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 | ₩176,387 | ₩177,989 | ₩176,227 | ₩177,682 | +0.73% | 37.4만 |
| 2026.10.08 | ₩173,798 | ₩176,681 | ₩173,798 | ₩176,347 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,105 | ₩174,946 | ₩173,638 | ₩174,692 | +0.34% | 65.1만 |
| 2026.10.06 | ₩175,773 | ₩176,774 | ₩175,440 | ₩175,720 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,172 | ₩175,827 | ₩173,638 | ₩175,386 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,505 | ₩175,106 | ₩173,397 | ₩174,212 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,211 | ₩174,278 | ₩171,716 | ₩174,025 | +0.47% | 125.4만 |
| 2026.09.30 | ₩175,680 | ₩175,680 | ₩173,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,638 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,361 | ₩176,814 | ₩174,705 | ₩175,653 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩177,775 | ₩177,989 | ₩176,147 | ₩176,334 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩177,949 | ₩178,630 | ₩176,801 | ₩178,416 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,588 | ₩178,216 | ₩176,387 | ₩177,322 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,482 | ₩179,230 | ₩177,295 | ₩177,348 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,194 | ₩183,194 | ₩178,336 | ₩179,017 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,101 | ₩183,568 | ₩182,127 | ₩182,540 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,339 | ₩182,233 | ₩180,552 | ₩181,953 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,448 | ₩183,448 | ₩181,126 | ₩181,993 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,063 | ₩185,063 | ₩180,378 | ₩182,113 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,504 | ₩185,597 | ₩183,942 | ₩185,076 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,052 | ₩187,532 | ₩185,050 | ₩185,917 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,212 | ₩187,506 | ₩185,557 | ₩186,438 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩185,664 | ₩185,997 | ₩184,783 | ₩185,410 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,344 | ₩186,852 | ₩185,076 | ₩185,997 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,453 | ₩188,560 | ₩186,825 | ₩186,945 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,494 | ₩190,255 | ₩189,094 | ₩189,601 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,308 | ₩191,136 | ₩189,308 | ₩190,989 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩186,958 | ₩189,828 | ₩186,865 | ₩188,013 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩187,693 | ₩188,880 | ₩186,131 | ₩186,278 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩188,734 | ₩189,388 | ₩188,120 | ₩188,146 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,254 | ₩190,576 | ₩189,134 | ₩189,535 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩188,987 | ₩189,935 | ₩188,320 | ₩188,947 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,042 | ₩190,402 | ₩189,268 | ₩189,948 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩189,855 | ₩190,242 | ₩188,787 | ₩190,082 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,467 | ₩190,522 | ₩188,307 | ₩189,815 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,132 | ₩188,320 | ₩187,065 | ₩187,826 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,492 | ₩188,066 | ₩185,877 | ₩185,931 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,414 | ₩190,042 | ₩187,559 | ₩187,733 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩188,827 | ₩189,588 | ₩188,293 | ₩188,947 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩189,655 | ₩190,589 | ₩188,347 | ₩188,413 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,482 | ₩190,736 | ₩189,948 | ₩190,375 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,108 | ₩190,629 | ₩188,800 | ₩190,522 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩188,827 | ₩189,454 | ₩188,347 | ₩189,107 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,427 | ₩189,428 | ₩188,266 | ₩188,707 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩187,719 | ₩189,041 | ₩187,612 | ₩188,467 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,307 | ₩188,680 | ₩187,252 | ₩188,066 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,469 | ₩190,469 | ₩188,120 | ₩188,720 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,175 | ₩190,883 | ₩189,001 | ₩189,561 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,199 | ₩189,695 | ₩187,105 | ₩189,214 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,132 | ₩187,960 | ₩186,371 | ₩187,546 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,650 | ₩186,384 | ₩184,983 | ₩185,837 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩185,784 | ₩186,211 | ₩183,568 | ₩186,091 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩186,905 | ₩187,546 | ₩184,916 | ₩185,130 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,558 | ₩188,160 | ₩185,997 | ₩188,106 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,237 | ₩186,691 | ₩184,930 | ₩185,770 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,407 | ₩184,196 | ₩182,073 | ₩183,942 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩181,846 | ₩182,380 | ₩181,126 | ₩182,313 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,448 | ₩183,982 | ₩182,727 | ₩183,074 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,301 | ₩184,129 | ₩182,327 | ₩183,448 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,356 | ₩184,543 | ₩182,941 | ₩183,328 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩184,743 | ₩186,198 | ₩183,702 | ₩184,115 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,263 | ₩186,104 | ₩184,543 | ₩185,784 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,035 | ₩185,730 | ₩183,862 | ₩184,796 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩181,953 | ₩185,477 | ₩181,820 | ₩183,675 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩182,847 | ₩183,568 | ₩181,793 | ₩183,181 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩182,754 | ₩183,061 | ₩181,045 | ₩182,127 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩179,858 | ₩181,993 | ₩179,657 | ₩181,513 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,167 | ₩182,474 | ₩179,417 | ₩179,524 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,129 | ₩184,863 | ₩183,008 | ₩183,061 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,033 | ₩183,528 | ₩181,606 | ₩183,501 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩180,939 | ₩181,766 | ₩180,044 | ₩181,766 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,067 | ₩180,338 | ₩176,067 | ₩179,324 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩175,720 | ₩176,307 | ₩174,932 | ₩175,653 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩175,720 | ₩176,708 | ₩175,546 | ₩175,853 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,266 | ₩176,467 | ₩174,198 | ₩175,466 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,107 | ₩178,630 | ₩174,719 | ₩174,866 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩175,920 | ₩176,814 | ₩175,079 | ₩175,506 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,013 | ₩177,495 | ₩175,920 | ₩177,095 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,013 | ₩177,442 | ₩176,013 | ₩176,387 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,109 | ₩178,296 | ₩175,026 | ₩175,440 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,482 | ₩179,591 | ₩176,227 | ₩176,721 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,467 | ₩178,096 | ₩176,454 | ₩177,842 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,200 | ₩176,881 | ₩175,133 | ₩175,359 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,477 | ₩175,506 | ₩173,197 | ₩174,812 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,555 | ₩172,970 | ₩170,514 | ₩172,503 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩171,782 | ₩172,984 | ₩171,022 | ₩171,102 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,648 | ₩172,663 | ₩170,314 | ₩171,756 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩170,808 | ₩171,542 | ₩169,967 | ₩170,047 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,182 | ₩171,435 | ₩170,181 | ₩170,955 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,192 | ₩170,968 | ₩168,192 | ₩170,715 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,364 | ₩167,471 | ₩165,309 | ₩166,256 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩167,805 | ₩169,193 | ₩167,177 | ₩168,592 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩167,978 | ₩169,073 | ₩167,631 | ₩168,485 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,098 | ₩169,740 | ₩167,778 | ₩169,059 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩167,965 | ₩168,752 | ₩167,244 | ₩168,058 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩169,794 | ₩170,421 | ₩168,272 | ₩168,552 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,287 | ₩171,022 | ₩169,487 | ₩169,994 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,247 | ₩170,848 | ₩169,754 | ₩170,007 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,566 | ₩169,820 | ₩167,778 | ₩169,527 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,605 | ₩169,380 | ₩166,256 | ₩169,193 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩168,953 | ₩169,326 | ₩167,084 | ₩167,244 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,177 | ₩169,460 | ₩166,844 | ₩169,206 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩167,778 | ₩168,419 | ₩166,964 | ₩167,231 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩167,751 | ₩168,686 | ₩167,324 | ₩167,885 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,578 | ₩167,898 | ₩166,737 | ₩166,844 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩167,818 | ₩169,206 | ₩166,443 | ₩168,806 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,285 | ₩168,846 | ₩167,364 | ₩167,765 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,620 | ₩169,967 | ₩168,005 | ₩168,352 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,154 | ₩171,035 | ₩168,886 | ₩169,313 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,621 | ₩171,649 | ₩170,141 | ₩170,301 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,406 | ₩170,061 | ₩168,766 | ₩169,487 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩169,954 | ₩171,195 | ₩168,899 | ₩169,193 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩171,756 | ₩172,503 | ₩170,341 | ₩170,394 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩168,926 | ₩171,409 | ₩167,965 | ₩171,115 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,048 | ₩171,569 | ₩169,607 | ₩170,234 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,288 | ₩172,183 | ₩170,207 | ₩170,488 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,566 | ₩170,581 | ₩168,566 | ₩170,221 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,673 | ₩169,927 | ₩168,833 | ₩169,019 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,075 | ₩171,315 | ₩168,552 | ₩170,101 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,370 | ₩172,863 | ₩171,062 | ₩171,422 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,090 | ₩174,679 | ₩171,449 | ₩171,742 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩171,796 | ₩173,291 | ₩171,208 | ₩172,863 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩171,862 | ₩174,038 | ₩171,649 | ₩172,223 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩170,915 | ₩171,782 | ₩170,234 | ₩170,568 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,621 | ₩171,582 | ₩169,900 | ₩171,022 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩168,859 | ₩170,114 | ₩168,646 | ₩169,713 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,242 | ₩169,180 | ₩165,149 | ₩169,086 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩167,711 | ₩167,831 | ₩165,829 | ₩166,256 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩166,697 | ₩168,699 | ₩166,203 | ₩168,018 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,017 | ₩168,445 | ₩166,817 | ₩167,551 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,279 | ₩163,507 | ₩161,878 | ₩163,093 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,705 | ₩163,293 | ₩161,612 | ₩163,093 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,182 | ₩162,679 | ₩158,622 | ₩161,932 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩162,773 | ₩162,799 | ₩160,530 | ₩161,291 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩159,756 | ₩161,491 | ₩158,421 | ₩161,251 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,501 | ₩159,009 | ₩157,007 | ₩157,821 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,316 | ₩159,316 | ₩155,725 | ₩156,166 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,317 | ₩161,558 | ₩159,609 | ₩160,157 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩161,905 | ₩163,040 | ₩159,850 | ₩161,104 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,342 | ₩161,825 | ₩159,222 | ₩160,771 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,559 | ₩163,227 | ₩161,118 | ₩161,211 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,276 | ₩160,370 | ₩158,555 | ₩159,529 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,435 | ₩160,077 | ₩157,834 | ₩159,436 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,517 | ₩161,745 | ₩159,182 | ₩159,289 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,652 | ₩163,280 | ₩161,184 | ₩161,345 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,317 | ₩161,905 | ₩159,890 | ₩160,410 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,010 | ₩161,038 | ₩158,995 | ₩159,142 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,543 | ₩160,183 | ₩158,875 | ₩159,009 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩162,706 | ₩163,253 | ₩160,263 | ₩161,652 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩163,774 | ₩165,162 | ₩162,119 | ₩163,133 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,479 | ₩164,561 | ₩160,050 | ₩163,947 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,188 | ₩164,855 | ₩162,039 | ₩164,748 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,351 | ₩168,993 | ₩165,976 | ₩167,111 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩167,831 | ₩168,672 | ₩166,897 | ₩168,232 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,628 | ₩168,365 | ₩163,547 | ₩167,404 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩164,975 | ₩168,712 | ₩164,855 | ₩167,738 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,313 | ₩169,940 | ₩166,283 | ₩167,591 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩169,900 | ₩172,009 | ₩169,820 | ₩171,502 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,538 | ₩169,553 | ₩167,177 | ₩169,366 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩164,815 | ₩167,204 | ₩164,188 | ₩166,603 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩170,728 | ₩171,555 | ₩165,482 | ₩165,749 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,247 | ₩171,676 | ₩169,273 | ₩171,635 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩170,728 | ₩171,382 | ₩169,286 | ₩170,688 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,208 | ₩172,783 | ₩171,115 | ₩172,076 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩169,954 | ₩171,595 | ₩169,914 | ₩170,835 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩168,953 | ₩170,101 | ₩167,805 | ₩169,260 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,384 | ₩173,798 | ₩168,272 | ₩169,340 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩175,880 | ₩176,681 | ₩172,570 | ₩172,690 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,107 | ₩177,655 | ₩174,011 | ₩175,413 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,121 | ₩178,029 | ₩176,627 | ₩176,708 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,240 | ₩177,895 | ₩176,240 | ₩177,562 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,294 | ₩176,814 | ₩174,065 | ₩174,305 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,092 | ₩177,228 | ₩174,665 | ₩176,534 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩175,933 | ₩177,255 | ₩173,918 | ₩175,079 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩174,759 | ₩176,881 | ₩174,519 | ₩176,587 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩174,732 | ₩175,453 | ₩173,397 | ₩174,705 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩174,705 | ₩175,560 | ₩173,504 | ₩175,266 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,424 | ₩174,398 | ₩172,917 | ₩173,518 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,612 | ₩174,959 | ₩173,184 | ₩173,691 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩173,905 | ₩175,293 | ₩173,905 | ₩174,852 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,586 | ₩175,586 | ₩173,304 | ₩173,798 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,040 | ₩177,415 | ₩176,040 | ₩176,427 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,612 | ₩176,427 | ₩174,559 | ₩175,373 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,400 | ₩177,068 | ₩173,798 | ₩174,091 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩177,789 | ₩179,097 | ₩177,562 | ₩178,029 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,175 | ₩178,910 | ₩177,175 | ₩177,882 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,387 | ₩176,988 | ₩175,386 | ₩176,908 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,018 | ₩180,018 | ₩176,708 | ₩176,948 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,484 | ₩180,472 | ₩178,963 | ₩180,191 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,621 | ₩183,288 | ₩181,740 | ₩181,740 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩180,672 | ₩183,408 | ₩180,672 | ₩182,367 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,275 | ₩183,461 | ₩180,872 | ₩181,166 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,380 | ₩184,009 | ₩182,313 | ₩183,755 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,456 | ₩184,049 | ₩178,456 | ₩182,847 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,296 | ₩179,057 | ₩176,828 | ₩178,803 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩179,684 | ₩179,684 | ₩178,096 | ₩178,176 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,258 | ₩180,258 | ₩179,470 | ₩179,524 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,072 | ₩181,312 | ₩179,951 | ₩180,138 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,393 | ₩181,700 | ₩180,605 | ₩181,139 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩180,739 | ₩182,007 | ₩180,578 | ₩181,526 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,365 | ₩181,099 | ₩180,365 | ₩180,565 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,523 | ₩180,805 | ₩178,523 | ₩180,418 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,442 | ₩178,830 | ₩177,442 | ₩178,376 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩177,949 | ₩178,870 | ₩176,748 | ₩177,335 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,082 | ₩178,950 | ₩177,268 | ₩177,362 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,564 | ₩179,924 | ₩177,869 | ₩178,443 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,351 | ₩180,552 | ₩178,857 | ₩179,444 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,111 | ₩180,431 | ₩178,643 | ₩179,377 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,414 | ₩179,671 | ₩176,414 | ₩179,350 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩173,905 | ₩176,881 | ₩173,784 | ₩176,267 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,305 | ₩176,054 | ₩173,851 | ₩173,945 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,066 | ₩175,066 | ₩173,784 | ₩174,305 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,532 | ₩175,747 | ₩174,358 | ₩174,879 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,532 | ₩175,533 | ₩174,372 | ₩174,946 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,396 | ₩174,665 | ₩172,303 | ₩174,532 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩172,797 | ₩173,211 | ₩171,716 | ₩172,116 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,623 | ₩173,851 | ₩172,236 | ₩172,383 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩172,863 | ₩174,252 | ₩172,797 | ₩173,518 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,609 | ₩173,197 | ₩171,449 | ₩172,476 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,340 | ₩171,649 | ₩169,113 | ₩171,248 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,285 | ₩169,086 | ₩167,177 | ₩168,806 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,111 | ₩169,059 | ₩166,136 | ₩168,112 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩168,979 | ₩170,181 | ₩165,896 | ₩165,949 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩166,937 | ₩167,738 | ₩166,256 | ₩167,471 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,230 | ₩168,018 | ₩165,963 | ₩166,804 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,448 | ₩170,448 | ₩166,350 | ₩166,924 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,288 | ₩171,582 | ₩169,834 | ₩170,461 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,025 | ₩174,732 | ₩171,756 | ₩171,969 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,184 | ₩175,346 | ₩173,184 | ₩174,519 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,450 | ₩173,544 | ₩172,103 | ₩173,010 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,009 | ₩172,810 | ₩171,288 | ₩172,236 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩169,860 | ₩171,622 | ₩169,193 | ₩171,622 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩170,915 | ₩171,395 | ₩169,567 | ₩170,287 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,474 | ₩171,756 | ₩169,620 | ₩171,062 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩168,873 | ₩170,795 | ₩168,579 | ₩170,367 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,061 | ₩170,061 | ₩167,992 | ₩169,660 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,059 | ₩170,621 | ₩169,019 | ₩170,207 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,073 | ₩171,676 | ₩169,073 | ₩169,647 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩170,768 | ₩171,035 | ₩168,712 | ₩169,340 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,451 | ₩173,598 | ₩172,183 | ₩172,343 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,544 | ₩173,851 | ₩173,117 | ₩173,397 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩171,862 | ₩173,251 | ₩171,836 | ₩172,730 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩170,928 | ₩171,342 | ₩170,007 | ₩170,821 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,662 | ₩171,662 | ₩169,540 | ₩170,488 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,222 | ₩172,650 | ₩171,168 | ₩171,435 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩169,887 | ₩171,782 | ₩169,860 | ₩171,449 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,272 | ₩169,820 | ₩167,818 | ₩169,273 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,583 | ₩172,583 | ₩167,151 | ₩167,845 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,252 | ₩174,879 | ₩171,902 | ₩172,984 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,234 | ₩174,559 | ₩169,874 | ₩173,384 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩170,715 | ₩171,569 | ₩170,074 | ₩171,102 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩173,838 | ₩174,545 | ₩169,340 | ₩169,353 | -2.58% | 104.1만 |
|---|