시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Multifactor ETF 과거 주가
Vanguard U.S. Multifactor ETF · VFMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Multifactor ETF · VFMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩245,878 | ₩245,918 | ₩244,899 | ₩245,355 | -0.21% | 9.9만 |
| 2026.10.08 | ₩242,592 | ₩245,407 | ₩242,350 | ₩244,962 | +0.98% | 10.4만 |
| 2026.10.07 | ₩242,753 | ₩244,872 | ₩241,948 | ₩242,646 | -0.04% | 8.5만 |
| 2026.10.06 | ₩244,054 | ₩244,604 | ₩243,276 | ₩243,598 | -0.19% | 7.4만 |
| 2026.10.05 | ₩243,021 | ₩244,637 | ₩241,660 | ₩243,885 | +0.36% | 7.1만 |
| 2026.10.02 | ₩243,102 | ₩243,531 | ₩241,613 | ₩242,511 | -0.24% | 7.6만 |
| 2026.10.01 | ₩240,272 | ₩242,190 | ₩239,011 | ₩242,069 | +0.75% | 8.4만 |
| 2026.09.30 | ₩241,452 | ₩241,688 | ₩239,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,427 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩241,210 | ₩241,210 | ₩239,494 | ₩240,392 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩242,337 | ₩242,337 | ₩240,996 | ₩241,505 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩242,096 | ₩243,330 | ₩241,291 | ₩243,085 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩242,109 | ₩242,625 | ₩241,231 | ₩241,784 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,987 | ₩244,564 | ₩242,220 | ₩242,739 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩245,744 | ₩246,503 | ₩244,651 | ₩245,127 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩246,629 | ₩247,340 | ₩245,508 | ₩245,744 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩246,602 | ₩246,602 | ₩244,979 | ₩245,898 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩248,011 | ₩248,091 | ₩246,938 | ₩247,170 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩248,171 | ₩248,265 | ₩243,745 | ₩245,683 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,917 | ₩248,426 | ₩247,031 | ₩247,850 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩248,239 | ₩249,037 | ₩247,514 | ₩248,265 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩248,051 | ₩249,486 | ₩247,635 | ₩248,963 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩247,206 | ₩247,461 | ₩246,032 | ₩246,951 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,963 | ₩248,963 | ₩247,689 | ₩247,931 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩251,404 | ₩251,417 | ₩249,030 | ₩249,177 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,988 | ₩252,168 | ₩250,364 | ₩251,582 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩251,484 | ₩252,262 | ₩250,733 | ₩252,182 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩248,493 | ₩251,069 | ₩248,493 | ₩250,639 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩248,346 | ₩249,130 | ₩246,884 | ₩247,783 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,942 | ₩249,942 | ₩247,903 | ₩248,802 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩250,653 | ₩251,263 | ₩248,869 | ₩249,043 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩250,116 | ₩250,653 | ₩249,030 | ₩250,385 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩250,076 | ₩251,030 | ₩249,721 | ₩250,465 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩250,827 | ₩250,921 | ₩249,258 | ₩250,532 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩250,626 | ₩250,948 | ₩249,473 | ₩250,505 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩249,848 | ₩251,002 | ₩249,701 | ₩250,505 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩249,580 | ₩250,301 | ₩248,131 | ₩248,198 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,914 | ₩252,249 | ₩249,473 | ₩249,996 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩250,747 | ₩251,236 | ₩249,526 | ₩249,593 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩251,484 | ₩251,592 | ₩250,478 | ₩250,753 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,934 | ₩251,786 | ₩250,815 | ₩251,459 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,982 | ₩251,444 | ₩248,990 | ₩250,425 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩249,768 | ₩250,036 | ₩248,426 | ₩249,607 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩249,473 | ₩249,660 | ₩248,158 | ₩248,514 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩248,453 | ₩249,499 | ₩248,064 | ₩248,681 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩247,548 | ₩248,212 | ₩246,321 | ₩247,808 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩248,037 | ₩248,361 | ₩245,999 | ₩246,106 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩250,532 | ₩250,720 | ₩248,064 | ₩248,064 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩246,723 | ₩250,076 | ₩245,981 | ₩249,848 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩245,020 | ₩246,710 | ₩244,899 | ₩246,710 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩244,268 | ₩244,837 | ₩241,693 | ₩244,027 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩244,175 | ₩244,331 | ₩241,546 | ₩244,054 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩245,489 | ₩245,811 | ₩243,102 | ₩243,477 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩243,504 | ₩245,435 | ₩243,504 | ₩245,315 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩243,638 | ₩244,537 | ₩242,431 | ₩243,558 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩241,264 | ₩243,531 | ₩241,264 | ₩242,096 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,881 | ₩241,935 | ₩240,084 | ₩241,224 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩243,437 | ₩244,684 | ₩242,766 | ₩243,009 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩241,747 | ₩243,625 | ₩241,546 | ₩243,531 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩242,485 | ₩242,485 | ₩240,567 | ₩240,580 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩241,532 | ₩243,638 | ₩240,969 | ₩242,069 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩241,197 | ₩243,128 | ₩241,009 | ₩243,088 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩241,090 | ₩241,438 | ₩239,816 | ₩240,835 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩241,586 | ₩241,854 | ₩239,950 | ₩240,660 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩240,459 | ₩241,935 | ₩240,459 | ₩241,304 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩241,425 | ₩241,425 | ₩239,158 | ₩240,902 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩238,689 | ₩240,365 | ₩238,233 | ₩239,514 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩238,112 | ₩238,273 | ₩236,194 | ₩237,417 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩239,051 | ₩239,963 | ₩238,514 | ₩239,225 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩238,273 | ₩239,373 | ₩238,273 | ₩238,949 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩239,145 | ₩240,050 | ₩236,556 | ₩238,273 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,865 | ₩239,460 | ₩236,865 | ₩238,166 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩237,669 | ₩238,384 | ₩237,213 | ₩237,361 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩238,286 | ₩238,313 | ₩236,952 | ₩238,313 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩235,389 | ₩238,112 | ₩235,389 | ₩237,669 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩236,436 | ₩238,072 | ₩236,006 | ₩236,395 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩233,807 | ₩236,778 | ₩233,713 | ₩235,329 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩233,646 | ₩235,845 | ₩233,378 | ₩235,282 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩234,491 | ₩235,939 | ₩234,451 | ₩235,510 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩235,671 | ₩235,671 | ₩233,713 | ₩234,095 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩236,744 | ₩237,361 | ₩232,881 | ₩233,410 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩237,401 | ₩237,904 | ₩236,053 | ₩236,057 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,997 | ₩238,997 | ₩236,020 | ₩236,020 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩235,591 | ₩238,099 | ₩235,591 | ₩237,124 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩233,002 | ₩235,631 | ₩232,204 | ₩235,007 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩232,036 | ₩234,483 | ₩231,379 | ₩231,379 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩232,519 | ₩234,316 | ₩229,957 | ₩233,217 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩231,661 | ₩233,056 | ₩231,238 | ₩231,473 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩232,787 | ₩233,579 | ₩230,118 | ₩230,118 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩231,285 | ₩233,954 | ₩231,285 | ₩233,874 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩231,191 | ₩231,460 | ₩230,460 | ₩231,218 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩230,561 | ₩232,291 | ₩230,266 | ₩232,251 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩229,582 | ₩230,957 | ₩229,339 | ₩230,467 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩230,762 | ₩230,762 | ₩229,944 | ₩230,230 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,940 | ₩230,802 | ₩229,542 | ₩230,361 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩230,628 | ₩231,460 | ₩229,142 | ₩229,940 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,890 | ₩231,135 | ₩229,884 | ₩230,629 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩228,482 | ₩229,474 | ₩228,214 | ₩228,879 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩226,014 | ₩227,516 | ₩224,700 | ₩227,227 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,800 | ₩226,871 | ₩224,123 | ₩226,871 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩224,713 | ₩225,431 | ₩223,305 | ₩224,052 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩224,056 | ₩226,242 | ₩224,056 | ₩225,355 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,928 | ₩225,022 | ₩223,593 | ₩223,773 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩226,269 | ₩227,074 | ₩225,625 | ₩225,987 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩225,625 | ₩225,692 | ₩223,971 | ₩224,981 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,987 | ₩226,336 | ₩223,881 | ₩226,336 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩227,597 | ₩229,119 | ₩225,920 | ₩226,658 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩226,537 | ₩227,825 | ₩226,095 | ₩227,154 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩227,074 | ₩227,241 | ₩225,665 | ₩225,665 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,798 | ₩228,401 | ₩226,913 | ₩227,610 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩225,652 | ₩227,248 | ₩225,250 | ₩227,208 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,887 | ₩226,001 | ₩223,409 | ₩224,378 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩226,725 | ₩226,725 | ₩225,185 | ₩225,558 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,876 | ₩226,027 | ₩222,876 | ₩225,947 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩223,305 | ₩223,305 | ₩221,890 | ₩222,448 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩224,042 | ₩224,820 | ₩222,741 | ₩223,283 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩223,546 | ₩224,773 | ₩223,517 | ₩223,763 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩223,345 | ₩223,533 | ₩222,245 | ₩223,215 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩235,416 | ₩235,416 | ₩221,749 | ₩222,838 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩224,177 | ₩224,405 | ₩222,533 | ₩223,184 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩224,177 | ₩224,839 | ₩222,265 | ₩222,648 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩222,366 | ₩224,203 | ₩222,366 | ₩223,035 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩220,622 | ₩223,922 | ₩220,556 | ₩222,692 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩219,214 | ₩220,367 | ₩218,932 | ₩219,509 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩219,657 | ₩219,657 | ₩218,235 | ₩218,624 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩219,174 | ₩220,273 | ₩218,436 | ₩219,614 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩216,102 | ₩218,248 | ₩214,922 | ₩218,087 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,932 | ₩218,932 | ₩216,303 | ₩217,148 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩216,317 | ₩218,624 | ₩215,955 | ₩218,456 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩216,075 | ₩217,283 | ₩215,941 | ₩217,256 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩211,019 | ₩211,636 | ₩209,919 | ₩211,636 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩210,026 | ₩211,730 | ₩209,396 | ₩211,716 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩206,700 | ₩210,429 | ₩206,700 | ₩210,429 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩209,168 | ₩211,408 | ₩208,967 | ₩209,707 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩205,533 | ₩208,108 | ₩204,918 | ₩207,994 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩206,217 | ₩206,821 | ₩203,105 | ₩204,326 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩206,553 | ₩206,553 | ₩204,071 | ₩204,997 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩207,411 | ₩209,342 | ₩206,713 | ₩206,713 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩210,134 | ₩210,270 | ₩208,296 | ₩208,994 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩205,332 | ₩209,208 | ₩205,332 | ₩207,532 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩207,116 | ₩209,678 | ₩206,687 | ₩207,894 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,842 | ₩205,842 | ₩203,065 | ₩204,286 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,775 | ₩207,518 | ₩204,531 | ₩207,070 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,833 | ₩208,398 | ₩205,932 | ₩205,932 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩208,699 | ₩210,402 | ₩208,296 | ₩208,296 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩207,532 | ₩208,853 | ₩206,499 | ₩206,499 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,941 | ₩208,511 | ₩205,761 | ₩206,687 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩208,323 | ₩208,323 | ₩207,035 | ₩207,149 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩210,120 | ₩210,415 | ₩208,645 | ₩210,295 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩211,032 | ₩213,809 | ₩210,006 | ₩210,616 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩208,444 | ₩210,844 | ₩204,567 | ₩210,335 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩211,609 | ₩211,609 | ₩209,369 | ₩210,737 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩215,646 | ₩216,216 | ₩212,575 | ₩214,332 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩216,612 | ₩217,435 | ₩215,358 | ₩217,105 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩214,640 | ₩216,545 | ₩211,435 | ₩215,861 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,753 | ₩219,133 | ₩215,512 | ₩217,967 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,953 | ₩218,228 | ₩216,572 | ₩217,658 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩219,402 | ₩220,153 | ₩218,087 | ₩219,844 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩218,409 | ₩219,294 | ₩217,014 | ₩219,127 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,861 | ₩217,792 | ₩215,861 | ₩217,484 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩218,644 | ₩219,402 | ₩214,878 | ₩215,935 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩217,537 | ₩219,482 | ₩217,283 | ₩219,336 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩218,376 | ₩218,798 | ₩217,021 | ₩217,958 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩218,235 | ₩220,180 | ₩218,235 | ₩219,348 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩217,658 | ₩218,999 | ₩216,310 | ₩217,698 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩216,397 | ₩218,731 | ₩215,591 | ₩218,342 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩220,180 | ₩220,488 | ₩215,040 | ₩215,707 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩219,643 | ₩220,354 | ₩218,189 | ₩219,107 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,812 | ₩219,724 | ₩218,154 | ₩218,825 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩219,536 | ₩221,238 | ₩218,624 | ₩219,683 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩216,357 | ₩220,314 | ₩216,357 | ₩219,616 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩214,587 | ₩216,706 | ₩214,064 | ₩214,989 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩215,069 | ₩216,880 | ₩214,949 | ₩216,129 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩214,613 | ₩216,035 | ₩213,259 | ₩214,624 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩210,563 | ₩214,520 | ₩210,563 | ₩214,439 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,965 | ₩211,703 | ₩209,899 | ₩211,475 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩211,649 | ₩212,213 | ₩209,899 | ₩212,186 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩211,622 | ₩211,891 | ₩210,295 | ₩211,193 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,858 | ₩211,609 | ₩210,174 | ₩211,609 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩210,268 | ₩211,113 | ₩209,892 | ₩210,630 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩211,649 | ₩211,649 | ₩209,155 | ₩209,852 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩212,736 | ₩213,353 | ₩211,783 | ₩212,213 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩208,363 | ₩212,159 | ₩208,363 | ₩211,596 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩207,451 | ₩208,792 | ₩206,566 | ₩207,277 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,952 | ₩210,952 | ₩209,570 | ₩209,731 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩210,073 | ₩211,381 | ₩209,879 | ₩211,046 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩208,564 | ₩209,517 | ₩208,310 | ₩209,517 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩209,597 | ₩209,597 | ₩208,470 | ₩208,967 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩208,269 | ₩209,597 | ₩207,558 | ₩209,597 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩209,409 | ₩209,517 | ₩207,907 | ₩209,034 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,968 | ₩208,940 | ₩206,713 | ₩208,672 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩208,323 | ₩209,436 | ₩206,606 | ₩207,196 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,801 | ₩208,283 | ₩205,801 | ₩208,242 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩204,272 | ₩206,754 | ₩204,192 | ₩206,298 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩203,038 | ₩203,709 | ₩201,711 | ₩203,588 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩203,602 | ₩203,602 | ₩202,157 | ₩202,157 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,863 | ₩204,863 | ₩204,018 | ₩204,058 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,956 | ₩205,178 | ₩204,279 | ₩204,675 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩205,594 | ₩205,661 | ₩204,809 | ₩205,627 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,943 | ₩205,720 | ₩204,635 | ₩205,410 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩205,104 | ₩205,292 | ₩204,594 | ₩204,983 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩205,560 | ₩206,740 | ₩205,560 | ₩206,244 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩204,125 | ₩205,171 | ₩204,085 | ₩205,023 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩204,635 | ₩205,131 | ₩203,602 | ₩203,897 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,816 | ₩205,319 | ₩202,845 | ₩203,293 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,782 | ₩204,907 | ₩202,542 | ₩203,567 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩205,372 | ₩205,882 | ₩204,453 | ₩205,144 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩206,438 | ₩206,438 | ₩204,353 | ₩204,836 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩205,475 | ₩206,605 | ₩205,017 | ₩206,526 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩201,268 | ₩205,144 | ₩201,268 | ₩204,889 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩200,061 | ₩201,818 | ₩200,061 | ₩201,201 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,751 | ₩201,751 | ₩200,208 | ₩200,678 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩201,073 | ₩201,982 | ₩200,866 | ₩201,255 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩200,396 | ₩201,080 | ₩199,752 | ₩200,906 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩198,679 | ₩200,906 | ₩198,679 | ₩200,906 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩199,062 | ₩199,062 | ₩198,210 | ₩198,846 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,928 | ₩199,793 | ₩197,928 | ₩198,706 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩199,109 | ₩199,693 | ₩198,948 | ₩199,430 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩198,009 | ₩200,128 | ₩197,875 | ₩199,068 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩194,662 | ₩197,884 | ₩194,662 | ₩197,687 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩193,288 | ₩194,481 | ₩192,469 | ₩194,300 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩189,360 | ₩193,596 | ₩189,360 | ₩192,441 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩193,455 | ₩193,553 | ₩188,038 | ₩188,038 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,893 | ₩191,893 | ₩190,270 | ₩190,903 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩190,176 | ₩192,013 | ₩190,082 | ₩191,119 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩194,173 | ₩194,173 | ₩190,283 | ₩190,500 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩193,119 | ₩194,575 | ₩192,939 | ₩193,833 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩196,654 | ₩197,298 | ₩194,200 | ₩194,682 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,694 | ₩197,794 | ₩196,694 | ₩197,258 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,964 | ₩196,279 | ₩194,964 | ₩196,029 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,749 | ₩195,152 | ₩193,529 | ₩194,877 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩191,262 | ₩193,010 | ₩191,034 | ₩193,010 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩193,583 | ₩193,609 | ₩191,463 | ₩191,840 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,799 | ₩194,119 | ₩191,799 | ₩193,422 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,994 | ₩192,094 | ₩190,994 | ₩191,309 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,738 | ₩193,187 | ₩191,262 | ₩192,845 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,711 | ₩192,899 | ₩191,441 | ₩192,268 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩192,483 | ₩194,401 | ₩192,241 | ₩192,241 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩194,485 | ₩195,132 | ₩192,221 | ₩192,932 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩195,487 | ₩195,594 | ₩194,723 | ₩194,992 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩196,399 | ₩196,399 | ₩195,018 | ₩195,782 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩195,326 | ₩195,890 | ₩195,083 | ₩195,083 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,764 | ₩194,361 | ₩192,764 | ₩193,776 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,872 | ₩193,542 | ₩191,423 | ₩192,469 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩192,496 | ₩193,388 | ₩192,261 | ₩193,191 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩191,490 | ₩193,043 | ₩191,490 | ₩192,829 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩190,136 | ₩190,504 | ₩189,465 | ₩190,380 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩193,247 | ₩193,247 | ₩189,351 | ₩189,649 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩193,422 | ₩194,111 | ₩192,147 | ₩192,590 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩188,110 | ₩192,724 | ₩188,110 | ₩192,201 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩189,009 | ₩189,921 | ₩189,009 | ₩189,759 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩192,134 | ₩192,282 | ₩186,841 | ₩186,841 | -2.75% | 1.7만 |
|---|