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 | ₩176,611 | ₩178,214 | ₩176,450 | ₩177,907 | +0.73% | 37.4만 |
| 2026.10.08 | ₩174,018 | ₩176,905 | ₩174,018 | ₩176,570 | +1.47% | 64.1만 |
| 2026.10.07 | ₩174,325 | ₩175,167 | ₩173,857 | ₩174,913 | +0.34% | 65.1만 |
| 2026.10.06 | ₩175,996 | ₩176,998 | ₩175,662 | ₩175,942 | -0.03% | 45.2만 |
| 2026.10.05 | ₩174,392 | ₩176,049 | ₩173,857 | ₩175,608 | +0.70% | 51.2만 |
| 2026.10.02 | ₩174,726 | ₩175,328 | ₩173,617 | ₩174,432 | -0.17% | 54.5만 |
| 2026.10.01 | ₩173,430 | ₩174,499 | ₩171,933 | ₩174,245 | +0.47% | 125.4만 |
| 2026.09.30 | ₩175,902 | ₩175,902 | ₩173,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,857 |
| -1.16% |
| 74.3만 |
| 2026.09.29 | ₩176,584 | ₩177,038 | ₩174,927 | ₩175,876 | -0.40% | 218.9만 |
|---|
| 2026.09.28 | ₩178,000 | ₩178,214 | ₩176,370 | ₩176,557 | -0.81% | 102.8만 |
|---|
| 2026.09.25 | ₩178,174 | ₩178,856 | ₩177,025 | ₩178,642 | +0.26% | 95.6만 |
|---|
| 2026.09.24 | ₩177,813 | ₩178,441 | ₩176,611 | ₩177,546 | -0.15% | 126.3만 |
|---|
| 2026.09.23 | ₩177,706 | ₩179,457 | ₩177,519 | ₩177,573 | -0.08% | 99.3만 |
|---|
| 2026.09.22 | ₩183,426 | ₩183,426 | ₩178,562 | ₩179,243 | -2.28% | 76.7만 |
|---|
| 2026.09.21 | ₩183,333 | ₩183,801 | ₩182,357 | ₩182,772 | -0.31% | 59.6만 |
|---|
| 2026.09.18 | ₩181,569 | ₩182,464 | ₩180,780 | ₩182,184 | +0.34% | 73.8만 |
|---|
| 2026.09.17 | ₩183,680 | ₩183,680 | ₩181,355 | ₩182,224 | -0.79% | 47.9만 |
|---|
| 2026.09.16 | ₩185,297 | ₩185,297 | ₩180,607 | ₩182,344 | -1.59% | 79.2만 |
|---|
| 2026.09.15 | ₩185,738 | ₩185,832 | ₩184,175 | ₩185,311 | -0.23% | 59.9만 |
|---|
| 2026.09.14 | ₩187,289 | ₩187,770 | ₩185,284 | ₩186,153 | -0.61% | 62.5만 |
|---|
| 2026.09.11 | ₩187,449 | ₩187,743 | ₩185,792 | ₩186,674 | -0.41% | 29.2만 |
|---|
| 2026.09.10 | ₩185,899 | ₩186,233 | ₩185,017 | ₩185,645 | -0.14% | 49.8만 |
|---|
| 2026.09.09 | ₩186,580 | ₩187,088 | ₩185,311 | ₩186,233 | -0.19% | 43.2만 |
|---|
| 2026.09.08 | ₩188,692 | ₩188,799 | ₩187,062 | ₩187,182 | -0.80% | 54.4만 |
|---|
| 2026.09.04 | ₩189,734 | ₩190,496 | ₩189,333 | ₩189,841 | +0.06% | 39.3만 |
|---|
| 2026.09.03 | ₩189,547 | ₩191,378 | ₩189,547 | ₩191,231 | +0.89% | 50.1만 |
|---|
| 2026.09.02 | ₩187,195 | ₩190,068 | ₩187,102 | ₩188,251 | +0.56% | 45.6만 |
|---|
| 2026.09.01 | ₩187,930 | ₩189,120 | ₩186,367 | ₩186,514 | -0.75% | 44.8만 |
|---|
| 2026.08.31 | ₩188,973 | ₩189,627 | ₩188,358 | ₩188,385 | -0.31% | 31.8만 |
|---|
| 2026.08.28 | ₩189,494 | ₩190,817 | ₩189,374 | ₩189,774 | +0.15% | 46.2만 |
|---|
| 2026.08.27 | ₩189,227 | ₩190,175 | ₩188,558 | ₩189,186 | -0.02% | 45.9만 |
|---|
| 2026.08.26 | ₩190,282 | ₩190,643 | ₩189,507 | ₩190,189 | -0.05% | 30.5만 |
|---|
| 2026.08.25 | ₩190,095 | ₩190,483 | ₩189,026 | ₩190,322 | +0.12% | 49.7만 |
|---|
| 2026.08.24 | ₩188,705 | ₩190,763 | ₩188,545 | ₩190,055 | +0.72% | 117.1만 |
|---|
| 2026.08.21 | ₩187,369 | ₩188,558 | ₩187,302 | ₩188,064 | +0.37% | 116.1만 |
|---|
| 2026.08.20 | ₩187,730 | ₩188,304 | ₩186,113 | ₩186,166 | -0.83% | 46.5만 |
|---|
| 2026.08.19 | ₩189,654 | ₩190,282 | ₩187,797 | ₩187,970 | -0.89% | 65.4만 |
|---|
| 2026.08.18 | ₩189,066 | ₩189,828 | ₩188,532 | ₩189,186 | +0.06% | 41.9만 |
|---|
| 2026.08.17 | ₩189,895 | ₩190,830 | ₩188,585 | ₩188,652 | -0.65% | 45.1만 |
|---|
| 2026.08.14 | ₩190,723 | ₩190,977 | ₩190,189 | ₩190,616 | -0.06% | 36.3만 |
|---|
| 2026.08.13 | ₩190,349 | ₩190,870 | ₩189,039 | ₩190,763 | +0.22% | 22만 |
|---|
| 2026.08.12 | ₩189,066 | ₩189,694 | ₩188,585 | ₩189,347 | +0.15% | 26만 |
|---|
| 2026.08.11 | ₩188,665 | ₩189,668 | ₩188,505 | ₩188,946 | +0.15% | 29.5만 |
|---|
| 2026.08.10 | ₩187,957 | ₩189,280 | ₩187,850 | ₩188,705 | +0.40% | 39.8만 |
|---|
| 2026.08.07 | ₩188,545 | ₩188,919 | ₩187,489 | ₩188,304 | -0.13% | 33.6만 |
|---|
| 2026.08.06 | ₩190,710 | ₩190,710 | ₩188,358 | ₩188,959 | -0.92% | 40.7만 |
|---|
| 2026.08.05 | ₩190,416 | ₩191,124 | ₩189,240 | ₩189,801 | -0.32% | 26.7만 |
|---|
| 2026.08.04 | ₩187,436 | ₩189,935 | ₩187,342 | ₩189,454 | +1.08% | 33.5만 |
|---|
| 2026.08.03 | ₩187,369 | ₩188,197 | ₩186,607 | ₩187,783 | +0.22% | 48.4만 |
|---|
| 2026.07.31 | ₩185,885 | ₩186,620 | ₩185,217 | ₩186,073 | +0.10% | 40.1만 |
|---|
| 2026.07.30 | ₩186,019 | ₩186,447 | ₩183,801 | ₩186,326 | +0.17% | 25.2만 |
|---|
| 2026.07.29 | ₩187,142 | ₩187,783 | ₩185,150 | ₩185,364 | -0.95% | 40.5만 |
|---|
| 2026.07.28 | ₩186,794 | ₩188,398 | ₩186,233 | ₩188,344 | +0.83% | 38.9만 |
|---|
| 2026.07.27 | ₩185,471 | ₩186,928 | ₩185,164 | ₩186,006 | +0.29% | 35.3만 |
|---|
| 2026.07.24 | ₩182,638 | ₩184,429 | ₩182,304 | ₩184,175 | +0.84% | 62.6만 |
|---|
| 2026.07.23 | ₩182,077 | ₩182,611 | ₩181,355 | ₩182,544 | +0.26% | 27.6만 |
|---|
| 2026.07.22 | ₩183,680 | ₩184,215 | ₩182,959 | ₩183,306 | -0.20% | 34.4만 |
|---|
| 2026.07.21 | ₩183,533 | ₩184,362 | ₩182,558 | ₩183,680 | +0.08% | 34.3만 |
|---|
| 2026.07.20 | ₩184,589 | ₩184,776 | ₩183,172 | ₩183,560 | -0.56% | 47.6만 |
|---|
| 2026.07.17 | ₩184,977 | ₩186,433 | ₩183,934 | ₩184,349 | -0.34% | 75만 |
|---|
| 2026.07.16 | ₩185,498 | ₩186,340 | ₩184,776 | ₩186,019 | +0.28% | 58.5만 |
|---|
| 2026.07.15 | ₩184,268 | ₩185,966 | ₩184,095 | ₩185,030 | +0.41% | 79.6만 |
|---|
| 2026.07.14 | ₩182,184 | ₩185,712 | ₩182,050 | ₩183,908 | +0.95% | 84.1만 |
|---|
| 2026.07.13 | ₩183,079 | ₩183,801 | ₩182,023 | ₩183,413 | +0.18% | 97.4만 |
|---|
| 2026.07.10 | ₩182,985 | ₩183,293 | ₩181,275 | ₩182,357 | -0.34% | 61.3만 |
|---|
| 2026.07.09 | ₩180,085 | ₩182,224 | ₩179,885 | ₩181,742 | +0.92% | 51.2만 |
|---|
| 2026.07.08 | ₩182,397 | ₩182,705 | ₩179,644 | ₩179,751 | -1.45% | 44.9만 |
|---|
| 2026.07.07 | ₩184,362 | ₩185,097 | ₩183,239 | ₩183,293 | -0.58% | 37.5만 |
|---|
| 2026.07.06 | ₩182,264 | ₩183,761 | ₩181,836 | ₩183,734 | +0.81% | 86.5만 |
|---|
| 2026.07.02 | ₩181,168 | ₩181,996 | ₩180,272 | ₩181,996 | +0.46% | 59.6만 |
|---|
| 2026.07.01 | ₩176,290 | ₩180,566 | ₩176,290 | ₩179,551 | +1.85% | 46.7만 |
|---|
| 2026.06.30 | ₩175,942 | ₩176,530 | ₩175,154 | ₩175,876 | -0.04% | 151.3만 |
|---|
| 2026.06.29 | ₩175,942 | ₩176,931 | ₩175,769 | ₩176,076 | +0.08% | 30.8만 |
|---|
| 2026.06.26 | ₩175,488 | ₩176,691 | ₩174,419 | ₩175,688 | +0.11% | 51.6만 |
|---|
| 2026.06.25 | ₩176,330 | ₩178,856 | ₩174,940 | ₩175,087 | -0.70% | 38.4만 |
|---|
| 2026.06.24 | ₩176,143 | ₩177,038 | ₩175,301 | ₩175,729 | -0.24% | 35.3만 |
|---|
| 2026.06.23 | ₩176,236 | ₩177,720 | ₩176,143 | ₩177,319 | +0.61% | 82.2만 |
|---|
| 2026.06.22 | ₩176,236 | ₩177,666 | ₩176,236 | ₩176,611 | +0.21% | 28.2만 |
|---|
| 2026.06.18 | ₩178,335 | ₩178,522 | ₩175,247 | ₩175,662 | -1.50% | 29.5만 |
|---|
| 2026.06.17 | ₩177,706 | ₩179,818 | ₩176,450 | ₩176,945 | -0.43% | 41.4만 |
|---|
| 2026.06.16 | ₩176,691 | ₩178,321 | ₩176,677 | ₩178,067 | +0.78% | 34만 |
|---|
| 2026.06.15 | ₩176,423 | ₩177,105 | ₩175,354 | ₩175,581 | -0.48% | 35.7만 |
|---|
| 2026.06.12 | ₩173,697 | ₩175,729 | ₩173,416 | ₩175,034 | +0.77% | 33.4만 |
|---|
| 2026.06.11 | ₩171,773 | ₩173,189 | ₩170,730 | ₩172,722 | +0.55% | 47.4만 |
|---|
| 2026.06.10 | ₩172,000 | ₩173,203 | ₩171,238 | ₩171,318 | -0.40% | 40.6만 |
|---|
| 2026.06.09 | ₩170,864 | ₩172,882 | ₩170,530 | ₩171,973 | +0.65% | 82.3만 |
|---|
| 2026.06.08 | ₩171,024 | ₩171,759 | ₩170,182 | ₩170,262 | -0.45% | 79.5만 |
|---|
| 2026.06.05 | ₩171,398 | ₩171,652 | ₩170,396 | ₩171,171 | -0.13% | 87.9만 |
|---|
| 2026.06.04 | ₩168,405 | ₩171,185 | ₩168,405 | ₩170,931 | +1.50% | 73만 |
|---|
| 2026.06.03 | ₩167,576 | ₩167,683 | ₩165,518 | ₩166,467 | -0.66% | 104만 |
|---|
| 2026.06.02 | ₩168,017 | ₩169,407 | ₩167,389 | ₩168,806 | +0.47% | 79.7만 |
|---|
| 2026.06.01 | ₩168,191 | ₩169,287 | ₩167,843 | ₩168,699 | +0.30% | 201.2만 |
|---|
| 2026.05.29 | ₩168,311 | ₩169,955 | ₩167,991 | ₩169,273 | +0.57% | 49.2만 |
|---|
| 2026.05.28 | ₩168,178 | ₩168,966 | ₩167,456 | ₩168,271 | +0.06% | 77.2만 |
|---|
| 2026.05.27 | ₩170,009 | ₩170,637 | ₩168,485 | ₩168,766 | -0.73% | 38.5만 |
|---|
| 2026.05.26 | ₩170,503 | ₩171,238 | ₩169,701 | ₩170,209 | -0.17% | 40.3만 |
|---|
| 2026.05.22 | ₩170,463 | ₩171,064 | ₩169,968 | ₩170,222 | -0.14% | 41.2만 |
|---|
| 2026.05.21 | ₩168,779 | ₩170,035 | ₩167,991 | ₩169,741 | +0.57% | 38.3만 |
|---|
| 2026.05.20 | ₩167,817 | ₩169,594 | ₩166,467 | ₩169,407 | +0.95% | 51.8만 |
|---|
| 2026.05.19 | ₩169,167 | ₩169,541 | ₩167,296 | ₩167,456 | -1.01% | 40.1만 |
|---|
| 2026.05.18 | ₩167,389 | ₩169,674 | ₩167,055 | ₩169,420 | +1.21% | 54.3만 |
|---|
| 2026.05.15 | ₩167,991 | ₩168,632 | ₩167,175 | ₩167,443 | -0.33% | 47.7만 |
|---|
| 2026.05.14 | ₩167,964 | ₩168,899 | ₩167,536 | ₩168,097 | +0.08% | 34.9만 |
|---|
| 2026.05.13 | ₩167,790 | ₩168,111 | ₩166,948 | ₩167,055 | -0.44% | 42.6만 |
|---|
| 2026.05.12 | ₩168,031 | ₩169,420 | ₩166,654 | ₩169,020 | +0.59% | 47.1만 |
|---|
| 2026.05.11 | ₩168,498 | ₩169,060 | ₩167,576 | ₩167,977 | -0.31% | 55.1만 |
|---|
| 2026.05.08 | ₩169,835 | ₩170,182 | ₩168,218 | ₩168,565 | -0.75% | 23.7만 |
|---|
| 2026.05.07 | ₩170,369 | ₩171,251 | ₩169,100 | ₩169,527 | -0.49% | 40.3만 |
|---|
| 2026.05.06 | ₩170,837 | ₩171,866 | ₩170,356 | ₩170,516 | -0.19% | 92.8만 |
|---|
| 2026.05.05 | ₩169,621 | ₩170,276 | ₩168,979 | ₩169,701 | +0.05% | 41만 |
|---|
| 2026.05.04 | ₩170,169 | ₩171,412 | ₩169,113 | ₩169,407 | -0.45% | 47.5만 |
|---|
| 2026.05.01 | ₩171,973 | ₩172,722 | ₩170,556 | ₩170,610 | -0.79% | 49.9만 |
|---|
| 2026.04.30 | ₩169,140 | ₩171,626 | ₩168,178 | ₩171,332 | +1.30% | 62.7만 |
|---|
| 2026.04.29 | ₩171,265 | ₩171,786 | ₩169,821 | ₩170,450 | -0.48% | 46.3만 |
|---|
| 2026.04.28 | ₩171,505 | ₩172,401 | ₩170,423 | ₩170,703 | -0.47% | 36.6만 |
|---|
| 2026.04.27 | ₩168,779 | ₩170,797 | ₩168,779 | ₩170,436 | +0.98% | 26.1만 |
|---|
| 2026.04.24 | ₩169,888 | ₩170,142 | ₩169,046 | ₩169,233 | -0.39% | 29.4만 |
|---|
| 2026.04.23 | ₩171,292 | ₩171,532 | ₩168,766 | ₩170,316 | -0.57% | 50.7만 |
|---|
| 2026.04.22 | ₩172,588 | ₩173,082 | ₩171,278 | ₩171,639 | -0.55% | 27.7만 |
|---|
| 2026.04.21 | ₩173,310 | ₩174,900 | ₩171,666 | ₩171,960 | -0.78% | 97.6만 |
|---|
| 2026.04.20 | ₩172,013 | ₩173,510 | ₩171,425 | ₩173,082 | +0.62% | 30.4만 |
|---|
| 2026.04.17 | ₩172,080 | ₩174,258 | ₩171,866 | ₩172,441 | +0.21% | 77만 |
|---|
| 2026.04.16 | ₩171,131 | ₩172,000 | ₩170,450 | ₩170,784 | -0.20% | 44.5만 |
|---|
| 2026.04.15 | ₩170,837 | ₩171,799 | ₩170,115 | ₩171,238 | +0.23% | 34.1만 |
|---|
| 2026.04.14 | ₩169,073 | ₩170,329 | ₩168,859 | ₩169,928 | +0.51% | 209.6만 |
|---|
| 2026.04.13 | ₩165,451 | ₩169,394 | ₩165,358 | ₩169,300 | +2.33% | 30.8만 |
|---|
| 2026.04.10 | ₩167,924 | ₩168,044 | ₩166,039 | ₩166,467 | -0.87% | 73.1만 |
|---|
| 2026.04.09 | ₩166,908 | ₩168,913 | ₩166,414 | ₩168,231 | +0.79% | 145.6만 |
|---|
| 2026.04.08 | ₩167,229 | ₩168,659 | ₩167,028 | ₩167,763 | +0.32% | 94.5만 |
|---|
| 2026.04.07 | ₩162,484 | ₩163,714 | ₩162,083 | ₩163,300 | +0.50% | 51.7만 |
|---|
| 2026.04.06 | ₩161,910 | ₩163,500 | ₩161,816 | ₩163,300 | +0.86% | 89.4만 |
|---|
| 2026.04.02 | ₩159,384 | ₩162,885 | ₩158,823 | ₩162,137 | +1.73% | 89.6만 |
|---|
| 2026.04.01 | ₩162,979 | ₩163,006 | ₩160,734 | ₩161,495 | -0.91% | 81.8만 |
|---|
| 2026.03.31 | ₩159,959 | ₩161,696 | ₩158,622 | ₩161,455 | +0.94% | 97.7만 |
|---|
| 2026.03.30 | ₩157,700 | ₩159,210 | ₩157,205 | ₩158,021 | +0.20% | 75만 |
|---|
| 2026.03.27 | ₩159,517 | ₩159,517 | ₩155,922 | ₩156,363 | -1.98% | 139.2만 |
|---|
| 2026.03.26 | ₩160,520 | ₩161,763 | ₩159,811 | ₩160,359 | -0.10% | 67.8만 |
|---|
| 2026.03.25 | ₩162,110 | ₩163,246 | ₩160,052 | ₩161,308 | -0.49% | 69.8만 |
|---|
| 2026.03.24 | ₩159,544 | ₩162,030 | ₩159,424 | ₩160,974 | +0.90% | 66.3만 |
|---|
| 2026.03.23 | ₩162,765 | ₩163,433 | ₩161,322 | ₩161,415 | -0.83% | 184.4만 |
|---|
| 2026.03.20 | ₩159,477 | ₩160,573 | ₩158,756 | ₩159,731 | +0.16% | 64.9만 |
|---|
| 2026.03.19 | ₩158,635 | ₩160,279 | ₩158,034 | ₩159,638 | +0.63% | 83.1만 |
|---|
| 2026.03.18 | ₩160,720 | ₩161,950 | ₩159,384 | ₩159,491 | -0.77% | 99만 |
|---|
| 2026.03.17 | ₩161,856 | ₩163,487 | ₩161,388 | ₩161,549 | -0.19% | 80.5만 |
|---|
| 2026.03.16 | ₩160,520 | ₩162,110 | ₩160,092 | ₩160,613 | +0.06% | 57.5만 |
|---|
| 2026.03.13 | ₩160,212 | ₩161,241 | ₩159,197 | ₩159,344 | -0.54% | 75.3만 |
|---|
| 2026.03.12 | ₩159,745 | ₩160,386 | ₩159,076 | ₩159,210 | -0.33% | 138.5만 |
|---|
| 2026.03.11 | ₩162,912 | ₩163,460 | ₩160,466 | ₩161,856 | -0.65% | 104.3만 |
|---|
| 2026.03.10 | ₩163,981 | ₩165,371 | ₩162,324 | ₩163,340 | -0.39% | 56.8만 |
|---|
| 2026.03.09 | ₩162,685 | ₩164,770 | ₩160,253 | ₩164,155 | +0.90% | 214.6만 |
|---|
| 2026.03.06 | ₩164,395 | ₩165,064 | ₩162,244 | ₩164,957 | +0.34% | 103.6만 |
|---|
| 2026.03.05 | ₩167,563 | ₩169,207 | ₩166,186 | ₩167,322 | -0.14% | 88.3만 |
|---|
| 2026.03.04 | ₩168,044 | ₩168,886 | ₩167,108 | ₩168,445 | +0.24% | 63.1만 |
|---|
| 2026.03.03 | ₩164,837 | ₩168,579 | ₩163,754 | ₩167,616 | +1.69% | 95.6만 |
|---|
| 2026.03.02 | ₩165,184 | ₩168,926 | ₩165,064 | ₩167,950 | +1.67% | 91.3만 |
|---|
| 2026.02.27 | ₩169,527 | ₩170,156 | ₩166,494 | ₩167,803 | -1.02% | 47.9만 |
|---|
| 2026.02.26 | ₩170,115 | ₩172,227 | ₩170,035 | ₩171,719 | +0.94% | 66.7만 |
|---|
| 2026.02.25 | ₩167,750 | ₩169,768 | ₩167,389 | ₩169,581 | +1.09% | 72.2만 |
|---|
| 2026.02.24 | ₩165,024 | ₩167,416 | ₩164,395 | ₩166,814 | +1.09% | 103.8만 |
|---|
| 2026.02.23 | ₩170,944 | ₩171,773 | ₩165,692 | ₩165,959 | -2.92% | 139.5만 |
|---|
| 2026.02.20 | ₩170,463 | ₩171,893 | ₩169,487 | ₩171,853 | +0.82% | 74.1만 |
|---|
| 2026.02.19 | ₩170,944 | ₩171,599 | ₩169,501 | ₩170,904 | -0.02% | 51.7만 |
|---|
| 2026.02.18 | ₩171,425 | ₩173,002 | ₩171,332 | ₩172,294 | +0.51% | 59.4만 |
|---|
| 2026.02.17 | ₩170,169 | ₩171,813 | ₩170,129 | ₩171,051 | +0.52% | 50.1만 |
|---|
| 2026.02.13 | ₩169,167 | ₩170,316 | ₩168,017 | ₩169,474 | +0.18% | 44.7만 |
|---|
| 2026.02.12 | ₩173,604 | ₩174,018 | ₩168,485 | ₩169,554 | -2.33% | 160.8만 |
|---|
| 2026.02.11 | ₩176,103 | ₩176,905 | ₩172,788 | ₩172,909 | -1.81% | 70.5만 |
|---|
| 2026.02.10 | ₩176,330 | ₩177,880 | ₩174,232 | ₩175,635 | -0.39% | 34.3만 |
|---|
| 2026.02.09 | ₩177,346 | ₩178,254 | ₩176,851 | ₩176,931 | -0.23% | 29.7만 |
|---|
| 2026.02.06 | ₩176,464 | ₩178,121 | ₩176,464 | ₩177,787 | +0.75% | 24만 |
|---|
| 2026.02.05 | ₩176,517 | ₩177,038 | ₩174,285 | ₩174,526 | -1.13% | 58.1만 |
|---|
| 2026.02.04 | ₩175,314 | ₩177,453 | ₩174,887 | ₩176,758 | +0.82% | 48.9만 |
|---|
| 2026.02.03 | ₩176,156 | ₩177,479 | ₩174,138 | ₩175,301 | -0.49% | 26.9만 |
|---|
| 2026.02.02 | ₩174,980 | ₩177,105 | ₩174,740 | ₩176,811 | +1.05% | 41.8만 |
|---|
| 2026.01.30 | ₩174,953 | ₩175,675 | ₩173,617 | ₩174,927 | -0.02% | 45만 |
|---|
| 2026.01.29 | ₩174,927 | ₩175,782 | ₩173,724 | ₩175,488 | +0.32% | 43.9만 |
|---|
| 2026.01.28 | ₩173,644 | ₩174,619 | ₩173,136 | ₩173,737 | +0.05% | 42.6만 |
|---|
| 2026.01.27 | ₩174,833 | ₩175,181 | ₩173,403 | ₩173,911 | -0.53% | 31.3만 |
|---|
| 2026.01.26 | ₩174,125 | ₩175,515 | ₩174,125 | ₩175,074 | +0.54% | 43.7만 |
|---|
| 2026.01.23 | ₩175,809 | ₩175,809 | ₩173,523 | ₩174,018 | -1.02% | 58.5만 |
|---|
| 2026.01.22 | ₩176,263 | ₩177,640 | ₩176,263 | ₩176,651 | +0.22% | 96.2만 |
|---|
| 2026.01.21 | ₩174,833 | ₩176,651 | ₩174,780 | ₩175,595 | +0.44% | 68.4만 |
|---|
| 2026.01.20 | ₩175,622 | ₩177,292 | ₩174,018 | ₩174,312 | -0.75% | 97.1만 |
|---|
| 2026.01.16 | ₩178,014 | ₩179,324 | ₩177,787 | ₩178,254 | +0.14% | 42.9만 |
|---|
| 2026.01.15 | ₩177,399 | ₩179,136 | ₩177,399 | ₩178,107 | +0.40% | 131.5만 |
|---|
| 2026.01.14 | ₩176,611 | ₩177,212 | ₩175,608 | ₩177,132 | +0.30% | 134.2만 |
|---|
| 2026.01.13 | ₩180,246 | ₩180,246 | ₩176,931 | ₩177,172 | -1.71% | 114.4만 |
|---|
| 2026.01.12 | ₩179,711 | ₩180,700 | ₩179,190 | ₩180,419 | +0.39% | 69.2만 |
|---|
| 2026.01.09 | ₩182,852 | ₩183,520 | ₩181,970 | ₩181,970 | -0.48% | 74.6만 |
|---|
| 2026.01.08 | ₩180,901 | ₩183,640 | ₩180,901 | ₩182,598 | +0.94% | 65.6만 |
|---|
| 2026.01.07 | ₩183,507 | ₩183,694 | ₩181,101 | ₩181,395 | -1.15% | 38.4만 |
|---|
| 2026.01.06 | ₩182,611 | ₩184,242 | ₩182,544 | ₩183,988 | +0.75% | 89.3만 |
|---|
| 2026.01.05 | ₩178,682 | ₩184,282 | ₩178,682 | ₩183,079 | +2.46% | 47.6만 |
|---|
| 2026.01.02 | ₩178,522 | ₩179,283 | ₩177,052 | ₩179,030 | +0.28% | 57.7만 |
|---|
| 2025.12.31 | ₩179,912 | ₩179,912 | ₩178,321 | ₩178,401 | -0.84% | 28.8만 |
|---|
| 2025.12.30 | ₩180,486 | ₩180,486 | ₩179,698 | ₩179,751 | -0.41% | 31.6만 |
|---|
| 2025.12.29 | ₩181,301 | ₩181,542 | ₩180,179 | ₩180,366 | -0.52% | 41.4만 |
|---|
| 2025.12.26 | ₩181,622 | ₩181,930 | ₩180,834 | ₩181,368 | -0.14% | 30.5만 |
|---|
| 2025.12.24 | ₩180,967 | ₩182,237 | ₩180,807 | ₩181,756 | +0.44% | 27만 |
|---|
| 2025.12.23 | ₩180,593 | ₩181,328 | ₩180,593 | ₩180,794 | +0.11% | 35만 |
|---|
| 2025.12.22 | ₩178,749 | ₩181,034 | ₩178,749 | ₩180,647 | +1.06% | 40.4만 |
|---|
| 2025.12.19 | ₩177,666 | ₩179,056 | ₩177,666 | ₩178,602 | +0.53% | 78.9만 |
|---|
| 2025.12.18 | ₩178,174 | ₩179,096 | ₩176,971 | ₩177,559 | -0.35% | 67만 |
|---|
| 2025.12.17 | ₩178,308 | ₩179,177 | ₩177,493 | ₩177,586 | -0.40% | 48.4만 |
|---|
| 2025.12.16 | ₩179,791 | ₩180,152 | ₩178,094 | ₩178,669 | -0.62% | 49.8만 |
|---|
| 2025.12.15 | ₩180,580 | ₩180,780 | ₩179,083 | ₩179,671 | -0.50% | 90.7만 |
|---|
| 2025.12.12 | ₩180,339 | ₩180,660 | ₩178,869 | ₩179,604 | -0.41% | 77.4만 |
|---|
| 2025.12.11 | ₩176,637 | ₩179,898 | ₩176,637 | ₩179,577 | +1.66% | 53.1만 |
|---|
| 2025.12.10 | ₩174,125 | ₩177,105 | ₩174,004 | ₩176,490 | +1.36% | 55.7만 |
|---|
| 2025.12.09 | ₩174,526 | ₩176,276 | ₩174,071 | ₩174,165 | -0.21% | 177.8만 |
|---|
| 2025.12.08 | ₩175,287 | ₩175,287 | ₩174,004 | ₩174,526 | -0.43% | 66.9만 |
|---|
| 2025.12.05 | ₩174,753 | ₩175,969 | ₩174,579 | ₩175,100 | +0.20% | 55.6만 |
|---|
| 2025.12.04 | ₩174,753 | ₩175,755 | ₩174,593 | ₩175,167 | +0.24% | 57.3만 |
|---|
| 2025.12.03 | ₩172,615 | ₩174,887 | ₩172,521 | ₩174,753 | +1.24% | 37.7만 |
|---|
| 2025.12.02 | ₩173,016 | ₩173,430 | ₩171,933 | ₩172,334 | -0.39% | 75.5만 |
|---|
| 2025.12.01 | ₩172,842 | ₩174,071 | ₩172,454 | ₩172,601 | -0.14% | 54.5만 |
|---|
| 2025.11.28 | ₩173,082 | ₩174,472 | ₩173,016 | ₩173,737 | +0.38% | 33.4만 |
|---|
| 2025.11.26 | ₩171,826 | ₩173,416 | ₩171,666 | ₩172,695 | +0.51% | 81.5만 |
|---|
| 2025.11.25 | ₩169,554 | ₩171,866 | ₩169,327 | ₩171,465 | +1.13% | 58.2만 |
|---|
| 2025.11.24 | ₩168,498 | ₩169,300 | ₩167,389 | ₩169,020 | +0.31% | 58.9만 |
|---|
| 2025.11.21 | ₩167,322 | ₩169,273 | ₩166,347 | ₩168,325 | +0.60% | 89.2만 |
|---|
| 2025.11.20 | ₩169,193 | ₩170,396 | ₩166,106 | ₩166,160 | -1.79% | 93.4만 |
|---|
| 2025.11.19 | ₩167,149 | ₩167,950 | ₩166,467 | ₩167,683 | +0.32% | 62.2만 |
|---|
| 2025.11.18 | ₩166,440 | ₩168,231 | ₩166,173 | ₩167,015 | +0.35% | 68.8만 |
|---|
| 2025.11.17 | ₩170,663 | ₩170,663 | ₩166,561 | ₩167,135 | -2.07% | 85.8만 |
|---|
| 2025.11.14 | ₩171,505 | ₩171,799 | ₩170,049 | ₩170,677 | -0.48% | 58.5만 |
|---|
| 2025.11.13 | ₩174,245 | ₩174,953 | ₩171,973 | ₩172,187 | -1.18% | 68.1만 |
|---|
| 2025.11.12 | ₩173,403 | ₩175,568 | ₩173,403 | ₩174,740 | +0.77% | 35.1만 |
|---|
| 2025.11.11 | ₩172,668 | ₩173,764 | ₩172,321 | ₩173,229 | +0.33% | 35.7만 |
|---|
| 2025.11.10 | ₩172,227 | ₩173,029 | ₩171,505 | ₩172,454 | +0.13% | 50.1만 |
|---|
| 2025.11.07 | ₩170,075 | ₩171,839 | ₩169,407 | ₩171,839 | +1.04% | 49.6만 |
|---|
| 2025.11.06 | ₩171,131 | ₩171,612 | ₩169,781 | ₩170,503 | -0.37% | 45.8만 |
|---|
| 2025.11.05 | ₩170,690 | ₩171,973 | ₩169,835 | ₩171,278 | +0.34% | 39.6만 |
|---|
| 2025.11.04 | ₩169,086 | ₩171,011 | ₩168,792 | ₩170,583 | +0.89% | 49.3만 |
|---|
| 2025.11.03 | ₩170,276 | ₩170,276 | ₩168,204 | ₩169,875 | -0.24% | 40.5만 |
|---|
| 2025.10.31 | ₩169,273 | ₩170,837 | ₩169,233 | ₩170,423 | +0.68% | 55.4만 |
|---|
| 2025.10.30 | ₩169,287 | ₩171,893 | ₩169,287 | ₩169,862 | +0.34% | 62.2만 |
|---|
| 2025.10.29 | ₩170,984 | ₩171,251 | ₩168,926 | ₩169,554 | -0.84% | 105.4만 |
|---|
| 2025.10.28 | ₩173,670 | ₩173,817 | ₩172,401 | ₩172,561 | -0.64% | 46.7만 |
|---|
| 2025.10.27 | ₩173,764 | ₩174,071 | ₩173,336 | ₩173,617 | -0.08% | 30.4만 |
|---|
| 2025.10.24 | ₩172,080 | ₩173,470 | ₩172,053 | ₩172,949 | +0.50% | 37.8만 |
|---|
| 2025.10.23 | ₩171,145 | ₩171,559 | ₩170,222 | ₩171,038 | -0.06% | 42.3만 |
|---|
| 2025.10.22 | ₩171,880 | ₩171,880 | ₩169,755 | ₩170,703 | -0.68% | 98.4만 |
|---|
| 2025.10.21 | ₩171,439 | ₩172,869 | ₩171,385 | ₩171,652 | +0.12% | 66.7만 |
|---|
| 2025.10.20 | ₩170,102 | ₩172,000 | ₩170,075 | ₩171,666 | +0.92% | 56만 |
|---|
| 2025.10.17 | ₩168,485 | ₩170,035 | ₩168,031 | ₩169,487 | +0.59% | 50.2만 |
|---|
| 2025.10.16 | ₩172,802 | ₩172,802 | ₩167,362 | ₩168,057 | -2.75% | 82.3만 |
|---|
| 2025.10.15 | ₩174,472 | ₩175,100 | ₩172,120 | ₩173,203 | -0.73% | 74.4만 |
|---|
| 2025.10.14 | ₩170,450 | ₩174,780 | ₩170,089 | ₩173,604 | +1.85% | 50.2만 |
|---|
| 2025.10.13 | ₩170,931 | ₩171,786 | ₩170,289 | ₩171,318 | +0.23% | 31.9만 |
|---|
| 2025.10.10 | ₩174,058 | ₩174,766 | ₩169,554 | ₩169,568 | -2.58% | 104.1만 |
|---|