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 | ₩176,537 | ₩178,140 | ₩176,376 | ₩177,832 | +0.73% | 37.4만 |
| 2026.10.08 | ₩173,945 | ₩176,830 | ₩173,945 | ₩176,496 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,252 | ₩175,094 | ₩173,785 | ₩174,840 | +0.34% | 65.1만 |
| 2026.10.06 | ₩175,922 | ₩176,924 | ₩175,588 | ₩175,869 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,319 | ₩175,975 | ₩173,785 | ₩175,535 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,653 | ₩175,254 | ₩173,544 | ₩174,359 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,357 | ₩174,426 | ₩171,861 | ₩174,172 | +0.47% | 125.4만 |
| 2026.09.30 | ₩175,829 | ₩175,829 | ₩173,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,785 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,510 | ₩176,964 | ₩174,853 | ₩175,802 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩177,926 | ₩178,140 | ₩176,296 | ₩176,483 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,100 | ₩178,781 | ₩176,951 | ₩178,567 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,739 | ₩178,367 | ₩176,537 | ₩177,472 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,632 | ₩179,382 | ₩177,445 | ₩177,498 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,350 | ₩183,350 | ₩178,487 | ₩179,168 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,256 | ₩183,724 | ₩182,281 | ₩182,695 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,493 | ₩182,388 | ₩180,704 | ₩182,107 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,603 | ₩183,603 | ₩181,279 | ₩182,147 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,220 | ₩185,220 | ₩180,531 | ₩182,267 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,661 | ₩185,754 | ₩184,098 | ₩185,233 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,210 | ₩187,691 | ₩185,206 | ₩186,075 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,371 | ₩187,664 | ₩185,714 | ₩186,596 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩185,821 | ₩186,155 | ₩184,939 | ₩185,567 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,502 | ₩187,010 | ₩185,233 | ₩186,155 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,613 | ₩188,720 | ₩186,983 | ₩187,103 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,655 | ₩190,416 | ₩189,254 | ₩189,762 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,468 | ₩191,298 | ₩189,468 | ₩191,151 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,117 | ₩189,989 | ₩187,023 | ₩188,172 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩187,851 | ₩189,040 | ₩186,288 | ₩186,435 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩188,893 | ₩189,548 | ₩188,279 | ₩188,306 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,414 | ₩190,737 | ₩189,294 | ₩189,695 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,147 | ₩190,096 | ₩188,479 | ₩189,107 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,203 | ₩190,563 | ₩189,428 | ₩190,109 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,016 | ₩190,403 | ₩188,947 | ₩190,243 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,626 | ₩190,684 | ₩188,466 | ₩189,976 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,290 | ₩188,479 | ₩187,224 | ₩187,985 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,651 | ₩188,225 | ₩186,035 | ₩186,088 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,575 | ₩190,203 | ₩187,718 | ₩187,892 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩188,987 | ₩189,748 | ₩188,453 | ₩189,107 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩189,815 | ₩190,750 | ₩188,506 | ₩188,573 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,643 | ₩190,897 | ₩190,109 | ₩190,537 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,269 | ₩190,790 | ₩188,960 | ₩190,684 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩188,987 | ₩189,615 | ₩188,506 | ₩189,267 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,586 | ₩189,588 | ₩188,426 | ₩188,867 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩187,878 | ₩189,201 | ₩187,771 | ₩188,626 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,466 | ₩188,840 | ₩187,411 | ₩188,225 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,630 | ₩190,630 | ₩188,279 | ₩188,880 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,336 | ₩191,044 | ₩189,161 | ₩189,722 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,357 | ₩189,855 | ₩187,264 | ₩189,374 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,290 | ₩188,119 | ₩186,529 | ₩187,704 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,808 | ₩186,542 | ₩185,140 | ₩185,995 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩185,941 | ₩186,369 | ₩183,724 | ₩186,248 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,063 | ₩187,704 | ₩185,073 | ₩185,287 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,716 | ₩188,319 | ₩186,155 | ₩188,266 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,393 | ₩186,850 | ₩185,086 | ₩185,928 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,561 | ₩184,351 | ₩182,227 | ₩184,098 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,000 | ₩182,535 | ₩181,279 | ₩182,468 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,603 | ₩184,138 | ₩182,882 | ₩183,229 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,456 | ₩184,285 | ₩182,481 | ₩183,603 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,512 | ₩184,699 | ₩183,096 | ₩183,483 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩184,899 | ₩186,355 | ₩183,857 | ₩184,271 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,420 | ₩186,262 | ₩184,699 | ₩185,941 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,191 | ₩185,888 | ₩184,017 | ₩184,953 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,107 | ₩185,634 | ₩181,974 | ₩183,830 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,002 | ₩183,724 | ₩181,947 | ₩183,336 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩182,909 | ₩183,216 | ₩181,199 | ₩182,281 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,010 | ₩182,147 | ₩179,809 | ₩181,666 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,321 | ₩182,628 | ₩179,569 | ₩179,676 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,285 | ₩185,019 | ₩183,163 | ₩183,216 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,187 | ₩183,684 | ₩181,760 | ₩183,657 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,092 | ₩181,920 | ₩180,197 | ₩181,920 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,216 | ₩180,491 | ₩176,216 | ₩179,475 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩175,869 | ₩176,456 | ₩175,080 | ₩175,802 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩175,869 | ₩176,857 | ₩175,695 | ₩176,002 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,414 | ₩176,617 | ₩174,346 | ₩175,615 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,256 | ₩178,781 | ₩174,867 | ₩175,014 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,069 | ₩176,964 | ₩175,227 | ₩175,655 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,162 | ₩177,645 | ₩176,069 | ₩177,245 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,162 | ₩177,592 | ₩176,162 | ₩176,537 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,260 | ₩178,447 | ₩175,174 | ₩175,588 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,632 | ₩179,743 | ₩176,376 | ₩176,871 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,617 | ₩178,246 | ₩176,603 | ₩177,993 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,350 | ₩177,031 | ₩175,281 | ₩175,508 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,624 | ₩175,655 | ₩173,344 | ₩174,960 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,701 | ₩173,117 | ₩170,659 | ₩172,649 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩171,928 | ₩173,130 | ₩171,166 | ₩171,246 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,792 | ₩172,809 | ₩170,458 | ₩171,901 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩170,953 | ₩171,687 | ₩170,111 | ₩170,191 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,327 | ₩171,580 | ₩170,325 | ₩171,100 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,334 | ₩171,113 | ₩168,334 | ₩170,859 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,506 | ₩167,613 | ₩165,449 | ₩166,397 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩167,947 | ₩169,336 | ₩167,319 | ₩168,735 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,120 | ₩169,216 | ₩167,773 | ₩168,628 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,241 | ₩169,884 | ₩167,920 | ₩169,203 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,107 | ₩168,895 | ₩167,386 | ₩168,201 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩169,937 | ₩170,565 | ₩168,414 | ₩168,695 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,432 | ₩171,166 | ₩169,630 | ₩170,138 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,391 | ₩170,993 | ₩169,897 | ₩170,151 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,708 | ₩169,964 | ₩167,920 | ₩169,670 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,746 | ₩169,523 | ₩166,397 | ₩169,336 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,096 | ₩169,470 | ₩167,225 | ₩167,386 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,319 | ₩169,603 | ₩166,985 | ₩169,350 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩167,920 | ₩168,561 | ₩167,105 | ₩167,372 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩167,893 | ₩168,829 | ₩167,466 | ₩168,027 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,720 | ₩168,040 | ₩166,878 | ₩166,985 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩167,960 | ₩169,350 | ₩166,584 | ₩168,949 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,428 | ₩168,989 | ₩167,506 | ₩167,907 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,764 | ₩170,111 | ₩168,147 | ₩168,495 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,298 | ₩171,180 | ₩169,029 | ₩169,456 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,766 | ₩171,794 | ₩170,285 | ₩170,445 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,550 | ₩170,204 | ₩168,909 | ₩169,630 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,098 | ₩171,340 | ₩169,042 | ₩169,336 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩171,901 | ₩172,649 | ₩170,485 | ₩170,538 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,069 | ₩171,554 | ₩168,107 | ₩171,260 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,193 | ₩171,714 | ₩169,750 | ₩170,378 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,433 | ₩172,329 | ₩170,351 | ₩170,632 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,708 | ₩170,725 | ₩168,708 | ₩170,365 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,817 | ₩170,071 | ₩168,975 | ₩169,162 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,220 | ₩171,460 | ₩168,695 | ₩170,245 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,516 | ₩173,010 | ₩171,206 | ₩171,567 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,237 | ₩174,827 | ₩171,594 | ₩171,888 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩171,941 | ₩173,437 | ₩171,353 | ₩173,010 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,008 | ₩174,185 | ₩171,794 | ₩172,369 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,059 | ₩171,928 | ₩170,378 | ₩170,712 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,766 | ₩171,727 | ₩170,044 | ₩171,166 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,002 | ₩170,258 | ₩168,788 | ₩169,857 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,382 | ₩169,323 | ₩165,288 | ₩169,229 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩167,853 | ₩167,974 | ₩165,970 | ₩166,397 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩166,838 | ₩168,842 | ₩166,344 | ₩168,161 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,159 | ₩168,588 | ₩166,958 | ₩167,693 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,416 | ₩163,645 | ₩162,016 | ₩163,231 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,842 | ₩163,432 | ₩161,748 | ₩163,231 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,317 | ₩162,817 | ₩158,756 | ₩162,069 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩162,911 | ₩162,937 | ₩160,666 | ₩161,428 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩159,891 | ₩161,628 | ₩158,556 | ₩161,388 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,634 | ₩159,143 | ₩157,140 | ₩157,954 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,451 | ₩159,451 | ₩155,857 | ₩156,298 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,453 | ₩161,695 | ₩159,745 | ₩160,292 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,042 | ₩163,178 | ₩159,985 | ₩161,241 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,477 | ₩161,962 | ₩159,357 | ₩160,907 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,697 | ₩163,365 | ₩161,254 | ₩161,348 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,411 | ₩160,506 | ₩158,689 | ₩159,664 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,569 | ₩160,212 | ₩157,968 | ₩159,571 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,653 | ₩161,882 | ₩159,317 | ₩159,424 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,788 | ₩163,418 | ₩161,321 | ₩161,481 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,453 | ₩162,042 | ₩160,025 | ₩160,546 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,145 | ₩161,174 | ₩159,130 | ₩159,277 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,678 | ₩160,319 | ₩159,010 | ₩159,143 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩162,844 | ₩163,391 | ₩160,399 | ₩161,788 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩163,912 | ₩165,302 | ₩162,256 | ₩163,271 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,617 | ₩164,701 | ₩160,185 | ₩164,086 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,327 | ₩164,995 | ₩162,176 | ₩164,888 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,493 | ₩169,136 | ₩166,117 | ₩167,252 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩167,974 | ₩168,815 | ₩167,038 | ₩168,374 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,767 | ₩168,508 | ₩163,685 | ₩167,546 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,115 | ₩168,855 | ₩164,995 | ₩167,880 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,456 | ₩170,084 | ₩166,424 | ₩167,733 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,044 | ₩172,155 | ₩169,964 | ₩171,647 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,680 | ₩169,697 | ₩167,319 | ₩169,510 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩164,954 | ₩167,346 | ₩164,327 | ₩166,745 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩170,872 | ₩171,701 | ₩165,622 | ₩165,890 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,391 | ₩171,821 | ₩169,416 | ₩171,781 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩170,872 | ₩171,527 | ₩169,430 | ₩170,832 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,353 | ₩172,930 | ₩171,260 | ₩172,222 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,098 | ₩171,741 | ₩170,058 | ₩170,979 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,096 | ₩170,245 | ₩167,947 | ₩169,403 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,531 | ₩173,945 | ₩168,414 | ₩169,483 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,029 | ₩176,830 | ₩172,716 | ₩172,836 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,256 | ₩177,806 | ₩174,159 | ₩175,561 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,271 | ₩178,180 | ₩176,777 | ₩176,857 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,390 | ₩178,046 | ₩176,390 | ₩177,712 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,443 | ₩176,964 | ₩174,212 | ₩174,453 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,241 | ₩177,378 | ₩174,813 | ₩176,683 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,082 | ₩177,405 | ₩174,065 | ₩175,227 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩174,907 | ₩177,031 | ₩174,666 | ₩176,737 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩174,880 | ₩175,601 | ₩173,544 | ₩174,853 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩174,853 | ₩175,708 | ₩173,651 | ₩175,414 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,571 | ₩174,546 | ₩173,063 | ₩173,664 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,760 | ₩175,107 | ₩173,330 | ₩173,838 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,052 | ₩175,441 | ₩174,052 | ₩175,000 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,735 | ₩175,735 | ₩173,451 | ₩173,945 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,189 | ₩177,565 | ₩176,189 | ₩176,577 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,760 | ₩176,577 | ₩174,706 | ₩175,521 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,548 | ₩177,218 | ₩173,945 | ₩174,239 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩177,939 | ₩179,248 | ₩177,712 | ₩178,180 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,325 | ₩179,061 | ₩177,325 | ₩178,033 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,537 | ₩177,138 | ₩175,535 | ₩177,058 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,170 | ₩180,170 | ₩176,857 | ₩177,098 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,636 | ₩180,624 | ₩179,115 | ₩180,344 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,775 | ₩183,443 | ₩181,893 | ₩181,893 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩180,825 | ₩183,563 | ₩180,825 | ₩182,521 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,430 | ₩183,617 | ₩181,025 | ₩181,319 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,535 | ₩184,164 | ₩182,468 | ₩183,911 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,607 | ₩184,204 | ₩178,607 | ₩183,002 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,447 | ₩179,208 | ₩176,977 | ₩178,954 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩179,836 | ₩179,836 | ₩178,246 | ₩178,327 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,411 | ₩180,411 | ₩179,622 | ₩179,676 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,225 | ₩181,466 | ₩180,103 | ₩180,290 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,546 | ₩181,853 | ₩180,758 | ₩181,292 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩180,892 | ₩182,161 | ₩180,731 | ₩181,680 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,517 | ₩181,252 | ₩180,517 | ₩180,718 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,674 | ₩180,958 | ₩178,674 | ₩180,571 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,592 | ₩178,981 | ₩177,592 | ₩178,527 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,100 | ₩179,021 | ₩176,897 | ₩177,485 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,233 | ₩179,101 | ₩177,418 | ₩177,512 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,716 | ₩180,077 | ₩178,019 | ₩178,594 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,504 | ₩180,704 | ₩179,008 | ₩179,596 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,264 | ₩180,584 | ₩178,794 | ₩179,529 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,563 | ₩179,823 | ₩176,563 | ₩179,502 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,052 | ₩177,031 | ₩173,932 | ₩176,416 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,453 | ₩176,203 | ₩173,998 | ₩174,092 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,214 | ₩175,214 | ₩173,932 | ₩174,453 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,680 | ₩175,895 | ₩174,506 | ₩175,027 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,680 | ₩175,682 | ₩174,519 | ₩175,094 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,542 | ₩174,813 | ₩172,449 | ₩174,680 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩172,943 | ₩173,357 | ₩171,861 | ₩172,262 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,769 | ₩173,998 | ₩172,382 | ₩172,529 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,010 | ₩174,399 | ₩172,943 | ₩173,664 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,754 | ₩173,344 | ₩171,594 | ₩172,622 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,483 | ₩171,794 | ₩169,256 | ₩171,393 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,428 | ₩169,229 | ₩167,319 | ₩168,949 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,252 | ₩169,203 | ₩166,277 | ₩168,254 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,122 | ₩170,325 | ₩166,037 | ₩166,090 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,079 | ₩167,880 | ₩166,397 | ₩167,613 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,370 | ₩168,161 | ₩166,103 | ₩166,945 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,592 | ₩170,592 | ₩166,491 | ₩167,065 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,433 | ₩171,727 | ₩169,977 | ₩170,605 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,172 | ₩174,880 | ₩171,901 | ₩172,115 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,330 | ₩175,495 | ₩173,330 | ₩174,666 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,596 | ₩173,691 | ₩172,248 | ₩173,157 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,155 | ₩172,956 | ₩171,433 | ₩172,382 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,004 | ₩171,767 | ₩169,336 | ₩171,767 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,059 | ₩171,540 | ₩169,710 | ₩170,432 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,619 | ₩171,901 | ₩169,764 | ₩171,206 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,016 | ₩170,939 | ₩168,722 | ₩170,512 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,204 | ₩170,204 | ₩168,134 | ₩169,804 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,203 | ₩170,766 | ₩169,162 | ₩170,351 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,216 | ₩171,821 | ₩169,216 | ₩169,790 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩170,912 | ₩171,180 | ₩168,855 | ₩169,483 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,598 | ₩173,745 | ₩172,329 | ₩172,489 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,691 | ₩173,998 | ₩173,264 | ₩173,544 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,008 | ₩173,397 | ₩171,981 | ₩172,876 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,073 | ₩171,487 | ₩170,151 | ₩170,966 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,808 | ₩171,808 | ₩169,683 | ₩170,632 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,367 | ₩172,796 | ₩171,313 | ₩171,580 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,031 | ₩171,928 | ₩170,004 | ₩171,594 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,414 | ₩169,964 | ₩167,960 | ₩169,416 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,729 | ₩172,729 | ₩167,292 | ₩167,987 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,399 | ₩175,027 | ₩172,048 | ₩173,130 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,378 | ₩174,706 | ₩170,017 | ₩173,531 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩170,859 | ₩171,714 | ₩170,218 | ₩171,246 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩173,985 | ₩174,693 | ₩169,483 | ₩169,496 | -2.58% | 104.1만 |
|---|