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 | ₩176,708 | ₩178,313 | ₩176,548 | ₩178,005 | +0.73% | 37.4만 |
| 2026.10.08 | ₩174,114 | ₩177,003 | ₩174,114 | ₩176,668 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,422 | ₩175,264 | ₩173,954 | ₩175,010 | +0.34% | 65.1만 |
| 2026.10.06 | ₩176,093 | ₩177,096 | ₩175,759 | ₩176,040 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,489 | ₩176,147 | ₩173,954 | ₩175,705 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,823 | ₩175,425 | ₩173,713 | ₩174,529 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,526 | ₩174,596 | ₩172,028 | ₩174,342 | +0.47% | 125.4만 |
| 2026.09.30 | ₩176,000 | ₩176,000 | ₩173,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,954 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,682 | ₩177,136 | ₩175,023 | ₩175,973 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩178,099 | ₩178,313 | ₩176,468 | ₩176,655 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,273 | ₩178,955 | ₩177,123 | ₩178,741 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,912 | ₩178,540 | ₩176,708 | ₩177,644 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,805 | ₩179,557 | ₩177,618 | ₩177,671 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,528 | ₩183,528 | ₩178,661 | ₩179,343 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,434 | ₩183,902 | ₩182,458 | ₩182,873 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,669 | ₩182,565 | ₩180,880 | ₩182,284 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,782 | ₩183,782 | ₩181,455 | ₩182,325 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,400 | ₩185,400 | ₩180,707 | ₩182,445 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,841 | ₩185,935 | ₩184,277 | ₩185,413 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,392 | ₩187,874 | ₩185,387 | ₩186,256 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,553 | ₩187,847 | ₩185,895 | ₩186,777 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩186,002 | ₩186,336 | ₩185,119 | ₩185,748 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,684 | ₩187,192 | ₩185,413 | ₩186,336 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,796 | ₩188,903 | ₩187,165 | ₩187,285 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,839 | ₩190,602 | ₩189,438 | ₩189,946 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,652 | ₩191,484 | ₩189,652 | ₩191,337 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,299 | ₩190,174 | ₩187,205 | ₩188,355 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩188,034 | ₩189,224 | ₩186,470 | ₩186,617 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩189,077 | ₩189,732 | ₩188,462 | ₩188,489 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,599 | ₩190,923 | ₩189,478 | ₩189,880 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,331 | ₩190,281 | ₩188,663 | ₩189,291 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,388 | ₩190,749 | ₩189,612 | ₩190,294 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,200 | ₩190,588 | ₩189,131 | ₩190,428 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,810 | ₩190,869 | ₩188,649 | ₩190,160 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,473 | ₩188,663 | ₩187,406 | ₩188,168 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,834 | ₩188,409 | ₩186,216 | ₩186,269 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,759 | ₩190,388 | ₩187,901 | ₩188,074 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩189,171 | ₩189,933 | ₩188,636 | ₩189,291 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩190,000 | ₩190,936 | ₩188,689 | ₩188,756 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,829 | ₩191,083 | ₩190,294 | ₩190,722 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,455 | ₩190,976 | ₩189,144 | ₩190,869 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩189,171 | ₩189,799 | ₩188,689 | ₩189,452 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,770 | ₩189,773 | ₩188,609 | ₩189,051 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩188,061 | ₩189,385 | ₩187,954 | ₩188,810 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,649 | ₩189,024 | ₩187,593 | ₩188,409 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,816 | ₩190,816 | ₩188,462 | ₩189,064 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,521 | ₩191,230 | ₩189,345 | ₩189,906 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,539 | ₩190,040 | ₩187,446 | ₩189,559 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,473 | ₩188,302 | ₩186,710 | ₩187,887 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,988 | ₩186,724 | ₩185,320 | ₩186,176 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩186,122 | ₩186,550 | ₩183,902 | ₩186,430 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,245 | ₩187,887 | ₩185,253 | ₩185,467 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,898 | ₩188,502 | ₩186,336 | ₩188,449 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,574 | ₩187,031 | ₩185,266 | ₩186,109 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,739 | ₩184,531 | ₩182,405 | ₩184,277 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,177 | ₩182,712 | ₩181,455 | ₩182,645 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,782 | ₩184,317 | ₩183,060 | ₩183,408 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,635 | ₩184,464 | ₩182,659 | ₩183,782 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,691 | ₩184,878 | ₩183,274 | ₩183,662 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩185,079 | ₩186,537 | ₩184,036 | ₩184,451 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,601 | ₩186,443 | ₩184,878 | ₩186,122 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,370 | ₩186,069 | ₩184,197 | ₩185,133 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,284 | ₩185,815 | ₩182,151 | ₩184,009 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,180 | ₩183,902 | ₩182,124 | ₩183,515 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩183,087 | ₩183,394 | ₩181,375 | ₩182,458 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,185 | ₩182,325 | ₩179,984 | ₩181,843 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,498 | ₩182,806 | ₩179,744 | ₩179,851 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,464 | ₩185,199 | ₩183,341 | ₩183,394 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,365 | ₩183,862 | ₩181,937 | ₩183,836 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,268 | ₩182,097 | ₩180,372 | ₩182,097 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,387 | ₩180,666 | ₩176,387 | ₩179,650 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩176,040 | ₩176,628 | ₩175,251 | ₩175,973 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩176,040 | ₩177,029 | ₩175,866 | ₩176,173 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,585 | ₩176,789 | ₩174,515 | ₩175,786 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,428 | ₩178,955 | ₩175,037 | ₩175,184 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,240 | ₩177,136 | ₩175,398 | ₩175,826 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,334 | ₩177,818 | ₩176,240 | ₩177,417 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,334 | ₩177,765 | ₩176,334 | ₩176,708 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,433 | ₩178,621 | ₩175,344 | ₩175,759 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,805 | ₩179,918 | ₩176,548 | ₩177,043 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,789 | ₩178,420 | ₩176,775 | ₩178,166 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,521 | ₩177,203 | ₩175,451 | ₩175,679 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,793 | ₩175,826 | ₩173,512 | ₩175,130 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,868 | ₩173,285 | ₩170,825 | ₩172,817 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩172,095 | ₩173,299 | ₩171,333 | ₩171,413 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,958 | ₩172,978 | ₩170,624 | ₩172,068 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩171,119 | ₩171,854 | ₩170,276 | ₩170,357 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,493 | ₩171,747 | ₩170,490 | ₩171,266 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,498 | ₩171,279 | ₩168,498 | ₩171,025 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,669 | ₩167,776 | ₩165,610 | ₩166,559 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩168,110 | ₩169,501 | ₩167,482 | ₩168,899 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,284 | ₩169,381 | ₩167,936 | ₩168,792 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,404 | ₩170,049 | ₩168,084 | ₩169,367 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,271 | ₩169,060 | ₩167,549 | ₩168,364 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩170,103 | ₩170,731 | ₩168,578 | ₩168,859 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,597 | ₩171,333 | ₩169,795 | ₩170,303 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,557 | ₩171,159 | ₩170,063 | ₩170,317 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,872 | ₩170,129 | ₩168,084 | ₩169,835 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,910 | ₩169,688 | ₩166,559 | ₩169,501 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,260 | ₩169,635 | ₩167,388 | ₩167,549 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,482 | ₩169,768 | ₩167,148 | ₩169,514 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩168,084 | ₩168,725 | ₩167,268 | ₩167,535 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩168,057 | ₩168,993 | ₩167,629 | ₩168,190 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,883 | ₩168,204 | ₩167,041 | ₩167,148 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩168,124 | ₩169,514 | ₩166,746 | ₩169,113 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,592 | ₩169,153 | ₩167,669 | ₩168,070 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,929 | ₩170,276 | ₩168,311 | ₩168,659 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,464 | ₩171,346 | ₩169,193 | ₩169,621 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,932 | ₩171,961 | ₩170,450 | ₩170,611 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,715 | ₩170,370 | ₩169,073 | ₩169,795 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,263 | ₩171,507 | ₩169,207 | ₩169,501 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩172,068 | ₩172,817 | ₩170,651 | ₩170,704 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,233 | ₩171,721 | ₩168,271 | ₩171,426 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,360 | ₩171,881 | ₩169,915 | ₩170,544 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,600 | ₩172,496 | ₩170,517 | ₩170,798 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,872 | ₩170,892 | ₩168,872 | ₩170,531 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,982 | ₩170,236 | ₩169,140 | ₩169,327 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,386 | ₩171,627 | ₩168,859 | ₩170,410 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,683 | ₩173,178 | ₩171,373 | ₩171,734 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,405 | ₩174,997 | ₩171,761 | ₩172,055 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩172,108 | ₩173,606 | ₩171,520 | ₩173,178 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,175 | ₩174,355 | ₩171,961 | ₩172,536 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,226 | ₩172,095 | ₩170,544 | ₩170,878 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,932 | ₩171,894 | ₩170,210 | ₩171,333 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,167 | ₩170,424 | ₩168,953 | ₩170,022 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,543 | ₩169,488 | ₩165,449 | ₩169,394 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩168,017 | ₩168,137 | ₩166,131 | ₩166,559 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩167,000 | ₩169,006 | ₩166,506 | ₩168,324 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,321 | ₩168,752 | ₩167,121 | ₩167,856 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,574 | ₩163,805 | ₩162,173 | ₩163,390 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,999 | ₩163,591 | ₩161,906 | ₩163,390 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,472 | ₩162,975 | ₩158,910 | ₩162,227 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩163,069 | ₩163,096 | ₩160,823 | ₩161,585 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩160,047 | ₩161,785 | ₩158,710 | ₩161,545 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,787 | ₩159,298 | ₩157,292 | ₩158,108 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,606 | ₩159,606 | ₩156,009 | ₩156,450 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,609 | ₩161,852 | ₩159,900 | ₩160,448 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,200 | ₩163,337 | ₩160,141 | ₩161,398 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,633 | ₩162,120 | ₩159,512 | ₩161,063 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,855 | ₩163,524 | ₩161,411 | ₩161,505 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,566 | ₩160,662 | ₩158,844 | ₩159,820 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,723 | ₩160,368 | ₩158,122 | ₩159,726 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,809 | ₩162,039 | ₩159,472 | ₩159,579 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,946 | ₩163,577 | ₩161,478 | ₩161,638 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,609 | ₩162,200 | ₩160,181 | ₩160,702 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,301 | ₩161,331 | ₩159,285 | ₩159,432 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,833 | ₩160,475 | ₩159,165 | ₩159,298 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩163,002 | ₩163,550 | ₩160,555 | ₩161,946 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩164,072 | ₩165,463 | ₩162,414 | ₩163,430 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,775 | ₩164,861 | ₩160,341 | ₩164,246 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,487 | ₩165,155 | ₩162,334 | ₩165,048 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,656 | ₩169,300 | ₩166,278 | ₩167,415 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩168,137 | ₩168,979 | ₩167,201 | ₩168,538 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,928 | ₩168,672 | ₩163,845 | ₩167,709 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,275 | ₩169,020 | ₩165,155 | ₩168,043 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,621 | ₩170,250 | ₩166,586 | ₩167,896 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,210 | ₩172,322 | ₩170,129 | ₩171,814 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,843 | ₩169,862 | ₩167,482 | ₩169,675 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩165,115 | ₩167,509 | ₩164,487 | ₩166,907 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩171,039 | ₩171,868 | ₩165,784 | ₩166,051 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,557 | ₩171,988 | ₩169,581 | ₩171,948 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩171,039 | ₩171,694 | ₩169,595 | ₩170,999 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,520 | ₩173,098 | ₩171,426 | ₩172,389 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,263 | ₩171,908 | ₩170,223 | ₩171,146 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,260 | ₩170,410 | ₩168,110 | ₩169,568 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,700 | ₩174,114 | ₩168,578 | ₩169,648 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,200 | ₩177,003 | ₩172,884 | ₩173,004 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,428 | ₩177,979 | ₩174,328 | ₩175,732 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,444 | ₩178,353 | ₩176,949 | ₩177,029 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,561 | ₩178,219 | ₩176,561 | ₩177,885 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,615 | ₩177,136 | ₩174,382 | ₩174,622 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,411 | ₩177,551 | ₩174,983 | ₩176,855 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,254 | ₩177,578 | ₩174,235 | ₩175,398 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩175,077 | ₩177,203 | ₩174,836 | ₩176,909 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩175,050 | ₩175,772 | ₩173,713 | ₩175,023 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩175,023 | ₩175,879 | ₩173,820 | ₩175,585 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,740 | ₩174,716 | ₩173,232 | ₩173,833 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,930 | ₩175,278 | ₩173,499 | ₩174,007 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,221 | ₩175,612 | ₩174,221 | ₩175,171 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,906 | ₩175,906 | ₩173,619 | ₩174,114 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,361 | ₩177,738 | ₩176,361 | ₩176,748 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,930 | ₩176,748 | ₩174,876 | ₩175,692 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,719 | ₩177,390 | ₩174,114 | ₩174,408 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩178,112 | ₩179,423 | ₩177,885 | ₩178,353 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,497 | ₩179,236 | ₩177,497 | ₩178,206 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,708 | ₩177,310 | ₩175,705 | ₩177,230 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,345 | ₩180,345 | ₩177,029 | ₩177,270 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,811 | ₩180,800 | ₩179,289 | ₩180,519 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,953 | ₩183,622 | ₩182,070 | ₩182,070 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩181,001 | ₩183,742 | ₩181,001 | ₩182,699 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,608 | ₩183,795 | ₩181,201 | ₩181,495 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,712 | ₩184,344 | ₩182,645 | ₩184,090 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,781 | ₩184,384 | ₩178,781 | ₩183,180 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,621 | ₩179,383 | ₩177,150 | ₩179,129 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩180,011 | ₩180,011 | ₩178,420 | ₩178,500 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,586 | ₩180,586 | ₩179,797 | ₩179,851 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,402 | ₩181,643 | ₩180,279 | ₩180,466 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,723 | ₩182,030 | ₩180,934 | ₩181,469 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩181,068 | ₩182,338 | ₩180,907 | ₩181,856 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,693 | ₩181,429 | ₩180,693 | ₩180,894 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,848 | ₩181,134 | ₩178,848 | ₩180,747 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,765 | ₩179,155 | ₩177,765 | ₩178,701 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,273 | ₩179,195 | ₩177,069 | ₩177,658 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,407 | ₩179,276 | ₩177,591 | ₩177,684 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,891 | ₩180,252 | ₩178,193 | ₩178,768 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,680 | ₩180,880 | ₩179,182 | ₩179,770 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,439 | ₩180,760 | ₩178,968 | ₩179,704 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,735 | ₩179,998 | ₩176,735 | ₩179,677 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,221 | ₩177,203 | ₩174,101 | ₩176,588 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,622 | ₩176,374 | ₩174,168 | ₩174,261 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,385 | ₩175,385 | ₩174,101 | ₩174,622 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,850 | ₩176,066 | ₩174,676 | ₩175,197 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,850 | ₩175,853 | ₩174,689 | ₩175,264 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,710 | ₩174,983 | ₩172,617 | ₩174,850 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩173,111 | ₩173,526 | ₩172,028 | ₩172,429 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,937 | ₩174,168 | ₩172,550 | ₩172,697 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,178 | ₩174,569 | ₩173,111 | ₩173,833 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,921 | ₩173,512 | ₩171,761 | ₩172,790 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,648 | ₩171,961 | ₩169,421 | ₩171,560 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,592 | ₩169,394 | ₩167,482 | ₩169,113 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,415 | ₩169,367 | ₩166,439 | ₩168,418 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,287 | ₩170,490 | ₩166,198 | ₩166,252 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,241 | ₩168,043 | ₩166,559 | ₩167,776 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,532 | ₩168,324 | ₩166,265 | ₩167,107 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,758 | ₩170,758 | ₩166,653 | ₩167,228 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,600 | ₩171,894 | ₩170,143 | ₩170,771 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,342 | ₩175,050 | ₩172,068 | ₩172,282 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,499 | ₩175,665 | ₩173,499 | ₩174,836 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,764 | ₩173,860 | ₩172,416 | ₩173,325 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,322 | ₩173,125 | ₩171,600 | ₩172,550 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,170 | ₩171,935 | ₩169,501 | ₩171,935 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,226 | ₩171,707 | ₩169,875 | ₩170,597 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,785 | ₩172,068 | ₩169,929 | ₩171,373 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,180 | ₩171,106 | ₩168,886 | ₩170,678 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,370 | ₩170,370 | ₩168,297 | ₩169,969 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,367 | ₩170,932 | ₩169,327 | ₩170,517 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,381 | ₩171,988 | ₩169,381 | ₩169,956 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩171,079 | ₩171,346 | ₩169,020 | ₩169,648 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,767 | ₩173,914 | ₩172,496 | ₩172,657 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,860 | ₩174,168 | ₩173,432 | ₩173,713 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,175 | ₩173,566 | ₩172,149 | ₩173,044 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,239 | ₩171,654 | ₩170,317 | ₩171,132 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,975 | ₩171,975 | ₩169,849 | ₩170,798 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,533 | ₩172,964 | ₩171,480 | ₩171,747 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,196 | ₩172,095 | ₩170,170 | ₩171,761 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,578 | ₩170,129 | ₩168,124 | ₩169,581 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,897 | ₩172,897 | ₩167,455 | ₩168,150 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,569 | ₩175,197 | ₩172,215 | ₩173,299 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,544 | ₩174,876 | ₩170,183 | ₩173,700 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩171,025 | ₩171,881 | ₩170,383 | ₩171,413 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩174,154 | ₩174,863 | ₩169,648 | ₩169,661 | -2.58% | 104.1만 |
|---|