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 | ₩176,788 | ₩178,393 | ₩176,627 | ₩178,085 | +0.73% | 37.4만 |
| 2026.10.08 | ₩174,192 | ₩177,082 | ₩174,192 | ₩176,747 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,500 | ₩175,343 | ₩174,032 | ₩175,089 | +0.34% | 65.1만 |
| 2026.10.06 | ₩176,172 | ₩177,176 | ₩175,838 | ₩176,119 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,567 | ₩176,226 | ₩174,032 | ₩175,784 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,901 | ₩175,503 | ₩173,791 | ₩174,607 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,604 | ₩174,674 | ₩172,105 | ₩174,420 | +0.47% | 125.4만 |
| 2026.09.30 | ₩176,079 | ₩176,079 | ₩174,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,032 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,761 | ₩177,216 | ₩175,102 | ₩176,052 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩178,179 | ₩178,393 | ₩176,547 | ₩176,734 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,353 | ₩179,035 | ₩177,202 | ₩178,821 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,992 | ₩178,620 | ₩176,788 | ₩177,724 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,885 | ₩179,637 | ₩177,697 | ₩177,751 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,610 | ₩183,610 | ₩178,741 | ₩179,423 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,517 | ₩183,985 | ₩182,540 | ₩182,955 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,751 | ₩182,647 | ₩180,962 | ₩182,366 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,864 | ₩183,864 | ₩181,537 | ₩182,406 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,483 | ₩185,483 | ₩180,788 | ₩182,527 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,925 | ₩186,018 | ₩184,359 | ₩185,497 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,476 | ₩187,958 | ₩185,470 | ₩186,339 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,637 | ₩187,931 | ₩185,978 | ₩186,861 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩186,085 | ₩186,420 | ₩185,202 | ₩185,831 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,767 | ₩187,276 | ₩185,497 | ₩186,420 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,881 | ₩188,988 | ₩187,249 | ₩187,369 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,925 | ₩190,687 | ₩189,523 | ₩190,032 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,737 | ₩191,570 | ₩189,737 | ₩191,423 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,383 | ₩190,259 | ₩187,289 | ₩188,440 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩188,119 | ₩189,309 | ₩186,553 | ₩186,701 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩189,162 | ₩189,818 | ₩188,547 | ₩188,573 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,684 | ₩191,008 | ₩189,563 | ₩189,965 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,416 | ₩190,366 | ₩188,747 | ₩189,376 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,473 | ₩190,834 | ₩189,697 | ₩190,379 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,286 | ₩190,674 | ₩189,216 | ₩190,513 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,895 | ₩190,955 | ₩188,734 | ₩190,246 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,557 | ₩188,747 | ₩187,490 | ₩188,252 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,918 | ₩188,493 | ₩186,299 | ₩186,353 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,844 | ₩190,473 | ₩187,985 | ₩188,159 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩189,256 | ₩190,018 | ₩188,721 | ₩189,376 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩190,085 | ₩191,022 | ₩188,774 | ₩188,841 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,915 | ₩191,169 | ₩190,379 | ₩190,808 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,540 | ₩191,062 | ₩189,229 | ₩190,955 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩189,256 | ₩189,884 | ₩188,774 | ₩189,537 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,854 | ₩189,858 | ₩188,694 | ₩189,135 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩188,145 | ₩189,470 | ₩188,038 | ₩188,895 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,734 | ₩189,109 | ₩187,677 | ₩188,493 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,901 | ₩190,901 | ₩188,547 | ₩189,149 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,607 | ₩191,316 | ₩189,430 | ₩189,992 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,624 | ₩190,125 | ₩187,530 | ₩189,644 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,557 | ₩188,386 | ₩186,794 | ₩187,971 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩186,072 | ₩186,808 | ₩185,403 | ₩186,259 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩186,206 | ₩186,634 | ₩183,985 | ₩186,513 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,329 | ₩187,971 | ₩185,336 | ₩185,550 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,982 | ₩188,587 | ₩186,420 | ₩188,533 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,657 | ₩187,115 | ₩185,349 | ₩186,192 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,821 | ₩184,614 | ₩182,487 | ₩184,359 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,259 | ₩182,794 | ₩181,537 | ₩182,727 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,864 | ₩184,400 | ₩183,142 | ₩183,490 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,717 | ₩184,547 | ₩182,741 | ₩183,864 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,774 | ₩184,961 | ₩183,356 | ₩183,744 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩185,162 | ₩186,620 | ₩184,119 | ₩184,533 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,684 | ₩186,527 | ₩184,961 | ₩186,206 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,453 | ₩186,152 | ₩184,279 | ₩185,216 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,366 | ₩185,898 | ₩182,232 | ₩184,092 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,262 | ₩183,985 | ₩182,206 | ₩183,597 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩183,169 | ₩183,477 | ₩181,456 | ₩182,540 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,266 | ₩182,406 | ₩180,065 | ₩181,925 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,580 | ₩182,888 | ₩179,824 | ₩179,931 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,547 | ₩185,283 | ₩183,423 | ₩183,477 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,446 | ₩183,945 | ₩182,018 | ₩183,918 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,349 | ₩182,179 | ₩180,453 | ₩182,179 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,467 | ₩180,747 | ₩176,467 | ₩179,731 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩176,119 | ₩176,707 | ₩175,329 | ₩176,052 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩176,119 | ₩177,109 | ₩175,945 | ₩176,253 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,664 | ₩176,868 | ₩174,594 | ₩175,865 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,507 | ₩179,035 | ₩175,115 | ₩175,263 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,319 | ₩177,216 | ₩175,477 | ₩175,905 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,413 | ₩177,898 | ₩176,319 | ₩177,497 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,413 | ₩177,844 | ₩176,413 | ₩176,788 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,513 | ₩178,701 | ₩175,423 | ₩175,838 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,885 | ₩179,998 | ₩176,627 | ₩177,122 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,868 | ₩178,500 | ₩176,855 | ₩178,246 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,600 | ₩177,283 | ₩175,530 | ₩175,758 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,871 | ₩175,905 | ₩173,590 | ₩175,209 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,945 | ₩173,363 | ₩170,901 | ₩172,895 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩172,172 | ₩173,376 | ₩171,410 | ₩171,490 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩171,035 | ₩173,055 | ₩170,701 | ₩172,146 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩171,196 | ₩171,931 | ₩170,353 | ₩170,433 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,570 | ₩171,824 | ₩170,567 | ₩171,343 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,574 | ₩171,356 | ₩168,574 | ₩171,102 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,744 | ₩167,851 | ₩165,684 | ₩166,634 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩168,186 | ₩169,577 | ₩167,557 | ₩168,975 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,360 | ₩169,457 | ₩168,012 | ₩168,868 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,480 | ₩170,125 | ₩168,159 | ₩169,443 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,346 | ₩169,136 | ₩167,624 | ₩168,440 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩170,179 | ₩170,808 | ₩168,654 | ₩168,935 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,674 | ₩171,410 | ₩169,871 | ₩170,380 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,634 | ₩171,236 | ₩170,139 | ₩170,393 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,948 | ₩170,206 | ₩168,159 | ₩169,911 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,985 | ₩169,764 | ₩166,634 | ₩169,577 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,336 | ₩169,711 | ₩167,463 | ₩167,624 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,557 | ₩169,845 | ₩167,223 | ₩169,590 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩168,159 | ₩168,801 | ₩167,343 | ₩167,610 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩168,132 | ₩169,069 | ₩167,704 | ₩168,266 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,958 | ₩168,279 | ₩167,115 | ₩167,223 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩168,199 | ₩169,590 | ₩166,821 | ₩169,189 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,667 | ₩169,229 | ₩167,744 | ₩168,146 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩170,005 | ₩170,353 | ₩168,386 | ₩168,734 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,540 | ₩171,423 | ₩169,269 | ₩169,697 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩171,008 | ₩172,039 | ₩170,527 | ₩170,687 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,791 | ₩170,447 | ₩169,149 | ₩169,871 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,340 | ₩171,584 | ₩169,283 | ₩169,577 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩172,146 | ₩172,895 | ₩170,727 | ₩170,781 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,309 | ₩171,798 | ₩168,346 | ₩171,503 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,436 | ₩171,958 | ₩169,992 | ₩170,620 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,677 | ₩172,574 | ₩170,594 | ₩170,875 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,948 | ₩170,968 | ₩168,948 | ₩170,607 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩170,059 | ₩170,313 | ₩169,216 | ₩169,403 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,463 | ₩171,704 | ₩168,935 | ₩170,487 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,761 | ₩173,256 | ₩171,450 | ₩171,811 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,483 | ₩175,075 | ₩171,838 | ₩172,132 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩172,186 | ₩173,684 | ₩171,597 | ₩173,256 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,253 | ₩174,433 | ₩172,039 | ₩172,614 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,303 | ₩172,172 | ₩170,620 | ₩170,955 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩171,008 | ₩171,972 | ₩170,286 | ₩171,410 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,243 | ₩170,500 | ₩169,029 | ₩170,099 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,617 | ₩169,564 | ₩165,524 | ₩169,470 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩168,092 | ₩168,212 | ₩166,206 | ₩166,634 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩167,075 | ₩169,082 | ₩166,580 | ₩168,400 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,396 | ₩168,828 | ₩167,196 | ₩167,932 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,647 | ₩163,878 | ₩162,246 | ₩163,463 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩162,072 | ₩163,664 | ₩161,978 | ₩163,463 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,544 | ₩163,049 | ₩158,982 | ₩162,299 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩163,142 | ₩163,169 | ₩160,895 | ₩161,657 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩160,119 | ₩161,858 | ₩158,781 | ₩161,617 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,858 | ₩159,370 | ₩157,363 | ₩158,179 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,677 | ₩159,677 | ₩156,079 | ₩156,520 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,681 | ₩161,925 | ₩159,972 | ₩160,520 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,273 | ₩163,410 | ₩160,213 | ₩161,470 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,704 | ₩162,192 | ₩159,584 | ₩161,136 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,928 | ₩163,597 | ₩161,483 | ₩161,577 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,637 | ₩160,734 | ₩158,915 | ₩159,891 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,794 | ₩160,440 | ₩158,192 | ₩159,798 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,881 | ₩162,112 | ₩159,544 | ₩159,651 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩162,019 | ₩163,651 | ₩161,550 | ₩161,711 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,681 | ₩162,273 | ₩160,253 | ₩160,774 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,373 | ₩161,403 | ₩159,356 | ₩159,504 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,905 | ₩160,547 | ₩159,236 | ₩159,370 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩163,075 | ₩163,624 | ₩160,627 | ₩162,019 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩164,146 | ₩165,537 | ₩162,487 | ₩163,503 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,848 | ₩164,935 | ₩160,413 | ₩164,320 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,560 | ₩165,229 | ₩162,406 | ₩165,122 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,731 | ₩169,376 | ₩166,353 | ₩167,490 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩168,212 | ₩169,055 | ₩167,276 | ₩168,614 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩165,002 | ₩168,748 | ₩163,918 | ₩167,784 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,350 | ₩169,095 | ₩165,229 | ₩168,119 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,697 | ₩170,326 | ₩166,661 | ₩167,972 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,286 | ₩172,400 | ₩170,206 | ₩171,891 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,918 | ₩169,938 | ₩167,557 | ₩169,751 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩165,189 | ₩167,584 | ₩164,560 | ₩166,982 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩171,115 | ₩171,945 | ₩165,858 | ₩166,126 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,634 | ₩172,065 | ₩169,657 | ₩172,025 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩171,115 | ₩171,771 | ₩169,671 | ₩171,075 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,597 | ₩173,176 | ₩171,503 | ₩172,467 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,340 | ₩171,985 | ₩170,299 | ₩171,222 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,336 | ₩170,487 | ₩168,186 | ₩169,644 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,778 | ₩174,192 | ₩168,654 | ₩169,724 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,279 | ₩177,082 | ₩172,962 | ₩173,082 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,507 | ₩178,059 | ₩174,406 | ₩175,811 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,523 | ₩178,433 | ₩177,028 | ₩177,109 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,640 | ₩178,299 | ₩176,640 | ₩177,965 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,694 | ₩177,216 | ₩174,460 | ₩174,701 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,490 | ₩177,630 | ₩175,062 | ₩176,935 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,333 | ₩177,657 | ₩174,313 | ₩175,477 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩175,156 | ₩177,283 | ₩174,915 | ₩176,988 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩175,129 | ₩175,851 | ₩173,791 | ₩175,102 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩175,102 | ₩175,958 | ₩173,898 | ₩175,664 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,818 | ₩174,794 | ₩173,309 | ₩173,911 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩175,008 | ₩175,356 | ₩173,577 | ₩174,085 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,299 | ₩175,691 | ₩174,299 | ₩175,249 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,985 | ₩175,985 | ₩173,697 | ₩174,192 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,440 | ₩177,818 | ₩176,440 | ₩176,828 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩175,008 | ₩176,828 | ₩174,955 | ₩175,771 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,798 | ₩177,470 | ₩174,192 | ₩174,487 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩178,192 | ₩179,503 | ₩177,965 | ₩178,433 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,577 | ₩179,316 | ₩177,577 | ₩178,286 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,788 | ₩177,390 | ₩175,784 | ₩177,309 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,426 | ₩180,426 | ₩177,109 | ₩177,350 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,891 | ₩180,881 | ₩179,370 | ₩180,600 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩183,035 | ₩183,704 | ₩182,152 | ₩182,152 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩181,082 | ₩183,824 | ₩181,082 | ₩182,781 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,691 | ₩183,878 | ₩181,283 | ₩181,577 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,794 | ₩184,426 | ₩182,727 | ₩184,172 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,861 | ₩184,466 | ₩178,861 | ₩183,262 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,701 | ₩179,463 | ₩177,229 | ₩179,209 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩180,092 | ₩180,092 | ₩178,500 | ₩178,580 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,667 | ₩180,667 | ₩179,878 | ₩179,931 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,483 | ₩181,724 | ₩180,360 | ₩180,547 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,804 | ₩182,112 | ₩181,015 | ₩181,550 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩181,149 | ₩182,420 | ₩180,988 | ₩181,938 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,774 | ₩181,510 | ₩180,774 | ₩180,975 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,928 | ₩181,216 | ₩178,928 | ₩180,828 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,844 | ₩179,236 | ₩177,844 | ₩178,781 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,353 | ₩179,276 | ₩177,149 | ₩177,737 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,487 | ₩179,356 | ₩177,671 | ₩177,764 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,972 | ₩180,333 | ₩178,273 | ₩178,848 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,761 | ₩180,962 | ₩179,263 | ₩179,851 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,520 | ₩180,841 | ₩179,048 | ₩179,784 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,814 | ₩180,079 | ₩176,814 | ₩179,757 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,299 | ₩177,283 | ₩174,179 | ₩176,667 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,701 | ₩176,453 | ₩174,246 | ₩174,339 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,463 | ₩175,463 | ₩174,179 | ₩174,701 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,928 | ₩176,145 | ₩174,754 | ₩175,276 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,928 | ₩175,931 | ₩174,768 | ₩175,343 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,788 | ₩175,062 | ₩172,694 | ₩174,928 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩173,189 | ₩173,604 | ₩172,105 | ₩172,507 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩173,015 | ₩174,246 | ₩172,627 | ₩172,774 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,256 | ₩174,647 | ₩173,189 | ₩173,911 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,998 | ₩173,590 | ₩171,838 | ₩172,868 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,724 | ₩172,039 | ₩169,497 | ₩171,637 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,667 | ₩169,470 | ₩167,557 | ₩169,189 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,490 | ₩169,443 | ₩166,513 | ₩168,493 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,363 | ₩170,567 | ₩166,273 | ₩166,326 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,316 | ₩168,119 | ₩166,634 | ₩167,851 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,607 | ₩168,400 | ₩166,340 | ₩167,182 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,835 | ₩170,835 | ₩166,728 | ₩167,303 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,677 | ₩171,972 | ₩170,219 | ₩170,848 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,420 | ₩175,129 | ₩172,146 | ₩172,360 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,577 | ₩175,744 | ₩173,577 | ₩174,915 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,841 | ₩173,938 | ₩172,493 | ₩173,403 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,400 | ₩173,202 | ₩171,677 | ₩172,627 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,246 | ₩172,012 | ₩169,577 | ₩172,012 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,303 | ₩171,784 | ₩169,952 | ₩170,674 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,861 | ₩172,146 | ₩170,005 | ₩171,450 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,256 | ₩171,182 | ₩168,962 | ₩170,754 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,447 | ₩170,447 | ₩168,373 | ₩170,045 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,443 | ₩171,008 | ₩169,403 | ₩170,594 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,457 | ₩172,065 | ₩169,457 | ₩170,032 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩171,156 | ₩171,423 | ₩169,095 | ₩169,724 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,845 | ₩173,992 | ₩172,574 | ₩172,734 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,938 | ₩174,246 | ₩173,510 | ₩173,791 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,253 | ₩173,644 | ₩172,226 | ₩173,122 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,316 | ₩171,731 | ₩170,393 | ₩171,209 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩172,052 | ₩172,052 | ₩169,925 | ₩170,875 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,610 | ₩173,042 | ₩171,557 | ₩171,824 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,273 | ₩172,172 | ₩170,246 | ₩171,838 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,654 | ₩170,206 | ₩168,199 | ₩169,657 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,975 | ₩172,975 | ₩167,530 | ₩168,226 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,647 | ₩175,276 | ₩172,293 | ₩173,376 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,620 | ₩174,955 | ₩170,259 | ₩173,778 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩171,102 | ₩171,958 | ₩170,460 | ₩171,490 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩174,232 | ₩174,941 | ₩169,724 | ₩169,738 | -2.58% | 104.1만 |
|---|