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 | ₩176,392 | ₩177,994 | ₩176,232 | ₩177,687 | +0.73% | 37.4만 |
| 2026.10.08 | ₩173,803 | ₩176,686 | ₩173,803 | ₩176,352 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,110 | ₩174,951 | ₩173,643 | ₩174,697 | +0.34% | 65.1만 |
| 2026.10.06 | ₩175,778 | ₩176,780 | ₩175,445 | ₩175,725 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,177 | ₩175,832 | ₩173,643 | ₩175,391 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,510 | ₩175,111 | ₩173,403 | ₩174,217 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,216 | ₩174,284 | ₩171,721 | ₩174,030 | +0.47% | 125.4만 |
| 2026.09.30 | ₩175,685 | ₩175,685 | ₩173,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,643 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,366 | ₩176,820 | ₩174,711 | ₩175,658 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩177,781 | ₩177,994 | ₩176,152 | ₩176,339 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩177,954 | ₩178,635 | ₩176,806 | ₩178,421 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,594 | ₩178,221 | ₩176,392 | ₩177,327 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,487 | ₩179,236 | ₩177,300 | ₩177,354 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,200 | ₩183,200 | ₩178,341 | ₩179,022 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,106 | ₩183,574 | ₩182,132 | ₩182,546 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,345 | ₩182,239 | ₩180,557 | ₩181,959 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,454 | ₩183,454 | ₩181,131 | ₩181,999 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,069 | ₩185,069 | ₩180,384 | ₩182,119 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,509 | ₩185,603 | ₩183,947 | ₩185,082 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,057 | ₩187,538 | ₩185,055 | ₩185,923 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,218 | ₩187,511 | ₩185,563 | ₩186,443 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩185,669 | ₩186,003 | ₩184,788 | ₩185,416 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,350 | ₩186,857 | ₩185,082 | ₩186,003 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,459 | ₩188,566 | ₩186,831 | ₩186,951 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,500 | ₩190,261 | ₩189,100 | ₩189,607 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,313 | ₩191,142 | ₩189,313 | ₩190,995 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩186,964 | ₩189,834 | ₩186,871 | ₩188,019 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩187,698 | ₩188,886 | ₩186,136 | ₩186,283 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩188,739 | ₩189,393 | ₩188,125 | ₩188,152 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,260 | ₩190,581 | ₩189,140 | ₩189,540 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩188,993 | ₩189,941 | ₩188,326 | ₩188,953 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,047 | ₩190,408 | ₩189,273 | ₩189,954 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩189,861 | ₩190,248 | ₩188,793 | ₩190,087 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,472 | ₩190,528 | ₩188,312 | ₩189,820 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,138 | ₩188,326 | ₩187,071 | ₩187,832 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,498 | ₩188,072 | ₩185,883 | ₩185,936 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,420 | ₩190,047 | ₩187,565 | ₩187,738 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩188,833 | ₩189,594 | ₩188,299 | ₩188,953 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩189,660 | ₩190,595 | ₩188,352 | ₩188,419 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,488 | ₩190,741 | ₩189,954 | ₩190,381 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,114 | ₩190,635 | ₩188,806 | ₩190,528 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩188,833 | ₩189,460 | ₩188,352 | ₩189,113 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,432 | ₩189,433 | ₩188,272 | ₩188,713 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩187,725 | ₩189,046 | ₩187,618 | ₩188,472 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,312 | ₩188,686 | ₩187,258 | ₩188,072 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,475 | ₩190,475 | ₩188,125 | ₩188,726 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,181 | ₩190,888 | ₩189,006 | ₩189,567 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,204 | ₩189,700 | ₩187,111 | ₩189,220 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,138 | ₩187,965 | ₩186,377 | ₩187,551 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,656 | ₩186,390 | ₩184,989 | ₩185,843 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩185,789 | ₩186,217 | ₩183,574 | ₩186,096 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩186,911 | ₩187,551 | ₩184,922 | ₩185,135 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,564 | ₩188,165 | ₩186,003 | ₩188,112 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,242 | ₩186,697 | ₩184,935 | ₩185,776 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,412 | ₩184,201 | ₩182,079 | ₩183,947 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩181,852 | ₩182,386 | ₩181,131 | ₩182,319 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,454 | ₩183,987 | ₩182,733 | ₩183,080 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,307 | ₩184,134 | ₩182,332 | ₩183,454 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,361 | ₩184,548 | ₩182,946 | ₩183,333 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩184,748 | ₩186,203 | ₩183,707 | ₩184,121 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,269 | ₩186,110 | ₩184,548 | ₩185,789 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,041 | ₩185,736 | ₩183,867 | ₩184,802 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩181,959 | ₩185,482 | ₩181,825 | ₩183,680 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩182,853 | ₩183,574 | ₩181,798 | ₩183,187 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩182,759 | ₩183,066 | ₩181,051 | ₩182,132 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩179,863 | ₩181,999 | ₩179,663 | ₩181,518 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,172 | ₩182,479 | ₩179,422 | ₩179,529 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,134 | ₩184,868 | ₩183,013 | ₩183,066 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,039 | ₩183,534 | ₩181,612 | ₩183,507 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩180,944 | ₩181,772 | ₩180,050 | ₩181,772 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,072 | ₩180,343 | ₩176,072 | ₩179,329 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩175,725 | ₩176,312 | ₩174,938 | ₩175,658 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩175,725 | ₩176,713 | ₩175,552 | ₩175,859 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,271 | ₩176,473 | ₩174,203 | ₩175,472 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,112 | ₩178,635 | ₩174,724 | ₩174,871 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩175,925 | ₩176,820 | ₩175,084 | ₩175,512 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,019 | ₩177,500 | ₩175,925 | ₩177,100 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,019 | ₩177,447 | ₩176,019 | ₩176,392 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,114 | ₩178,301 | ₩175,031 | ₩175,445 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,487 | ₩179,596 | ₩176,232 | ₩176,726 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,473 | ₩178,101 | ₩176,459 | ₩177,847 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,206 | ₩176,886 | ₩175,138 | ₩175,365 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,483 | ₩175,512 | ₩173,202 | ₩174,817 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,561 | ₩172,975 | ₩170,519 | ₩172,508 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩171,787 | ₩172,989 | ₩171,027 | ₩171,107 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,653 | ₩172,668 | ₩170,319 | ₩171,761 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩170,813 | ₩171,547 | ₩169,972 | ₩170,052 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,187 | ₩171,440 | ₩170,186 | ₩170,960 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,197 | ₩170,973 | ₩168,197 | ₩170,720 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,369 | ₩167,476 | ₩165,314 | ₩166,261 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩167,810 | ₩169,198 | ₩167,182 | ₩168,597 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩167,983 | ₩169,078 | ₩167,636 | ₩168,491 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,103 | ₩169,745 | ₩167,783 | ₩169,065 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩167,970 | ₩168,758 | ₩167,249 | ₩168,063 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩169,799 | ₩170,426 | ₩168,277 | ₩168,557 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,293 | ₩171,027 | ₩169,492 | ₩169,999 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,252 | ₩170,853 | ₩169,759 | ₩170,012 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,571 | ₩169,825 | ₩167,783 | ₩169,532 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,610 | ₩169,385 | ₩166,261 | ₩169,198 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩168,958 | ₩169,331 | ₩167,089 | ₩167,249 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,182 | ₩169,465 | ₩166,849 | ₩169,211 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩167,783 | ₩168,424 | ₩166,969 | ₩167,236 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩167,756 | ₩168,691 | ₩167,329 | ₩167,890 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,583 | ₩167,903 | ₩166,742 | ₩166,849 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩167,823 | ₩169,211 | ₩166,448 | ₩168,811 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,290 | ₩168,851 | ₩167,369 | ₩167,770 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,625 | ₩169,972 | ₩168,010 | ₩168,357 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,159 | ₩171,040 | ₩168,891 | ₩169,318 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,626 | ₩171,654 | ₩170,146 | ₩170,306 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,412 | ₩170,066 | ₩168,771 | ₩169,492 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩169,959 | ₩171,200 | ₩168,904 | ₩169,198 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩171,761 | ₩172,508 | ₩170,346 | ₩170,399 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩168,931 | ₩171,414 | ₩167,970 | ₩171,120 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,053 | ₩171,574 | ₩169,612 | ₩170,239 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,294 | ₩172,188 | ₩170,212 | ₩170,493 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,571 | ₩170,586 | ₩168,571 | ₩170,226 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,679 | ₩169,932 | ₩168,838 | ₩169,024 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,080 | ₩171,320 | ₩168,557 | ₩170,106 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,375 | ₩172,869 | ₩171,067 | ₩171,427 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,096 | ₩174,684 | ₩171,454 | ₩171,747 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩171,801 | ₩173,296 | ₩171,214 | ₩172,869 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩171,868 | ₩174,043 | ₩171,654 | ₩172,228 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩170,920 | ₩171,787 | ₩170,239 | ₩170,573 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,626 | ₩171,587 | ₩169,905 | ₩171,027 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩168,864 | ₩170,119 | ₩168,651 | ₩169,719 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,247 | ₩169,185 | ₩165,154 | ₩169,091 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩167,716 | ₩167,836 | ₩165,834 | ₩166,261 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩166,702 | ₩168,704 | ₩166,208 | ₩168,023 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,022 | ₩168,450 | ₩166,822 | ₩167,556 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,284 | ₩163,512 | ₩161,883 | ₩163,098 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,710 | ₩163,298 | ₩161,616 | ₩163,098 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,187 | ₩162,684 | ₩158,626 | ₩161,937 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩162,778 | ₩162,804 | ₩160,535 | ₩161,296 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩159,761 | ₩161,496 | ₩158,426 | ₩161,256 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,505 | ₩159,014 | ₩157,011 | ₩157,826 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,321 | ₩159,321 | ₩155,730 | ₩156,170 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,322 | ₩161,563 | ₩159,614 | ₩160,161 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩161,910 | ₩163,045 | ₩159,854 | ₩161,109 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,347 | ₩161,830 | ₩159,227 | ₩160,775 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,564 | ₩163,231 | ₩161,122 | ₩161,216 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,280 | ₩160,375 | ₩158,560 | ₩159,534 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,440 | ₩160,081 | ₩157,839 | ₩159,441 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,522 | ₩161,750 | ₩159,187 | ₩159,294 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,656 | ₩163,285 | ₩161,189 | ₩161,349 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,322 | ₩161,910 | ₩159,894 | ₩160,415 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,015 | ₩161,042 | ₩159,000 | ₩159,147 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,547 | ₩160,188 | ₩158,880 | ₩159,014 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩162,711 | ₩163,258 | ₩160,268 | ₩161,656 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩163,779 | ₩165,167 | ₩162,124 | ₩163,138 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,484 | ₩164,566 | ₩160,055 | ₩163,952 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,193 | ₩164,860 | ₩162,044 | ₩164,753 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,356 | ₩168,998 | ₩165,981 | ₩167,116 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩167,836 | ₩168,677 | ₩166,902 | ₩168,237 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,633 | ₩168,370 | ₩163,552 | ₩167,409 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩164,980 | ₩168,717 | ₩164,860 | ₩167,743 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,318 | ₩169,945 | ₩166,288 | ₩167,596 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩169,905 | ₩172,014 | ₩169,825 | ₩171,507 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,543 | ₩169,558 | ₩167,182 | ₩169,372 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩164,820 | ₩167,209 | ₩164,193 | ₩166,608 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩170,733 | ₩171,561 | ₩165,487 | ₩165,754 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,252 | ₩171,681 | ₩169,278 | ₩171,641 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩170,733 | ₩171,387 | ₩169,291 | ₩170,693 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,214 | ₩172,789 | ₩171,120 | ₩172,081 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩169,959 | ₩171,601 | ₩169,919 | ₩170,840 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩168,958 | ₩170,106 | ₩167,810 | ₩169,265 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,389 | ₩173,803 | ₩168,277 | ₩169,345 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩175,885 | ₩176,686 | ₩172,575 | ₩172,695 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,112 | ₩177,661 | ₩174,017 | ₩175,418 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,127 | ₩178,034 | ₩176,633 | ₩176,713 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,246 | ₩177,901 | ₩176,246 | ₩177,567 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,299 | ₩176,820 | ₩174,070 | ₩174,310 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,098 | ₩177,233 | ₩174,671 | ₩176,539 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩175,939 | ₩177,260 | ₩173,923 | ₩175,084 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩174,764 | ₩176,886 | ₩174,524 | ₩176,593 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩174,737 | ₩175,458 | ₩173,403 | ₩174,711 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩174,711 | ₩175,565 | ₩173,509 | ₩175,271 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,429 | ₩174,404 | ₩172,922 | ₩173,523 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,617 | ₩174,964 | ₩173,189 | ₩173,696 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩173,910 | ₩175,298 | ₩173,910 | ₩174,857 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,592 | ₩175,592 | ₩173,309 | ₩173,803 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,045 | ₩177,420 | ₩176,045 | ₩176,433 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,617 | ₩176,433 | ₩174,564 | ₩175,378 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,405 | ₩177,073 | ₩173,803 | ₩174,097 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩177,794 | ₩179,102 | ₩177,567 | ₩178,034 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,180 | ₩178,915 | ₩177,180 | ₩177,887 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,392 | ₩176,993 | ₩175,391 | ₩176,913 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,023 | ₩180,023 | ₩176,713 | ₩176,953 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,489 | ₩180,477 | ₩178,969 | ₩180,197 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,626 | ₩183,293 | ₩181,745 | ₩181,745 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩180,677 | ₩183,413 | ₩180,677 | ₩182,372 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,280 | ₩183,467 | ₩180,877 | ₩181,171 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,386 | ₩184,014 | ₩182,319 | ₩183,761 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,461 | ₩184,054 | ₩178,461 | ₩182,853 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,301 | ₩179,062 | ₩176,833 | ₩178,808 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩179,689 | ₩179,689 | ₩178,101 | ₩178,181 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,263 | ₩180,263 | ₩179,476 | ₩179,529 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,078 | ₩181,318 | ₩179,956 | ₩180,143 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,398 | ₩181,705 | ₩180,610 | ₩181,144 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩180,744 | ₩182,012 | ₩180,584 | ₩181,531 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,370 | ₩181,104 | ₩180,370 | ₩180,570 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,528 | ₩180,811 | ₩178,528 | ₩180,424 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,447 | ₩178,835 | ₩177,447 | ₩178,381 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩177,954 | ₩178,875 | ₩176,753 | ₩177,340 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,088 | ₩178,955 | ₩177,273 | ₩177,367 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,569 | ₩179,930 | ₩177,874 | ₩178,448 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,357 | ₩180,557 | ₩178,862 | ₩179,449 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,117 | ₩180,437 | ₩178,648 | ₩179,382 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,419 | ₩179,676 | ₩176,419 | ₩179,356 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩173,910 | ₩176,886 | ₩173,790 | ₩176,272 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,310 | ₩176,059 | ₩173,856 | ₩173,950 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,071 | ₩175,071 | ₩173,790 | ₩174,310 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,537 | ₩175,752 | ₩174,364 | ₩174,884 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,537 | ₩175,538 | ₩174,377 | ₩174,951 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,401 | ₩174,671 | ₩172,308 | ₩174,537 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩172,802 | ₩173,216 | ₩171,721 | ₩172,121 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,628 | ₩173,856 | ₩172,241 | ₩172,388 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩172,869 | ₩174,257 | ₩172,802 | ₩173,523 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,614 | ₩173,202 | ₩171,454 | ₩172,482 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,345 | ₩171,654 | ₩169,118 | ₩171,254 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,290 | ₩169,091 | ₩167,182 | ₩168,811 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,116 | ₩169,065 | ₩166,141 | ₩168,117 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩168,984 | ₩170,186 | ₩165,901 | ₩165,954 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩166,942 | ₩167,743 | ₩166,261 | ₩167,476 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,235 | ₩168,023 | ₩165,968 | ₩166,809 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,453 | ₩170,453 | ₩166,355 | ₩166,929 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,294 | ₩171,587 | ₩169,839 | ₩170,466 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,030 | ₩174,737 | ₩171,761 | ₩171,974 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,189 | ₩175,351 | ₩173,189 | ₩174,524 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,455 | ₩173,549 | ₩172,108 | ₩173,015 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,014 | ₩172,815 | ₩171,294 | ₩172,241 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩169,865 | ₩171,627 | ₩169,198 | ₩171,627 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩170,920 | ₩171,400 | ₩169,572 | ₩170,293 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,479 | ₩171,761 | ₩169,625 | ₩171,067 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩168,878 | ₩170,800 | ₩168,584 | ₩170,373 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,066 | ₩170,066 | ₩167,997 | ₩169,665 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,065 | ₩170,626 | ₩169,024 | ₩170,212 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,078 | ₩171,681 | ₩169,078 | ₩169,652 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩170,773 | ₩171,040 | ₩168,717 | ₩169,345 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,456 | ₩173,603 | ₩172,188 | ₩172,348 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,549 | ₩173,856 | ₩173,122 | ₩173,403 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩171,868 | ₩173,256 | ₩171,841 | ₩172,735 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩170,933 | ₩171,347 | ₩170,012 | ₩170,826 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,667 | ₩171,667 | ₩169,545 | ₩170,493 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,227 | ₩172,655 | ₩171,173 | ₩171,440 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩169,892 | ₩171,787 | ₩169,865 | ₩171,454 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,277 | ₩169,825 | ₩167,823 | ₩169,278 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,588 | ₩172,588 | ₩167,156 | ₩167,850 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,257 | ₩174,884 | ₩171,908 | ₩172,989 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,239 | ₩174,564 | ₩169,879 | ₩173,389 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩170,720 | ₩171,574 | ₩170,079 | ₩171,107 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩173,843 | ₩174,550 | ₩169,345 | ₩169,358 | -2.58% | 104.1만 |
|---|