시장 데이터를 불러오는 중
전체 종목
Vanguard Financials ETF 과거 주가
Vanguard Financials ETF · VFH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Financials ETF · VFH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩177,200 | ₩178,809 | ₩177,039 | ₩178,501 | +0.73% | 37.4만 |
| 2026.10.08 | ₩174,599 | ₩177,495 | ₩174,599 | ₩177,160 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,907 | ₩175,752 | ₩174,438 | ₩175,497 | +0.34% | 65.1만 |
| 2026.10.06 | ₩176,583 | ₩177,589 | ₩176,248 | ₩176,529 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,974 | ₩176,637 | ₩174,438 | ₩176,194 | +0.70% | 51.2만 |
| 2026.10.02 | ₩175,309 | ₩175,913 | ₩174,196 | ₩175,014 | -0.17% | 54.5만 |
| 2026.10.01 | ₩174,009 | ₩175,081 | ₩172,507 | ₩174,827 | +0.47% | 125.4만 |
| 2026.09.30 | ₩176,489 | ₩176,489 | ₩174,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,438 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩177,173 | ₩177,629 | ₩175,510 | ₩176,462 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩178,594 | ₩178,809 | ₩176,959 | ₩177,146 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,769 | ₩179,453 | ₩177,616 | ₩179,238 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩178,407 | ₩179,037 | ₩177,200 | ₩178,139 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩178,299 | ₩180,056 | ₩178,112 | ₩178,165 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩184,039 | ₩184,039 | ₩179,158 | ₩179,842 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,945 | ₩184,414 | ₩182,966 | ₩183,381 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩182,175 | ₩183,073 | ₩181,384 | ₩182,791 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩184,293 | ₩184,293 | ₩181,960 | ₩182,832 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,916 | ₩185,916 | ₩181,209 | ₩182,952 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩186,358 | ₩186,452 | ₩184,789 | ₩185,929 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,914 | ₩188,396 | ₩185,902 | ₩186,774 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩188,075 | ₩188,370 | ₩186,412 | ₩187,297 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩186,519 | ₩186,854 | ₩185,634 | ₩186,264 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩187,203 | ₩187,713 | ₩185,929 | ₩186,854 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩189,322 | ₩189,429 | ₩187,686 | ₩187,806 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩190,368 | ₩191,132 | ₩189,965 | ₩190,475 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩190,180 | ₩192,017 | ₩190,180 | ₩191,869 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,820 | ₩190,703 | ₩187,726 | ₩188,879 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩188,557 | ₩189,751 | ₩186,989 | ₩187,136 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩189,603 | ₩190,260 | ₩188,986 | ₩189,013 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩190,126 | ₩191,454 | ₩190,006 | ₩190,408 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,858 | ₩190,810 | ₩189,188 | ₩189,818 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,917 | ₩191,279 | ₩190,140 | ₩190,823 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,730 | ₩191,118 | ₩189,657 | ₩190,958 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩189,335 | ₩191,400 | ₩189,174 | ₩190,689 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,994 | ₩189,188 | ₩187,927 | ₩188,691 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩188,356 | ₩188,933 | ₩186,734 | ₩186,787 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩190,287 | ₩190,917 | ₩188,423 | ₩188,598 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩189,697 | ₩190,461 | ₩189,161 | ₩189,818 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩190,528 | ₩191,467 | ₩189,214 | ₩189,281 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩191,360 | ₩191,615 | ₩190,823 | ₩191,253 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,984 | ₩191,507 | ₩189,670 | ₩191,400 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩189,697 | ₩190,327 | ₩189,214 | ₩189,979 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩189,295 | ₩190,301 | ₩189,134 | ₩189,576 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩188,584 | ₩189,912 | ₩188,477 | ₩189,335 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩189,174 | ₩189,550 | ₩188,115 | ₩188,933 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩191,346 | ₩191,346 | ₩188,986 | ₩189,590 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩191,051 | ₩191,762 | ₩189,871 | ₩190,435 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩188,061 | ₩190,569 | ₩187,967 | ₩190,086 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,994 | ₩188,826 | ₩187,230 | ₩188,410 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩186,506 | ₩187,243 | ₩185,835 | ₩186,694 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩186,640 | ₩187,069 | ₩184,414 | ₩186,948 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,766 | ₩188,410 | ₩185,768 | ₩185,983 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩187,418 | ₩189,027 | ₩186,854 | ₩188,973 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩186,090 | ₩187,552 | ₩185,782 | ₩186,626 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩183,247 | ₩185,044 | ₩182,912 | ₩184,789 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,684 | ₩183,221 | ₩181,960 | ₩183,154 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩184,293 | ₩184,830 | ₩183,569 | ₩183,918 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩184,146 | ₩184,977 | ₩183,167 | ₩184,293 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩185,205 | ₩185,393 | ₩183,784 | ₩184,173 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩185,594 | ₩187,056 | ₩184,548 | ₩184,964 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩186,117 | ₩186,962 | ₩185,393 | ₩186,640 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,883 | ₩186,586 | ₩184,709 | ₩185,648 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,791 | ₩186,331 | ₩182,657 | ₩184,521 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,690 | ₩184,414 | ₩182,631 | ₩184,025 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩183,596 | ₩183,904 | ₩181,880 | ₩182,966 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,686 | ₩182,832 | ₩180,485 | ₩182,349 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩183,006 | ₩183,314 | ₩180,244 | ₩180,351 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,977 | ₩185,715 | ₩183,851 | ₩183,904 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,872 | ₩184,374 | ₩182,443 | ₩184,347 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,772 | ₩182,604 | ₩180,874 | ₩182,604 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,878 | ₩181,169 | ₩176,878 | ₩180,150 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩176,529 | ₩177,119 | ₩175,738 | ₩176,462 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩176,529 | ₩177,522 | ₩176,355 | ₩176,664 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩176,074 | ₩177,280 | ₩175,001 | ₩176,275 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,918 | ₩179,453 | ₩175,524 | ₩175,671 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,731 | ₩177,629 | ₩175,886 | ₩176,315 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,824 | ₩178,313 | ₩176,731 | ₩177,911 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,824 | ₩178,259 | ₩176,824 | ₩177,200 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,930 | ₩179,117 | ₩175,832 | ₩176,248 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩178,299 | ₩180,418 | ₩177,039 | ₩177,535 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩177,280 | ₩178,916 | ₩177,267 | ₩178,662 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩177,012 | ₩177,696 | ₩175,939 | ₩176,167 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩174,277 | ₩176,315 | ₩173,995 | ₩175,618 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩172,346 | ₩173,767 | ₩171,300 | ₩173,298 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩172,574 | ₩173,781 | ₩171,810 | ₩171,890 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩171,434 | ₩173,459 | ₩171,099 | ₩172,547 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩171,595 | ₩172,332 | ₩170,750 | ₩170,831 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,970 | ₩172,225 | ₩170,965 | ₩171,742 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,967 | ₩171,756 | ₩168,967 | ₩171,501 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩168,135 | ₩168,243 | ₩166,070 | ₩167,023 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩168,578 | ₩169,972 | ₩167,948 | ₩169,369 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,752 | ₩169,852 | ₩168,404 | ₩169,262 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,873 | ₩170,522 | ₩168,551 | ₩169,838 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,739 | ₩169,530 | ₩168,015 | ₩168,833 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩170,576 | ₩171,206 | ₩169,047 | ₩169,329 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩171,072 | ₩171,810 | ₩170,267 | ₩170,777 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩171,032 | ₩171,635 | ₩170,536 | ₩170,790 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩169,342 | ₩170,603 | ₩168,551 | ₩170,308 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩168,377 | ₩170,160 | ₩167,023 | ₩169,972 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,731 | ₩170,107 | ₩167,854 | ₩168,015 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,948 | ₩170,241 | ₩167,613 | ₩169,986 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩168,551 | ₩169,195 | ₩167,733 | ₩168,001 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩168,524 | ₩169,463 | ₩168,095 | ₩168,658 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩168,350 | ₩168,672 | ₩167,505 | ₩167,613 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩168,591 | ₩169,986 | ₩167,210 | ₩169,584 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩169,061 | ₩169,624 | ₩168,135 | ₩168,538 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩170,402 | ₩170,750 | ₩168,779 | ₩169,128 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,938 | ₩171,823 | ₩169,664 | ₩170,093 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩171,407 | ₩172,440 | ₩170,925 | ₩171,085 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩170,187 | ₩170,844 | ₩169,543 | ₩170,267 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,737 | ₩171,984 | ₩169,677 | ₩169,972 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩172,547 | ₩173,298 | ₩171,126 | ₩171,179 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,704 | ₩172,198 | ₩168,739 | ₩171,903 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,836 | ₩172,359 | ₩170,388 | ₩171,018 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩172,078 | ₩172,976 | ₩170,992 | ₩171,273 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩169,342 | ₩171,367 | ₩169,342 | ₩171,005 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩170,455 | ₩170,710 | ₩169,610 | ₩169,798 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,863 | ₩172,105 | ₩169,329 | ₩170,884 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩173,164 | ₩173,660 | ₩171,850 | ₩172,212 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,888 | ₩175,484 | ₩172,239 | ₩172,534 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩172,587 | ₩174,089 | ₩171,997 | ₩173,660 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,654 | ₩174,840 | ₩172,440 | ₩173,016 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,702 | ₩172,574 | ₩171,018 | ₩171,354 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩171,407 | ₩172,373 | ₩170,683 | ₩171,810 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,637 | ₩170,898 | ₩169,423 | ₩170,495 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩166,003 | ₩169,959 | ₩165,910 | ₩169,865 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩168,484 | ₩168,605 | ₩166,593 | ₩167,023 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩167,465 | ₩169,476 | ₩166,969 | ₩168,792 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,787 | ₩169,222 | ₩167,586 | ₩168,323 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩163,027 | ₩164,260 | ₩162,624 | ₩163,845 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩162,450 | ₩164,046 | ₩162,356 | ₩163,845 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,916 | ₩163,429 | ₩159,353 | ₩162,678 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩163,523 | ₩163,550 | ₩161,270 | ₩162,034 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩160,492 | ₩162,235 | ₩159,151 | ₩161,994 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩158,226 | ₩159,741 | ₩157,730 | ₩158,548 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩160,050 | ₩160,050 | ₩156,443 | ₩156,885 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩161,055 | ₩162,303 | ₩160,345 | ₩160,895 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,651 | ₩163,791 | ₩160,586 | ₩161,847 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩160,077 | ₩162,571 | ₩159,956 | ₩161,511 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩163,308 | ₩163,979 | ₩161,860 | ₩161,954 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩160,010 | ₩161,109 | ₩159,286 | ₩160,264 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩159,165 | ₩160,814 | ₩158,561 | ₩160,171 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩161,257 | ₩162,490 | ₩159,916 | ₩160,023 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩162,396 | ₩164,032 | ₩161,927 | ₩162,088 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩161,055 | ₩162,651 | ₩160,626 | ₩161,149 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,747 | ₩161,780 | ₩159,728 | ₩159,876 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩160,278 | ₩160,921 | ₩159,607 | ₩159,741 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩163,456 | ₩164,005 | ₩161,002 | ₩162,396 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩164,528 | ₩165,923 | ₩162,866 | ₩163,885 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩163,228 | ₩165,320 | ₩160,787 | ₩164,703 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,944 | ₩165,615 | ₩162,785 | ₩165,507 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩168,122 | ₩169,771 | ₩166,741 | ₩167,881 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩168,605 | ₩169,450 | ₩167,666 | ₩169,007 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩165,387 | ₩169,141 | ₩164,300 | ₩168,176 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,735 | ₩169,490 | ₩165,615 | ₩168,511 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩170,093 | ₩170,723 | ₩167,049 | ₩168,363 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,683 | ₩172,802 | ₩170,603 | ₩172,292 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩168,310 | ₩170,335 | ₩167,948 | ₩170,147 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩165,574 | ₩167,975 | ₩164,944 | ₩167,371 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩171,515 | ₩172,346 | ₩166,245 | ₩166,513 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩171,032 | ₩172,467 | ₩170,053 | ₩172,426 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩171,515 | ₩172,172 | ₩170,066 | ₩171,474 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,997 | ₩173,580 | ₩171,903 | ₩172,869 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,737 | ₩172,386 | ₩170,697 | ₩171,622 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,731 | ₩170,884 | ₩168,578 | ₩170,040 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩174,183 | ₩174,599 | ₩169,047 | ₩170,120 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,690 | ₩177,495 | ₩173,365 | ₩173,486 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,918 | ₩178,474 | ₩174,813 | ₩176,221 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,937 | ₩178,849 | ₩177,441 | ₩177,522 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩177,052 | ₩178,715 | ₩177,052 | ₩178,380 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩177,106 | ₩177,629 | ₩174,867 | ₩175,108 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,899 | ₩178,045 | ₩175,470 | ₩177,347 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,744 | ₩178,072 | ₩174,719 | ₩175,886 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩175,564 | ₩177,696 | ₩175,323 | ₩177,401 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩175,537 | ₩176,261 | ₩174,196 | ₩175,510 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩175,510 | ₩176,369 | ₩174,304 | ₩176,074 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩174,223 | ₩175,202 | ₩173,714 | ₩174,317 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩175,417 | ₩175,765 | ₩173,982 | ₩174,491 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,706 | ₩176,100 | ₩174,706 | ₩175,658 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩176,395 | ₩176,395 | ₩174,102 | ₩174,599 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,851 | ₩178,232 | ₩176,851 | ₩177,240 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩175,417 | ₩177,240 | ₩175,363 | ₩176,181 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩176,208 | ₩177,884 | ₩174,599 | ₩174,894 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩178,608 | ₩179,922 | ₩178,380 | ₩178,849 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,991 | ₩179,734 | ₩177,991 | ₩178,702 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩177,200 | ₩177,803 | ₩176,194 | ₩177,723 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,847 | ₩180,847 | ₩177,522 | ₩177,763 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩180,311 | ₩181,303 | ₩179,788 | ₩181,022 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩183,462 | ₩184,132 | ₩182,577 | ₩182,577 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩181,504 | ₩184,253 | ₩181,504 | ₩183,207 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩184,119 | ₩184,307 | ₩181,705 | ₩182,000 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩183,221 | ₩184,856 | ₩183,154 | ₩184,602 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩179,278 | ₩184,897 | ₩179,278 | ₩183,690 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩179,117 | ₩179,882 | ₩177,642 | ₩179,627 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩180,512 | ₩180,512 | ₩178,916 | ₩178,997 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩181,089 | ₩181,089 | ₩180,297 | ₩180,351 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,906 | ₩182,148 | ₩180,780 | ₩180,968 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩182,228 | ₩182,537 | ₩181,437 | ₩181,974 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩181,571 | ₩182,845 | ₩181,410 | ₩182,362 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩181,196 | ₩181,933 | ₩181,196 | ₩181,397 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩179,345 | ₩181,638 | ₩179,345 | ₩181,249 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩178,259 | ₩179,654 | ₩178,259 | ₩179,198 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,769 | ₩179,694 | ₩177,562 | ₩178,152 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,903 | ₩179,774 | ₩178,085 | ₩178,179 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩180,391 | ₩180,753 | ₩178,688 | ₩179,265 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩181,182 | ₩181,384 | ₩179,681 | ₩180,271 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,941 | ₩181,263 | ₩179,466 | ₩180,204 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩177,227 | ₩180,499 | ₩177,227 | ₩180,177 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,706 | ₩177,696 | ₩174,585 | ₩177,079 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩175,108 | ₩176,865 | ₩174,652 | ₩174,746 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,872 | ₩175,872 | ₩174,585 | ₩175,108 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩175,336 | ₩176,556 | ₩175,162 | ₩175,685 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩175,336 | ₩176,342 | ₩175,175 | ₩175,752 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩173,191 | ₩175,470 | ₩173,097 | ₩175,336 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩173,593 | ₩174,009 | ₩172,507 | ₩172,909 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩173,419 | ₩174,652 | ₩173,030 | ₩173,177 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,660 | ₩175,054 | ₩173,593 | ₩174,317 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩172,400 | ₩173,995 | ₩172,239 | ₩173,271 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩170,120 | ₩172,440 | ₩169,892 | ₩172,037 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩169,061 | ₩169,865 | ₩167,948 | ₩169,584 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,881 | ₩169,838 | ₩166,902 | ₩168,886 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,758 | ₩170,965 | ₩166,660 | ₩166,714 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,706 | ₩168,511 | ₩167,023 | ₩168,243 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,996 | ₩168,792 | ₩166,728 | ₩167,572 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩171,233 | ₩171,233 | ₩167,116 | ₩167,693 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩172,078 | ₩172,373 | ₩170,616 | ₩171,246 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,827 | ₩175,537 | ₩172,547 | ₩172,762 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,982 | ₩176,154 | ₩173,982 | ₩175,323 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩173,244 | ₩174,344 | ₩172,896 | ₩173,807 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,802 | ₩173,606 | ₩172,078 | ₩173,030 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,643 | ₩172,413 | ₩169,972 | ₩172,413 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,702 | ₩172,185 | ₩170,348 | ₩171,072 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩171,260 | ₩172,547 | ₩170,402 | ₩171,850 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,651 | ₩171,582 | ₩169,356 | ₩171,152 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,844 | ₩170,844 | ₩168,766 | ₩170,442 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,838 | ₩171,407 | ₩169,798 | ₩170,992 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,852 | ₩172,467 | ₩169,852 | ₩170,428 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩171,555 | ₩171,823 | ₩169,490 | ₩170,120 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩174,250 | ₩174,397 | ₩172,976 | ₩173,137 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩174,344 | ₩174,652 | ₩173,915 | ₩174,196 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,654 | ₩174,049 | ₩172,627 | ₩173,526 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,716 | ₩172,131 | ₩170,790 | ₩171,608 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩172,453 | ₩172,453 | ₩170,321 | ₩171,273 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩172,011 | ₩173,445 | ₩171,957 | ₩172,225 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,670 | ₩172,574 | ₩170,643 | ₩172,239 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩169,047 | ₩170,603 | ₩168,591 | ₩170,053 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩173,378 | ₩173,378 | ₩167,921 | ₩168,618 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩175,054 | ₩175,685 | ₩172,695 | ₩173,781 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩171,018 | ₩175,363 | ₩170,656 | ₩174,183 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩171,501 | ₩172,359 | ₩170,857 | ₩171,890 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩174,639 | ₩175,349 | ₩170,120 | ₩170,133 | -2.58% | 104.1만 |
|---|