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 | ₩176,735 | ₩178,340 | ₩176,574 | ₩178,032 | +0.73% | 37.4만 |
| 2026.10.08 | ₩174,140 | ₩177,029 | ₩174,140 | ₩176,695 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,448 | ₩175,290 | ₩173,980 | ₩175,036 | +0.34% | 65.1만 |
| 2026.10.06 | ₩176,120 | ₩177,123 | ₩175,785 | ₩176,066 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,515 | ₩176,173 | ₩173,980 | ₩175,732 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,849 | ₩175,451 | ₩173,739 | ₩174,555 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,552 | ₩174,622 | ₩172,054 | ₩174,368 | +0.47% | 125.4만 |
| 2026.09.30 | ₩176,026 | ₩176,026 | ₩173,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,980 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,708 | ₩177,163 | ₩175,050 | ₩175,999 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩178,126 | ₩178,340 | ₩176,494 | ₩176,681 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,300 | ₩178,982 | ₩177,149 | ₩178,768 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,938 | ₩178,567 | ₩176,735 | ₩177,671 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,831 | ₩179,583 | ₩177,644 | ₩177,698 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,555 | ₩183,555 | ₩178,687 | ₩179,369 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,462 | ₩183,930 | ₩182,485 | ₩182,900 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,696 | ₩182,592 | ₩180,907 | ₩182,312 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,810 | ₩183,810 | ₩181,482 | ₩182,352 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,428 | ₩185,428 | ₩180,734 | ₩182,472 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,869 | ₩185,963 | ₩184,304 | ₩185,441 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,420 | ₩187,902 | ₩185,414 | ₩186,284 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,581 | ₩187,875 | ₩185,923 | ₩186,805 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩186,030 | ₩186,364 | ₩185,147 | ₩185,775 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,712 | ₩187,220 | ₩185,441 | ₩186,364 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,825 | ₩188,932 | ₩187,193 | ₩187,313 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,868 | ₩190,630 | ₩189,467 | ₩189,975 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,681 | ₩191,513 | ₩189,681 | ₩191,366 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,327 | ₩190,202 | ₩187,233 | ₩188,383 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩188,062 | ₩189,253 | ₩186,498 | ₩186,645 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩189,106 | ₩189,761 | ₩188,490 | ₩188,517 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,627 | ₩190,951 | ₩189,507 | ₩189,908 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,360 | ₩190,309 | ₩188,691 | ₩189,320 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,416 | ₩190,777 | ₩189,640 | ₩190,323 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,229 | ₩190,617 | ₩189,159 | ₩190,456 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,838 | ₩190,898 | ₩188,678 | ₩190,189 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,501 | ₩188,691 | ₩187,434 | ₩188,196 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,862 | ₩188,437 | ₩186,244 | ₩186,297 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,788 | ₩190,416 | ₩187,929 | ₩188,102 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩189,199 | ₩189,961 | ₩188,664 | ₩189,320 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩190,028 | ₩190,964 | ₩188,718 | ₩188,785 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,858 | ₩191,112 | ₩190,323 | ₩190,751 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,483 | ₩191,005 | ₩189,172 | ₩190,898 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩189,199 | ₩189,828 | ₩188,718 | ₩189,480 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,798 | ₩189,801 | ₩188,637 | ₩189,079 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩188,089 | ₩189,413 | ₩187,982 | ₩188,838 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,678 | ₩189,052 | ₩187,621 | ₩188,437 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,844 | ₩190,844 | ₩188,490 | ₩189,092 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,550 | ₩191,259 | ₩189,373 | ₩189,935 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,568 | ₩190,068 | ₩187,474 | ₩189,587 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,501 | ₩188,330 | ₩186,738 | ₩187,915 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩186,016 | ₩186,752 | ₩185,347 | ₩186,203 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩186,150 | ₩186,578 | ₩183,930 | ₩186,458 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,273 | ₩187,915 | ₩185,281 | ₩185,495 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,926 | ₩188,530 | ₩186,364 | ₩188,477 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,602 | ₩187,059 | ₩185,294 | ₩186,137 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,766 | ₩184,558 | ₩182,432 | ₩184,304 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,205 | ₩182,740 | ₩181,482 | ₩182,673 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,810 | ₩184,344 | ₩183,087 | ₩183,435 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,662 | ₩184,492 | ₩182,686 | ₩183,810 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,719 | ₩184,906 | ₩183,301 | ₩183,689 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩185,107 | ₩186,565 | ₩184,064 | ₩184,478 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,628 | ₩186,471 | ₩184,906 | ₩186,150 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,398 | ₩186,096 | ₩184,224 | ₩185,160 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,312 | ₩185,842 | ₩182,178 | ₩184,037 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,208 | ₩183,930 | ₩182,151 | ₩183,542 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩183,114 | ₩183,422 | ₩181,402 | ₩182,485 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,212 | ₩182,352 | ₩180,011 | ₩181,870 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,526 | ₩182,833 | ₩179,771 | ₩179,878 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,492 | ₩185,227 | ₩183,368 | ₩183,422 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,392 | ₩183,890 | ₩181,964 | ₩183,863 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,295 | ₩182,124 | ₩180,399 | ₩182,124 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,414 | ₩180,693 | ₩176,414 | ₩179,677 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩176,066 | ₩176,655 | ₩175,277 | ₩175,999 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩176,066 | ₩177,056 | ₩175,892 | ₩176,200 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,611 | ₩176,815 | ₩174,541 | ₩175,812 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,454 | ₩178,982 | ₩175,063 | ₩175,210 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,267 | ₩177,163 | ₩175,424 | ₩175,852 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,360 | ₩177,845 | ₩176,267 | ₩177,444 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,360 | ₩177,791 | ₩176,360 | ₩176,735 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,460 | ₩178,647 | ₩175,371 | ₩175,785 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,831 | ₩179,944 | ₩176,574 | ₩177,069 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,815 | ₩178,447 | ₩176,802 | ₩178,193 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,548 | ₩177,230 | ₩175,478 | ₩175,705 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,819 | ₩175,852 | ₩173,538 | ₩175,157 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,893 | ₩173,311 | ₩170,850 | ₩172,843 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩172,121 | ₩173,324 | ₩171,359 | ₩171,439 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,984 | ₩173,003 | ₩170,650 | ₩172,094 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩171,145 | ₩171,880 | ₩170,302 | ₩170,382 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,519 | ₩171,773 | ₩170,516 | ₩171,292 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,523 | ₩171,305 | ₩168,523 | ₩171,051 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,694 | ₩167,801 | ₩165,635 | ₩166,584 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩168,135 | ₩169,526 | ₩167,507 | ₩168,924 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,309 | ₩169,406 | ₩167,962 | ₩168,817 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,430 | ₩170,075 | ₩168,109 | ₩169,393 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,296 | ₩169,085 | ₩167,574 | ₩168,390 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩170,128 | ₩170,757 | ₩168,603 | ₩168,884 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,623 | ₩171,359 | ₩169,821 | ₩170,329 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,583 | ₩171,185 | ₩170,088 | ₩170,342 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,898 | ₩170,155 | ₩168,109 | ₩169,861 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,935 | ₩169,714 | ₩166,584 | ₩169,526 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,286 | ₩169,660 | ₩167,413 | ₩167,574 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,507 | ₩169,794 | ₩167,173 | ₩169,540 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩168,109 | ₩168,751 | ₩167,293 | ₩167,560 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩168,082 | ₩169,018 | ₩167,654 | ₩168,216 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,908 | ₩168,229 | ₩167,066 | ₩167,173 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩168,149 | ₩169,540 | ₩166,771 | ₩169,138 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,617 | ₩169,179 | ₩167,694 | ₩168,095 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,954 | ₩170,302 | ₩168,336 | ₩168,684 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,489 | ₩171,372 | ₩169,219 | ₩169,647 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,957 | ₩171,987 | ₩170,476 | ₩170,636 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,740 | ₩170,396 | ₩169,098 | ₩169,821 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,289 | ₩171,532 | ₩169,232 | ₩169,526 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩172,094 | ₩172,843 | ₩170,676 | ₩170,730 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,259 | ₩171,746 | ₩168,296 | ₩171,452 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,385 | ₩171,907 | ₩169,941 | ₩170,569 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,626 | ₩172,522 | ₩170,543 | ₩170,824 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,898 | ₩170,917 | ₩168,898 | ₩170,556 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩170,008 | ₩170,262 | ₩169,165 | ₩169,352 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,412 | ₩171,653 | ₩168,884 | ₩170,436 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,709 | ₩173,204 | ₩171,399 | ₩171,760 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,431 | ₩175,023 | ₩171,786 | ₩172,081 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩172,134 | ₩173,632 | ₩171,546 | ₩173,204 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,201 | ₩174,381 | ₩171,987 | ₩172,562 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,252 | ₩172,121 | ₩170,569 | ₩170,904 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,957 | ₩171,920 | ₩170,235 | ₩171,359 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,192 | ₩170,449 | ₩168,978 | ₩170,048 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,568 | ₩169,513 | ₩165,474 | ₩169,419 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩168,042 | ₩168,162 | ₩166,156 | ₩166,584 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩167,025 | ₩169,031 | ₩166,531 | ₩168,349 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,346 | ₩168,777 | ₩167,146 | ₩167,881 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,599 | ₩163,829 | ₩162,197 | ₩163,414 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩162,024 | ₩163,615 | ₩161,930 | ₩163,414 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,496 | ₩163,000 | ₩158,934 | ₩162,251 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩163,093 | ₩163,120 | ₩160,847 | ₩161,609 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩160,071 | ₩161,810 | ₩158,734 | ₩161,569 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,811 | ₩159,322 | ₩157,316 | ₩158,132 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,630 | ₩159,630 | ₩156,032 | ₩156,473 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,633 | ₩161,876 | ₩159,924 | ₩160,472 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,224 | ₩163,361 | ₩160,165 | ₩161,422 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,656 | ₩162,144 | ₩159,536 | ₩161,087 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,880 | ₩163,548 | ₩161,435 | ₩161,529 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,590 | ₩160,686 | ₩158,867 | ₩159,844 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,747 | ₩160,392 | ₩158,145 | ₩159,750 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,833 | ₩162,064 | ₩159,496 | ₩159,603 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,970 | ₩163,602 | ₩161,502 | ₩161,662 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,633 | ₩162,224 | ₩160,205 | ₩160,726 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,325 | ₩161,355 | ₩159,309 | ₩159,456 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,857 | ₩160,499 | ₩159,188 | ₩159,322 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩163,027 | ₩163,575 | ₩160,579 | ₩161,970 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩164,097 | ₩165,487 | ₩162,438 | ₩163,455 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,799 | ₩164,886 | ₩160,365 | ₩164,270 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,511 | ₩165,180 | ₩162,358 | ₩165,073 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,681 | ₩169,326 | ₩166,303 | ₩167,440 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩168,162 | ₩169,005 | ₩167,226 | ₩168,563 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,952 | ₩168,697 | ₩163,869 | ₩167,734 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,300 | ₩169,045 | ₩165,180 | ₩168,069 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,647 | ₩170,275 | ₩166,611 | ₩167,921 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,235 | ₩172,348 | ₩170,155 | ₩171,840 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,868 | ₩169,887 | ₩167,507 | ₩169,700 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩165,140 | ₩167,534 | ₩164,511 | ₩166,932 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩171,064 | ₩171,893 | ₩165,808 | ₩166,076 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,583 | ₩172,014 | ₩169,607 | ₩171,974 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩171,064 | ₩171,720 | ₩169,620 | ₩171,024 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,546 | ₩173,124 | ₩171,452 | ₩172,415 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,289 | ₩171,934 | ₩170,248 | ₩171,171 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,286 | ₩170,436 | ₩168,135 | ₩169,593 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,726 | ₩174,140 | ₩168,603 | ₩169,673 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,227 | ₩177,029 | ₩172,910 | ₩173,030 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,454 | ₩178,005 | ₩174,354 | ₩175,758 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,470 | ₩178,380 | ₩176,975 | ₩177,056 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,588 | ₩178,246 | ₩176,588 | ₩177,912 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,641 | ₩177,163 | ₩174,408 | ₩174,648 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,437 | ₩177,577 | ₩175,010 | ₩176,882 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,280 | ₩177,604 | ₩174,261 | ₩175,424 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩175,103 | ₩177,230 | ₩174,862 | ₩176,935 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩175,076 | ₩175,799 | ₩173,739 | ₩175,050 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩175,050 | ₩175,906 | ₩173,846 | ₩175,611 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,766 | ₩174,742 | ₩173,258 | ₩173,859 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,956 | ₩175,304 | ₩173,525 | ₩174,033 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,247 | ₩175,638 | ₩174,247 | ₩175,197 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,932 | ₩175,932 | ₩173,645 | ₩174,140 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,387 | ₩177,765 | ₩176,387 | ₩176,775 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,956 | ₩176,775 | ₩174,903 | ₩175,718 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,745 | ₩177,417 | ₩174,140 | ₩174,434 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩178,139 | ₩179,450 | ₩177,912 | ₩178,380 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,524 | ₩179,262 | ₩177,524 | ₩178,233 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,735 | ₩177,337 | ₩175,732 | ₩177,256 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,372 | ₩180,372 | ₩177,056 | ₩177,296 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,837 | ₩180,827 | ₩179,316 | ₩180,546 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,980 | ₩183,649 | ₩182,098 | ₩182,098 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩181,028 | ₩183,769 | ₩181,028 | ₩182,726 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,636 | ₩183,823 | ₩181,228 | ₩181,523 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,740 | ₩184,371 | ₩182,673 | ₩184,117 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,808 | ₩184,411 | ₩178,808 | ₩183,208 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,647 | ₩179,410 | ₩177,176 | ₩179,155 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩180,038 | ₩180,038 | ₩178,447 | ₩178,527 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,613 | ₩180,613 | ₩179,824 | ₩179,878 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,429 | ₩181,670 | ₩180,306 | ₩180,493 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,750 | ₩182,058 | ₩180,961 | ₩181,496 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩181,095 | ₩182,365 | ₩180,934 | ₩181,884 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,720 | ₩181,456 | ₩180,720 | ₩180,921 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,875 | ₩181,162 | ₩178,875 | ₩180,774 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,791 | ₩179,182 | ₩177,791 | ₩178,727 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,300 | ₩179,222 | ₩177,096 | ₩177,684 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,433 | ₩179,303 | ₩177,617 | ₩177,711 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,918 | ₩180,279 | ₩178,219 | ₩178,794 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,707 | ₩180,907 | ₩179,209 | ₩179,797 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,466 | ₩180,787 | ₩178,995 | ₩179,730 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,762 | ₩180,025 | ₩176,762 | ₩179,704 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,247 | ₩177,230 | ₩174,127 | ₩176,614 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,648 | ₩176,400 | ₩174,194 | ₩174,287 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,411 | ₩175,411 | ₩174,127 | ₩174,648 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,876 | ₩176,093 | ₩174,702 | ₩175,224 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,876 | ₩175,879 | ₩174,715 | ₩175,290 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,736 | ₩175,010 | ₩172,642 | ₩174,876 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩173,137 | ₩173,552 | ₩172,054 | ₩172,455 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,963 | ₩174,194 | ₩172,576 | ₩172,723 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,204 | ₩174,595 | ₩173,137 | ₩173,859 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,947 | ₩173,538 | ₩171,786 | ₩172,816 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,673 | ₩171,987 | ₩169,446 | ₩171,586 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,617 | ₩169,419 | ₩167,507 | ₩169,138 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,440 | ₩169,393 | ₩166,464 | ₩168,443 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,312 | ₩170,516 | ₩166,223 | ₩166,276 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,266 | ₩168,069 | ₩166,584 | ₩167,801 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,557 | ₩168,349 | ₩166,290 | ₩167,132 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,783 | ₩170,783 | ₩166,678 | ₩167,253 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,626 | ₩171,920 | ₩170,168 | ₩170,797 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,368 | ₩175,076 | ₩172,094 | ₩172,308 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,525 | ₩175,692 | ₩173,525 | ₩174,862 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,789 | ₩173,886 | ₩172,442 | ₩173,351 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,348 | ₩173,151 | ₩171,626 | ₩172,576 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,195 | ₩171,960 | ₩169,526 | ₩171,960 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,252 | ₩171,733 | ₩169,901 | ₩170,623 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,810 | ₩172,094 | ₩169,954 | ₩171,399 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,205 | ₩171,131 | ₩168,911 | ₩170,703 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,396 | ₩170,396 | ₩168,323 | ₩169,994 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,393 | ₩170,957 | ₩169,352 | ₩170,543 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,406 | ₩172,014 | ₩169,406 | ₩169,981 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩171,104 | ₩171,372 | ₩169,045 | ₩169,673 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,793 | ₩173,940 | ₩172,522 | ₩172,682 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,886 | ₩174,194 | ₩173,458 | ₩173,739 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,201 | ₩173,592 | ₩172,174 | ₩173,070 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,265 | ₩171,679 | ₩170,342 | ₩171,158 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩172,000 | ₩172,000 | ₩169,874 | ₩170,824 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,559 | ₩172,990 | ₩171,506 | ₩171,773 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,222 | ₩172,121 | ₩170,195 | ₩171,786 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,603 | ₩170,155 | ₩168,149 | ₩169,607 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,923 | ₩172,923 | ₩167,480 | ₩168,176 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,595 | ₩175,224 | ₩172,241 | ₩173,324 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,569 | ₩174,903 | ₩170,208 | ₩173,726 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩171,051 | ₩171,907 | ₩170,409 | ₩171,439 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩174,180 | ₩174,889 | ₩169,673 | ₩169,687 | -2.58% | 104.1만 |
|---|