% | 139.2만 |
|---|
| 2026.02.11 | ₩205,148 | ₩207,723 | ₩205,001 | ₩207,455 | +1.12% | 60.7만 |
|---|
| 2026.02.10 | ₩203,458 | ₩203,458 | ₩201,165 | ₩202,265 | -0.59% | 58만 |
|---|
| 2026.02.09 | ₩201,044 | ₩203,096 | ₩200,173 | ₩202,855 | +0.90% | 57.2만 |
|---|
| 2026.02.06 | ₩197,557 | ₩201,433 | ₩197,356 | ₩201,017 | +1.75% | 63.9만 |
|---|
| 2026.02.05 | ₩197,008 | ₩197,624 | ₩193,601 | ₩196,578 | -0.22% | 82.4만 |
|---|
| 2026.02.04 | ₩195,827 | ₩199,462 | ₩195,680 | ₩199,019 | +1.63% | 111.9만 |
|---|
| 2026.02.03 | ₩189,712 | ₩195,465 | ₩189,269 | ₩195,117 | +2.85% | 133.3만 |
|---|
| 2026.02.02 | ₩189,350 | ₩190,973 | ₩188,116 | ₩189,269 | -0.04% | 119.9만 |
|---|
| 2026.01.30 | ₩190,503 | ₩193,172 | ₩188,626 | ₩192,837 | +1.22% | 129.2만 |
|---|
| 2026.01.29 | ₩193,051 | ₩195,398 | ₩190,999 | ₩191,295 | -0.91% | 139.9만 |
|---|
| 2026.01.28 | ₩189,095 | ₩189,497 | ₩187,325 | ₩189,176 | +0.04% | 68만 |
|---|
| 2026.01.27 | ₩186,547 | ₩188,264 | ₩185,903 | ₩187,955 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩188,223 | ₩188,304 | ₩185,112 | ₩185,997 | -1.18% | 70.6만 |
|---|
| 2026.01.23 | ₩187,338 | ₩188,626 | ₩185,635 | ₩185,997 | -0.72% | 77.6만 |
|---|
| 2026.01.22 | ₩184,307 | ₩185,407 | ₩183,530 | ₩185,045 | +0.40% | 80.9만 |
|---|
| 2026.01.21 | ₩182,618 | ₩185,608 | ₩182,618 | ₩184,643 | +1.11% | 77.6만 |
|---|
| 2026.01.20 | ₩181,800 | ₩182,510 | ₩179,627 | ₩179,976 | -1.00% | 72.9만 |
|---|
| 2026.01.16 | ₩180,190 | ₩180,874 | ₩179,707 | ₩180,539 | +0.19% | 37.9만 |
|---|
| 2026.01.15 | ₩179,654 | ₩181,558 | ₩178,527 | ₩180,016 | +0.20% | 82.3만 |
|---|
| 2026.01.14 | ₩178,313 | ₩183,677 | ₩178,313 | ₩181,518 | +1.80% | 121.6만 |
|---|
| 2026.01.13 | ₩176,301 | ₩178,849 | ₩176,301 | ₩177,588 | +0.73% | 64만 |
|---|
| 2026.01.12 | ₩176,301 | ₩176,355 | ₩174,169 | ₩174,987 | -0.75% | 42만 |
|---|
| 2026.01.09 | ₩176,261 | ₩176,824 | ₩175,443 | ₩175,952 | -0.17% | 68.9만 |
|---|
| 2026.01.08 | ₩171,232 | ₩176,623 | ₩170,950 | ₩175,510 | +2.50% | 78.4만 |
|---|
| 2026.01.07 | ₩172,975 | ₩172,975 | ₩170,186 | ₩170,454 | -1.46% | 80.9만 |
|---|
| 2026.01.06 | ₩176,837 | ₩177,039 | ₩171,862 | ₩172,237 | -2.60% | 103.2만 |
|---|
| 2026.01.05 | ₩178,339 | ₩178,527 | ₩172,358 | ₩176,529 | -1.02% | 149.5만 |
|---|
| 2026.01.02 | ₩168,844 | ₩173,002 | ₩168,093 | ₩172,546 | +2.19% | 74.8만 |
|---|
| 2025.12.31 | ₩169,783 | ₩169,783 | ₩168,335 | ₩168,871 | -0.54% | 41.4만 |
|---|
| 2025.12.30 | ₩169,193 | ₩170,320 | ₩169,193 | ₩169,810 | +0.36% | 40.4만 |
|---|
| 2025.12.29 | ₩168,013 | ₩168,965 | ₩167,423 | ₩168,536 | +0.31% | 52.7만 |
|---|
| 2025.12.26 | ₩167,396 | ₩167,865 | ₩166,216 | ₩166,980 | -0.25% | 36만 |
|---|
| 2025.12.24 | ₩168,013 | ₩168,321 | ₩167,423 | ₩167,597 | -0.25% | 20.3만 |
|---|
| 2025.12.23 | ₩167,557 | ₩168,362 | ₩167,114 | ₩168,174 | +0.37% | 30.5만 |
|---|
| 2025.12.22 | ₩167,074 | ₩168,268 | ₩166,833 | ₩167,114 | +0.02% | 50.3만 |
|---|
| 2025.12.19 | ₩165,626 | ₩166,779 | ₩165,116 | ₩165,478 | -0.09% | 51.4만 |
|---|
| 2025.12.18 | ₩167,356 | ₩167,356 | ₩164,674 | ₩165,103 | -1.35% | 75.3만 |
|---|
| 2025.12.17 | ₩165,438 | ₩167,798 | ₩165,076 | ₩167,477 | +1.23% | 81.9만 |
|---|
| 2025.12.16 | ₩169,046 | ₩169,341 | ₩165,250 | ₩165,532 | -2.08% | 93.2만 |
|---|
| 2025.12.15 | ₩172,425 | ₩172,425 | ₩169,341 | ₩170,682 | -1.01% | 55만 |
|---|
| 2025.12.12 | ₩174,222 | ₩174,799 | ₩171,701 | ₩172,063 | -1.24% | 48.9만 |
|---|
| 2025.12.11 | ₩173,632 | ₩174,866 | ₩173,377 | ₩173,967 | +0.19% | 55.8만 |
|---|
| 2025.12.10 | ₩173,646 | ₩175,027 | ₩172,653 | ₩174,692 | +0.60% | 89.1만 |
|---|
| 2025.12.09 | ₩172,492 | ₩174,625 | ₩172,224 | ₩173,216 | +0.42% | 59.3만 |
|---|
| 2025.12.08 | ₩172,935 | ₩174,102 | ₩171,647 | ₩172,130 | -0.47% | 96.2만 |
|---|
| 2025.12.05 | ₩174,719 | ₩176,824 | ₩174,061 | ₩174,061 | -0.38% | 59.4만 |
|---|
| 2025.12.04 | ₩173,793 | ₩175,148 | ₩173,525 | ₩174,893 | +0.63% | 27.6만 |
|---|
| 2025.12.03 | ₩171,661 | ₩174,356 | ₩171,661 | ₩174,142 | +1.45% | 38만 |
|---|
| 2025.12.02 | ₩172,586 | ₩172,586 | ₩169,783 | ₩170,601 | -1.15% | 43만 |
|---|
| 2025.12.01 | ₩171,366 | ₩173,646 | ₩171,352 | ₩172,693 | +0.77% | 36.3만 |
|---|
| 2025.11.28 | ₩169,099 | ₩171,822 | ₩168,979 | ₩171,218 | +1.25% | 15.1만 |
|---|
| 2025.11.26 | ₩167,825 | ₩170,226 | ₩167,718 | ₩168,938 | +0.66% | 44.2만 |
|---|
| 2025.11.25 | ₩167,611 | ₩168,107 | ₩166,042 | ₩167,718 | +0.06% | 47.2만 |
|---|
| 2025.11.24 | ₩168,576 | ₩169,005 | ₩165,720 | ₩168,536 | -0.02% | 70.3만 |
|---|
| 2025.11.21 | ₩167,892 | ₩169,381 | ₩166,176 | ₩168,697 | +0.48% | 72.6만 |
|---|
| 2025.11.20 | ₩170,829 | ₩173,082 | ₩167,597 | ₩167,718 | -1.82% | 85.6만 |
|---|
| 2025.11.19 | ₩169,099 | ₩170,360 | ₩167,852 | ₩169,823 | +0.43% | 54.1만 |
|---|
| 2025.11.18 | ₩169,756 | ₩172,372 | ₩169,368 | ₩171,862 | +1.24% | 46.5만 |
|---|
| 2025.11.17 | ₩173,163 | ₩173,270 | ₩169,743 | ₩170,387 | -1.60% | 82.6만 |
|---|
| 2025.11.14 | ₩171,486 | ₩173,887 | ₩169,394 | ₩173,458 | +1.15% | 55.1만 |
|---|
| 2025.11.13 | ₩170,937 | ₩172,358 | ₩169,931 | ₩170,695 | -0.14% | 38.3만 |
|---|
| 2025.11.12 | ₩171,956 | ₩172,613 | ₩170,306 | ₩170,575 | -0.80% | 43.6만 |
|---|
| 2025.11.11 | ₩171,245 | ₩174,209 | ₩171,245 | ₩173,002 | +1.03% | 49.9만 |
|---|
| 2025.11.10 | ₩169,689 | ₩171,272 | ₩167,611 | ₩170,816 | +0.66% | 41.5만 |
|---|
| 2025.11.07 | ₩167,114 | ₩169,368 | ₩166,699 | ₩169,193 | +1.24% | 35.1만 |
|---|
| 2025.11.06 | ₩165,773 | ₩168,402 | ₩165,773 | ₩166,632 | +0.52% | 25.3만 |
|---|
| 2025.11.05 | ₩165,022 | ₩167,182 | ₩165,022 | ₩165,411 | +0.24% | 32.8만 |
|---|
| 2025.11.04 | ₩165,331 | ₩165,653 | ₩163,721 | ₩165,183 | -0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩166,994 | ₩167,530 | ₩165,197 | ₩167,128 | +0.08% | 28.8만 |
|---|
| 2025.10.31 | ₩166,310 | ₩167,865 | ₩165,760 | ₩167,021 | +0.43% | 41.6만 |
|---|
| 2025.10.30 | ₩166,833 | ₩168,161 | ₩165,733 | ₩166,109 | -0.43% | 22.9만 |
|---|
| 2025.10.29 | ₩165,800 | ₩167,865 | ₩165,626 | ₩167,141 | +0.81% | 29.5만 |
|---|
| 2025.10.28 | ₩166,752 | ₩167,316 | ₩165,653 | ₩165,827 | -0.55% | 22.1만 |
|---|
| 2025.10.27 | ₩167,664 | ₩168,147 | ₩166,833 | ₩167,410 | -0.15% | 24.9만 |
|---|
| 2025.10.24 | ₩169,260 | ₩169,394 | ₩167,021 | ₩167,101 | -1.28% | 25.2만 |
|---|
| 2025.10.23 | ₩168,415 | ₩169,609 | ₩167,396 | ₩168,617 | +0.12% | 60만 |
|---|
| 2025.10.22 | ₩164,902 | ₩166,645 | ₩163,587 | ₩165,988 | +0.66% | 30.8만 |
|---|
| 2025.10.21 | ₩164,875 | ₩165,250 | ₩163,346 | ₩164,030 | -0.51% | 35.4만 |
|---|
| 2025.10.20 | ₩163,695 | ₩164,955 | ₩162,850 | ₩164,566 | +0.53% | 30.5만 |
|---|
| 2025.10.17 | ₩162,287 | ₩163,172 | ₩161,683 | ₩162,756 | +0.29% | 27.4만 |
|---|
| 2025.10.16 | ₩164,177 | ₩164,687 | ₩160,717 | ₩161,750 | -1.48% | 50.6만 |
|---|
| 2025.10.15 | ₩164,861 | ₩166,028 | ₩162,649 | ₩163,936 | -0.56% | 47.7만 |
|---|
| 2025.10.14 | ₩161,723 | ₩164,754 | ₩161,495 | ₩163,815 | +1.29% | 45.9만 |
|---|
| 2025.10.13 | ₩162,944 | ₩164,164 | ₩162,340 | ₩164,057 | +0.68% | 30.1만 |
|---|
| 2025.10.10 | ₩165,277 | ₩166,162 | ₩161,361 | ₩161,428 | -2.33% | 48.7만 |
|---|