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 | ₩176,325 | ₩177,926 | ₩176,165 | ₩177,619 | +0.73% | 37.4만 |
| 2026.10.08 | ₩173,737 | ₩176,619 | ₩173,737 | ₩176,285 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,043 | ₩174,884 | ₩173,576 | ₩174,631 | +0.34% | 65.1만 |
| 2026.10.06 | ₩175,711 | ₩176,712 | ₩175,378 | ₩175,658 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,110 | ₩175,765 | ₩173,576 | ₩175,324 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,444 | ₩175,044 | ₩173,336 | ₩174,150 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,150 | ₩174,217 | ₩171,655 | ₩173,963 | +0.47% | 125.4만 |
| 2026.09.30 | ₩175,618 | ₩175,618 | ₩173,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,576 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,298 | ₩176,752 | ₩174,644 | ₩175,591 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩177,713 | ₩177,926 | ₩176,085 | ₩176,272 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩177,886 | ₩178,567 | ₩176,739 | ₩178,353 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,526 | ₩178,153 | ₩176,325 | ₩177,259 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,419 | ₩179,167 | ₩177,232 | ₩177,286 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,130 | ₩183,130 | ₩178,273 | ₩178,954 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,037 | ₩183,504 | ₩182,063 | ₩182,476 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,275 | ₩182,169 | ₩180,488 | ₩181,889 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,383 | ₩183,383 | ₩181,062 | ₩181,929 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩184,998 | ₩184,998 | ₩180,315 | ₩182,049 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,438 | ₩185,532 | ₩183,877 | ₩185,011 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩186,986 | ₩187,466 | ₩184,985 | ₩185,852 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,146 | ₩187,440 | ₩185,492 | ₩186,372 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩185,598 | ₩185,932 | ₩184,718 | ₩185,345 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,279 | ₩186,786 | ₩185,011 | ₩185,932 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,387 | ₩188,494 | ₩186,759 | ₩186,879 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,428 | ₩190,188 | ₩189,027 | ₩189,534 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,241 | ₩191,069 | ₩189,241 | ₩190,922 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩186,893 | ₩189,761 | ₩186,799 | ₩187,947 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩187,626 | ₩188,814 | ₩186,065 | ₩186,212 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩188,667 | ₩189,321 | ₩188,053 | ₩188,080 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,188 | ₩190,508 | ₩189,067 | ₩189,468 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩188,921 | ₩189,868 | ₩188,254 | ₩188,881 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩189,975 | ₩190,335 | ₩189,201 | ₩189,881 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩189,788 | ₩190,175 | ₩188,721 | ₩190,015 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,400 | ₩190,455 | ₩188,240 | ₩189,748 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,066 | ₩188,254 | ₩186,999 | ₩187,760 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,426 | ₩188,000 | ₩185,812 | ₩185,865 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,348 | ₩189,975 | ₩187,493 | ₩187,666 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩188,761 | ₩189,521 | ₩188,227 | ₩188,881 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩189,588 | ₩190,522 | ₩188,280 | ₩188,347 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,415 | ₩190,669 | ₩189,881 | ₩190,308 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,041 | ₩190,562 | ₩188,734 | ₩190,455 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩188,761 | ₩189,388 | ₩188,280 | ₩189,041 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,360 | ₩189,361 | ₩188,200 | ₩188,641 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩187,653 | ₩188,974 | ₩187,546 | ₩188,400 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,240 | ₩188,614 | ₩187,186 | ₩188,000 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,402 | ₩190,402 | ₩188,053 | ₩188,654 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,108 | ₩190,815 | ₩188,934 | ₩189,494 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,133 | ₩189,628 | ₩187,039 | ₩189,148 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,066 | ₩187,893 | ₩186,306 | ₩187,480 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,585 | ₩186,319 | ₩184,918 | ₩185,772 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩185,718 | ₩186,145 | ₩183,504 | ₩186,025 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩186,839 | ₩187,480 | ₩184,851 | ₩185,065 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,492 | ₩188,093 | ₩185,932 | ₩188,040 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,171 | ₩186,626 | ₩184,864 | ₩185,705 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,343 | ₩184,131 | ₩182,009 | ₩183,877 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩181,782 | ₩182,316 | ₩181,062 | ₩182,249 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,383 | ₩183,917 | ₩182,663 | ₩183,010 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,237 | ₩184,064 | ₩182,263 | ₩183,383 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,291 | ₩184,478 | ₩182,876 | ₩183,263 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩184,678 | ₩186,132 | ₩183,637 | ₩184,051 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,198 | ₩186,039 | ₩184,478 | ₩185,718 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩183,971 | ₩185,665 | ₩183,797 | ₩184,731 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩181,889 | ₩185,412 | ₩181,756 | ₩183,610 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩182,783 | ₩183,504 | ₩181,729 | ₩183,117 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩182,690 | ₩182,996 | ₩180,982 | ₩182,063 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩179,794 | ₩181,929 | ₩179,594 | ₩181,449 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,103 | ₩182,409 | ₩179,354 | ₩179,461 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,064 | ₩184,798 | ₩182,943 | ₩182,996 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩181,969 | ₩183,464 | ₩181,542 | ₩183,437 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩180,875 | ₩181,702 | ₩179,981 | ₩181,702 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,005 | ₩180,275 | ₩176,005 | ₩179,261 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩175,658 | ₩176,245 | ₩174,871 | ₩175,591 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩175,658 | ₩176,645 | ₩175,485 | ₩175,791 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,204 | ₩176,405 | ₩174,137 | ₩175,404 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,045 | ₩178,567 | ₩174,657 | ₩174,804 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩175,858 | ₩176,752 | ₩175,018 | ₩175,444 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩175,951 | ₩177,433 | ₩175,858 | ₩177,032 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩175,951 | ₩177,379 | ₩175,951 | ₩176,325 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,046 | ₩178,233 | ₩174,964 | ₩175,378 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,419 | ₩179,527 | ₩176,165 | ₩176,659 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,405 | ₩178,033 | ₩176,392 | ₩177,779 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,138 | ₩176,819 | ₩175,071 | ₩175,298 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,416 | ₩175,444 | ₩173,136 | ₩174,751 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,495 | ₩172,909 | ₩170,454 | ₩172,442 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩171,722 | ₩172,923 | ₩170,961 | ₩171,041 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,588 | ₩172,602 | ₩170,254 | ₩171,695 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩170,748 | ₩171,482 | ₩169,907 | ₩169,987 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,121 | ₩171,375 | ₩170,121 | ₩170,895 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,133 | ₩170,908 | ₩168,133 | ₩170,654 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,305 | ₩167,412 | ₩165,251 | ₩166,198 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩167,746 | ₩169,133 | ₩167,119 | ₩168,533 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩167,919 | ₩169,013 | ₩167,572 | ₩168,426 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,039 | ₩169,680 | ₩167,719 | ₩169,000 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩167,906 | ₩168,693 | ₩167,185 | ₩167,999 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩169,734 | ₩170,361 | ₩168,213 | ₩168,493 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,227 | ₩170,961 | ₩169,427 | ₩169,934 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,187 | ₩170,788 | ₩169,694 | ₩169,947 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,506 | ₩169,760 | ₩167,719 | ₩169,467 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,546 | ₩169,320 | ₩166,198 | ₩169,133 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩168,893 | ₩169,267 | ₩167,025 | ₩167,185 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,119 | ₩169,400 | ₩166,785 | ₩169,147 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩167,719 | ₩168,359 | ₩166,905 | ₩167,172 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩167,692 | ₩168,626 | ₩167,265 | ₩167,826 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,519 | ₩167,839 | ₩166,678 | ₩166,785 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩167,759 | ₩169,147 | ₩166,385 | ₩168,746 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,226 | ₩168,786 | ₩167,305 | ₩167,706 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,560 | ₩169,907 | ₩167,946 | ₩168,293 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,094 | ₩170,975 | ₩168,826 | ₩169,253 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,561 | ₩171,588 | ₩170,081 | ₩170,241 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,347 | ₩170,001 | ₩168,706 | ₩169,427 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩169,894 | ₩171,135 | ₩168,840 | ₩169,133 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩171,695 | ₩172,442 | ₩170,281 | ₩170,334 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩168,866 | ₩171,348 | ₩167,906 | ₩171,055 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩170,988 | ₩171,508 | ₩169,547 | ₩170,174 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,228 | ₩172,122 | ₩170,147 | ₩170,428 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,506 | ₩170,521 | ₩168,506 | ₩170,161 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,614 | ₩169,867 | ₩168,773 | ₩168,960 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,015 | ₩171,255 | ₩168,493 | ₩170,041 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,309 | ₩172,803 | ₩171,001 | ₩171,362 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,029 | ₩174,617 | ₩171,388 | ₩171,682 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩171,735 | ₩173,230 | ₩171,148 | ₩172,803 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩171,802 | ₩173,977 | ₩171,588 | ₩172,162 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩170,855 | ₩171,722 | ₩170,174 | ₩170,508 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,561 | ₩171,522 | ₩169,841 | ₩170,961 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩168,800 | ₩170,054 | ₩168,586 | ₩169,654 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,184 | ₩169,120 | ₩165,090 | ₩169,027 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩167,652 | ₩167,772 | ₩165,771 | ₩166,198 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩166,638 | ₩168,640 | ₩166,145 | ₩167,959 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩166,958 | ₩168,386 | ₩166,758 | ₩167,492 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,222 | ₩163,449 | ₩161,821 | ₩163,036 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,648 | ₩163,236 | ₩161,555 | ₩163,036 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,126 | ₩162,622 | ₩158,566 | ₩161,875 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩162,715 | ₩162,742 | ₩160,474 | ₩161,234 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩159,700 | ₩161,435 | ₩158,366 | ₩161,194 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,445 | ₩158,953 | ₩156,951 | ₩157,765 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,260 | ₩159,260 | ₩155,670 | ₩156,111 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,260 | ₩161,501 | ₩159,553 | ₩160,100 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩161,848 | ₩162,982 | ₩159,793 | ₩161,048 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,286 | ₩161,768 | ₩159,166 | ₩160,714 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,502 | ₩163,169 | ₩161,061 | ₩161,154 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,220 | ₩160,314 | ₩158,499 | ₩159,473 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,379 | ₩160,020 | ₩157,779 | ₩159,380 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,461 | ₩161,688 | ₩159,126 | ₩159,233 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,595 | ₩163,222 | ₩161,128 | ₩161,288 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,260 | ₩161,848 | ₩159,833 | ₩160,354 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩159,953 | ₩160,981 | ₩158,939 | ₩159,086 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,486 | ₩160,127 | ₩158,819 | ₩158,953 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩162,649 | ₩163,196 | ₩160,207 | ₩161,595 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩163,716 | ₩165,104 | ₩162,062 | ₩163,076 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,422 | ₩164,503 | ₩159,994 | ₩163,890 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,130 | ₩164,797 | ₩161,982 | ₩164,690 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,292 | ₩168,933 | ₩165,918 | ₩167,052 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩167,772 | ₩168,613 | ₩166,838 | ₩168,173 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,570 | ₩168,306 | ₩163,489 | ₩167,345 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩164,917 | ₩168,653 | ₩164,797 | ₩167,679 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,253 | ₩169,881 | ₩166,225 | ₩167,532 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩169,841 | ₩171,949 | ₩169,760 | ₩171,442 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,479 | ₩169,494 | ₩167,119 | ₩169,307 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩164,757 | ₩167,145 | ₩164,130 | ₩166,545 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩170,668 | ₩171,495 | ₩165,424 | ₩165,691 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,187 | ₩171,615 | ₩169,213 | ₩171,575 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩170,668 | ₩171,322 | ₩169,227 | ₩170,628 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,148 | ₩172,723 | ₩171,055 | ₩172,015 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩169,894 | ₩171,535 | ₩169,854 | ₩170,774 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩168,893 | ₩170,041 | ₩167,746 | ₩169,200 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,323 | ₩173,737 | ₩168,213 | ₩169,280 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩175,818 | ₩176,619 | ₩172,509 | ₩172,629 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,045 | ₩177,593 | ₩173,950 | ₩175,351 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,059 | ₩177,966 | ₩176,565 | ₩176,645 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,178 | ₩177,833 | ₩176,178 | ₩177,499 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,232 | ₩176,752 | ₩174,003 | ₩174,244 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,031 | ₩177,166 | ₩174,604 | ₩176,472 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩175,871 | ₩177,192 | ₩173,857 | ₩175,018 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩174,697 | ₩176,819 | ₩174,457 | ₩176,525 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩174,671 | ₩175,391 | ₩173,336 | ₩174,644 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩174,644 | ₩175,498 | ₩173,443 | ₩175,204 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,363 | ₩174,337 | ₩172,856 | ₩173,456 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,551 | ₩174,897 | ₩173,123 | ₩173,630 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩173,843 | ₩175,231 | ₩173,843 | ₩174,791 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,525 | ₩175,525 | ₩173,243 | ₩173,737 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩175,978 | ₩177,352 | ₩175,978 | ₩176,365 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,551 | ₩176,365 | ₩174,497 | ₩175,311 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,338 | ₩177,006 | ₩173,737 | ₩174,030 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩177,726 | ₩179,034 | ₩177,499 | ₩177,966 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,112 | ₩178,847 | ₩177,112 | ₩177,820 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,325 | ₩176,926 | ₩175,324 | ₩176,845 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩179,954 | ₩179,954 | ₩176,645 | ₩176,886 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,421 | ₩180,408 | ₩178,900 | ₩180,128 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,556 | ₩183,223 | ₩181,676 | ₩181,676 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩180,608 | ₩183,343 | ₩180,608 | ₩182,303 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,210 | ₩183,397 | ₩180,808 | ₩181,102 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,316 | ₩183,944 | ₩182,249 | ₩183,690 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,393 | ₩183,984 | ₩178,393 | ₩182,783 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,233 | ₩178,994 | ₩176,765 | ₩178,740 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩179,621 | ₩179,621 | ₩178,033 | ₩178,113 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,195 | ₩180,195 | ₩179,407 | ₩179,461 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,008 | ₩181,249 | ₩179,888 | ₩180,074 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,329 | ₩181,636 | ₩180,541 | ₩181,075 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩180,675 | ₩181,942 | ₩180,515 | ₩181,462 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,301 | ₩181,035 | ₩180,301 | ₩180,501 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,460 | ₩180,742 | ₩178,460 | ₩180,355 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,379 | ₩178,767 | ₩177,379 | ₩178,313 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩177,886 | ₩178,807 | ₩176,685 | ₩177,272 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,020 | ₩178,887 | ₩177,206 | ₩177,299 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,501 | ₩179,861 | ₩177,806 | ₩178,380 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,288 | ₩180,488 | ₩178,794 | ₩179,381 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,048 | ₩180,368 | ₩178,580 | ₩179,314 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,352 | ₩179,607 | ₩176,352 | ₩179,287 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩173,843 | ₩176,819 | ₩173,723 | ₩176,205 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,244 | ₩175,992 | ₩173,790 | ₩173,883 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,004 | ₩175,004 | ₩173,723 | ₩174,244 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,470 | ₩175,685 | ₩174,297 | ₩174,817 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,470 | ₩175,471 | ₩174,310 | ₩174,884 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,336 | ₩174,604 | ₩172,242 | ₩174,470 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩172,736 | ₩173,150 | ₩171,655 | ₩172,055 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,562 | ₩173,790 | ₩172,175 | ₩172,322 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩172,803 | ₩174,190 | ₩172,736 | ₩173,456 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,548 | ₩173,136 | ₩171,388 | ₩172,416 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,280 | ₩171,588 | ₩169,053 | ₩171,188 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,226 | ₩169,027 | ₩167,119 | ₩168,746 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,052 | ₩169,000 | ₩166,078 | ₩168,053 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩168,920 | ₩170,121 | ₩165,838 | ₩165,891 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩166,878 | ₩167,679 | ₩166,198 | ₩167,412 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,171 | ₩167,959 | ₩165,904 | ₩166,745 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,388 | ₩170,388 | ₩166,291 | ₩166,865 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,228 | ₩171,522 | ₩169,774 | ₩170,401 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩173,963 | ₩174,671 | ₩171,695 | ₩171,909 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,123 | ₩175,284 | ₩173,123 | ₩174,457 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,389 | ₩173,483 | ₩172,042 | ₩172,949 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩171,949 | ₩172,749 | ₩171,228 | ₩172,175 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩169,800 | ₩171,562 | ₩169,133 | ₩171,562 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩170,855 | ₩171,335 | ₩169,507 | ₩170,227 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,414 | ₩171,695 | ₩169,560 | ₩171,001 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩168,813 | ₩170,734 | ₩168,520 | ₩170,307 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,001 | ₩170,001 | ₩167,932 | ₩169,600 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,000 | ₩170,561 | ₩168,960 | ₩170,147 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,013 | ₩171,615 | ₩169,013 | ₩169,587 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩170,708 | ₩170,975 | ₩168,653 | ₩169,280 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,390 | ₩173,536 | ₩172,122 | ₩172,282 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,483 | ₩173,790 | ₩173,056 | ₩173,336 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩171,802 | ₩173,190 | ₩171,775 | ₩172,669 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩170,868 | ₩171,282 | ₩169,947 | ₩170,761 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,602 | ₩171,602 | ₩169,480 | ₩170,428 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,161 | ₩172,589 | ₩171,108 | ₩171,375 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩169,827 | ₩171,722 | ₩169,800 | ₩171,388 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,213 | ₩169,760 | ₩167,759 | ₩169,213 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,522 | ₩172,522 | ₩167,092 | ₩167,786 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,190 | ₩174,817 | ₩171,842 | ₩172,923 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,174 | ₩174,497 | ₩169,814 | ₩173,323 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩170,654 | ₩171,508 | ₩170,014 | ₩171,041 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩173,777 | ₩174,484 | ₩169,280 | ₩169,293 | -2.58% | 104.1만 |
|---|