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 | ₩245,845 | ₩245,885 | ₩244,866 | ₩245,322 | -0.21% | 9.9만 |
| 2026.10.08 | ₩242,559 | ₩245,374 | ₩242,318 | ₩244,929 | +0.98% | 10.4만 |
| 2026.10.07 | ₩242,720 | ₩244,839 | ₩241,916 | ₩242,613 | -0.04% | 8.5만 |
| 2026.10.06 | ₩244,021 | ₩244,571 | ₩243,243 | ₩243,565 | -0.19% | 7.4만 |
| 2026.10.05 | ₩242,988 | ₩244,604 | ₩241,627 | ₩243,852 | +0.36% | 7.1만 |
| 2026.10.02 | ₩243,069 | ₩243,498 | ₩241,580 | ₩242,479 | -0.24% | 7.6만 |
| 2026.10.01 | ₩240,239 | ₩242,157 | ₩238,979 | ₩242,036 | +0.75% | 8.4만 |
| 2026.09.30 | ₩241,419 | ₩241,655 | ₩239,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,394 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩241,178 | ₩241,178 | ₩239,461 | ₩240,360 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩242,305 | ₩242,305 | ₩240,963 | ₩241,473 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩242,063 | ₩243,297 | ₩241,258 | ₩243,053 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩242,077 | ₩242,593 | ₩241,198 | ₩241,752 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,954 | ₩244,531 | ₩242,188 | ₩242,707 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩245,711 | ₩246,470 | ₩244,618 | ₩245,094 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩246,596 | ₩247,307 | ₩245,475 | ₩245,711 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩246,569 | ₩246,569 | ₩244,946 | ₩245,865 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩247,977 | ₩248,058 | ₩246,904 | ₩247,136 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩248,138 | ₩248,232 | ₩243,713 | ₩245,651 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,883 | ₩248,393 | ₩246,998 | ₩247,816 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩248,205 | ₩249,003 | ₩247,481 | ₩248,232 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩248,017 | ₩249,452 | ₩247,602 | ₩248,929 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩247,173 | ₩247,427 | ₩245,999 | ₩246,918 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,929 | ₩248,929 | ₩247,655 | ₩247,898 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩251,370 | ₩251,384 | ₩248,996 | ₩249,144 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,954 | ₩252,135 | ₩250,331 | ₩251,549 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩251,451 | ₩252,228 | ₩250,700 | ₩252,148 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩248,460 | ₩251,035 | ₩248,460 | ₩250,606 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩248,313 | ₩249,097 | ₩246,851 | ₩247,749 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,908 | ₩249,908 | ₩247,870 | ₩248,768 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩250,619 | ₩251,229 | ₩248,836 | ₩249,010 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩250,083 | ₩250,619 | ₩248,996 | ₩250,351 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩250,042 | ₩250,996 | ₩249,687 | ₩250,431 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩250,793 | ₩250,887 | ₩249,224 | ₩250,498 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩250,592 | ₩250,914 | ₩249,439 | ₩250,472 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩249,815 | ₩250,968 | ₩249,667 | ₩250,472 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩249,546 | ₩250,268 | ₩248,098 | ₩248,165 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,880 | ₩252,215 | ₩249,439 | ₩249,962 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩250,713 | ₩251,203 | ₩249,493 | ₩249,560 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩251,451 | ₩251,558 | ₩250,445 | ₩250,720 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,901 | ₩251,752 | ₩250,781 | ₩251,425 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,949 | ₩251,410 | ₩248,956 | ₩250,391 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩249,734 | ₩250,002 | ₩248,393 | ₩249,573 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩249,439 | ₩249,627 | ₩248,125 | ₩248,480 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩248,420 | ₩249,466 | ₩248,031 | ₩248,648 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩247,515 | ₩248,178 | ₩246,287 | ₩247,775 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩248,004 | ₩248,327 | ₩245,966 | ₩246,073 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩250,498 | ₩250,686 | ₩248,031 | ₩248,031 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩246,690 | ₩250,042 | ₩245,948 | ₩249,815 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩244,987 | ₩246,676 | ₩244,866 | ₩246,676 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩244,236 | ₩244,804 | ₩241,661 | ₩243,994 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩244,142 | ₩244,299 | ₩241,513 | ₩244,021 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩245,456 | ₩245,778 | ₩243,069 | ₩243,444 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩243,471 | ₩245,402 | ₩243,471 | ₩245,282 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩243,605 | ₩244,504 | ₩242,398 | ₩243,525 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩241,232 | ₩243,498 | ₩241,232 | ₩242,063 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,849 | ₩241,902 | ₩240,052 | ₩241,191 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩243,404 | ₩244,651 | ₩242,734 | ₩242,976 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩241,714 | ₩243,592 | ₩241,513 | ₩243,498 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩242,452 | ₩242,452 | ₩240,534 | ₩240,548 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩241,500 | ₩243,605 | ₩240,937 | ₩242,036 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩241,165 | ₩243,096 | ₩240,977 | ₩243,056 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩241,057 | ₩241,406 | ₩239,783 | ₩240,803 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩241,554 | ₩241,822 | ₩239,917 | ₩240,628 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩240,427 | ₩241,902 | ₩240,427 | ₩241,272 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩241,393 | ₩241,393 | ₩239,126 | ₩240,870 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩238,657 | ₩240,333 | ₩238,201 | ₩239,482 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩238,080 | ₩238,241 | ₩236,162 | ₩237,385 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩239,019 | ₩239,931 | ₩238,482 | ₩239,193 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩238,241 | ₩239,341 | ₩238,241 | ₩238,917 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩239,113 | ₩240,018 | ₩236,525 | ₩238,241 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,833 | ₩239,428 | ₩236,833 | ₩238,134 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩237,638 | ₩238,352 | ₩237,182 | ₩237,329 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩238,255 | ₩238,281 | ₩236,920 | ₩238,281 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩235,358 | ₩238,080 | ₩235,358 | ₩237,638 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩236,404 | ₩238,040 | ₩235,975 | ₩236,364 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩233,775 | ₩236,746 | ₩233,681 | ₩235,297 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩233,614 | ₩235,814 | ₩233,346 | ₩235,250 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩234,459 | ₩235,908 | ₩234,419 | ₩235,478 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩235,639 | ₩235,639 | ₩233,681 | ₩234,064 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩236,712 | ₩237,329 | ₩232,850 | ₩233,378 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩237,369 | ₩237,872 | ₩236,022 | ₩236,026 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,965 | ₩238,965 | ₩235,988 | ₩235,988 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩235,559 | ₩238,067 | ₩235,559 | ₩237,092 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩232,971 | ₩235,599 | ₩232,173 | ₩234,976 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩232,005 | ₩234,451 | ₩231,348 | ₩231,348 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩232,488 | ₩234,285 | ₩229,926 | ₩233,185 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩231,630 | ₩233,024 | ₩231,207 | ₩231,442 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩232,756 | ₩233,547 | ₩230,087 | ₩230,087 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩231,254 | ₩233,923 | ₩231,254 | ₩233,842 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩231,160 | ₩231,428 | ₩230,429 | ₩231,187 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩230,530 | ₩232,260 | ₩230,235 | ₩232,220 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩229,551 | ₩230,926 | ₩229,308 | ₩230,436 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩230,731 | ₩230,731 | ₩229,913 | ₩230,199 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,909 | ₩230,771 | ₩229,511 | ₩230,330 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩230,597 | ₩231,428 | ₩229,111 | ₩229,909 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,859 | ₩231,104 | ₩229,853 | ₩230,598 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩228,451 | ₩229,444 | ₩228,183 | ₩228,848 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩225,984 | ₩227,486 | ₩224,669 | ₩227,196 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,770 | ₩226,841 | ₩224,093 | ₩226,841 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩224,683 | ₩225,400 | ₩223,275 | ₩224,022 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩224,026 | ₩226,212 | ₩224,026 | ₩225,325 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,897 | ₩224,991 | ₩223,563 | ₩223,743 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩226,239 | ₩227,043 | ₩225,595 | ₩225,957 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩225,595 | ₩225,662 | ₩223,941 | ₩224,951 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,957 | ₩226,306 | ₩223,851 | ₩226,306 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩227,566 | ₩229,088 | ₩225,890 | ₩226,627 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩226,507 | ₩227,794 | ₩226,064 | ₩227,124 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩227,043 | ₩227,211 | ₩225,635 | ₩225,635 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,767 | ₩228,371 | ₩226,882 | ₩227,580 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩225,622 | ₩227,217 | ₩225,219 | ₩227,177 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,857 | ₩225,970 | ₩223,379 | ₩224,348 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩226,694 | ₩226,694 | ₩225,155 | ₩225,528 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,846 | ₩225,997 | ₩222,846 | ₩225,917 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩223,275 | ₩223,275 | ₩221,860 | ₩222,418 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩224,012 | ₩224,790 | ₩222,712 | ₩223,253 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩223,516 | ₩224,743 | ₩223,487 | ₩223,733 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩223,315 | ₩223,503 | ₩222,215 | ₩223,185 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩235,385 | ₩235,385 | ₩221,719 | ₩222,808 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩224,146 | ₩224,374 | ₩222,504 | ₩223,154 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩224,146 | ₩224,809 | ₩222,235 | ₩222,618 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩222,336 | ₩224,173 | ₩222,336 | ₩223,005 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩220,593 | ₩223,892 | ₩220,527 | ₩222,662 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩219,184 | ₩220,338 | ₩218,903 | ₩219,480 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩219,627 | ₩219,627 | ₩218,206 | ₩218,594 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩219,144 | ₩220,244 | ₩218,407 | ₩219,584 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩216,073 | ₩218,219 | ₩214,893 | ₩218,058 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,903 | ₩218,903 | ₩216,274 | ₩217,119 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩216,288 | ₩218,594 | ₩215,926 | ₩218,427 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩216,046 | ₩217,253 | ₩215,912 | ₩217,227 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩210,991 | ₩211,607 | ₩209,891 | ₩211,607 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩209,998 | ₩211,701 | ₩209,368 | ₩211,688 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩206,672 | ₩210,400 | ₩206,672 | ₩210,400 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩209,140 | ₩211,379 | ₩208,939 | ₩209,679 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩205,506 | ₩208,080 | ₩204,890 | ₩207,966 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩206,190 | ₩206,793 | ₩203,078 | ₩204,299 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩206,525 | ₩206,525 | ₩204,044 | ₩204,969 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩207,383 | ₩209,314 | ₩206,686 | ₩206,686 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩210,105 | ₩210,242 | ₩208,268 | ₩208,966 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩205,304 | ₩209,180 | ₩205,304 | ₩207,504 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩207,088 | ₩209,649 | ₩206,659 | ₩207,866 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,814 | ₩205,814 | ₩203,038 | ₩204,258 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,747 | ₩207,490 | ₩204,504 | ₩207,042 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,806 | ₩208,370 | ₩205,904 | ₩205,904 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩208,671 | ₩210,374 | ₩208,268 | ₩208,268 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩207,504 | ₩208,825 | ₩206,471 | ₩206,471 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,913 | ₩208,483 | ₩205,734 | ₩206,659 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩208,295 | ₩208,295 | ₩207,008 | ₩207,122 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩210,092 | ₩210,387 | ₩208,617 | ₩210,266 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩211,004 | ₩213,780 | ₩209,978 | ₩210,588 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩208,416 | ₩210,816 | ₩204,540 | ₩210,307 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩211,581 | ₩211,581 | ₩209,341 | ₩210,709 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩215,617 | ₩216,187 | ₩212,546 | ₩214,303 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩216,583 | ₩217,406 | ₩215,329 | ₩217,076 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩214,611 | ₩216,516 | ₩211,406 | ₩215,832 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,725 | ₩219,104 | ₩215,483 | ₩217,937 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,924 | ₩218,199 | ₩216,543 | ₩217,629 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩219,372 | ₩220,123 | ₩218,058 | ₩219,815 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩218,380 | ₩219,265 | ₩216,985 | ₩219,097 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,832 | ₩217,763 | ₩215,832 | ₩217,454 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩218,615 | ₩219,372 | ₩214,849 | ₩215,906 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩217,508 | ₩219,453 | ₩217,253 | ₩219,307 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩218,346 | ₩218,769 | ₩216,992 | ₩217,929 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩218,206 | ₩220,150 | ₩218,206 | ₩219,319 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩217,629 | ₩218,970 | ₩216,281 | ₩217,669 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩216,368 | ₩218,702 | ₩215,562 | ₩218,313 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩220,150 | ₩220,458 | ₩215,011 | ₩215,678 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩219,614 | ₩220,324 | ₩218,160 | ₩219,077 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,782 | ₩219,694 | ₩218,125 | ₩218,796 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩219,506 | ₩221,208 | ₩218,594 | ₩219,654 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩216,328 | ₩220,284 | ₩216,328 | ₩219,587 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩214,558 | ₩216,677 | ₩214,035 | ₩214,960 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩215,041 | ₩216,851 | ₩214,920 | ₩216,100 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩214,585 | ₩216,006 | ₩213,230 | ₩214,595 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩210,535 | ₩214,491 | ₩210,535 | ₩214,410 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,937 | ₩211,674 | ₩209,871 | ₩211,447 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩211,621 | ₩212,184 | ₩209,871 | ₩212,157 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩211,594 | ₩211,862 | ₩210,266 | ₩211,165 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,830 | ₩211,581 | ₩210,146 | ₩211,581 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩210,240 | ₩211,084 | ₩209,864 | ₩210,602 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩211,621 | ₩211,621 | ₩209,126 | ₩209,824 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩212,707 | ₩213,324 | ₩211,755 | ₩212,184 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩208,335 | ₩212,130 | ₩208,335 | ₩211,567 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩207,423 | ₩208,764 | ₩206,538 | ₩207,249 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,923 | ₩210,923 | ₩209,542 | ₩209,703 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩210,045 | ₩211,353 | ₩209,851 | ₩211,017 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩208,536 | ₩209,489 | ₩208,282 | ₩209,489 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩209,569 | ₩209,569 | ₩208,443 | ₩208,939 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩208,241 | ₩209,569 | ₩207,531 | ₩209,569 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩209,381 | ₩209,489 | ₩207,879 | ₩209,006 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,941 | ₩208,912 | ₩206,686 | ₩208,644 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩208,295 | ₩209,408 | ₩206,578 | ₩207,168 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,774 | ₩208,255 | ₩205,774 | ₩208,215 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩204,245 | ₩206,726 | ₩204,165 | ₩206,270 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩203,011 | ₩203,682 | ₩201,684 | ₩203,561 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩203,574 | ₩203,574 | ₩202,130 | ₩202,130 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,835 | ₩204,835 | ₩203,990 | ₩204,030 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,929 | ₩205,150 | ₩204,252 | ₩204,647 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩205,566 | ₩205,633 | ₩204,781 | ₩205,599 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,916 | ₩205,692 | ₩204,607 | ₩205,382 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩205,076 | ₩205,264 | ₩204,567 | ₩204,956 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩205,532 | ₩206,713 | ₩205,532 | ₩206,216 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩204,097 | ₩205,143 | ₩204,057 | ₩204,996 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩204,607 | ₩205,103 | ₩203,574 | ₩203,869 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,789 | ₩205,291 | ₩202,818 | ₩203,266 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,755 | ₩204,879 | ₩202,515 | ₩203,540 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩205,345 | ₩205,854 | ₩204,426 | ₩205,117 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩206,411 | ₩206,411 | ₩204,325 | ₩204,808 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩205,448 | ₩206,577 | ₩204,989 | ₩206,498 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩201,241 | ₩205,117 | ₩201,241 | ₩204,862 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩200,034 | ₩201,791 | ₩200,034 | ₩201,174 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,724 | ₩201,724 | ₩200,182 | ₩200,651 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩201,047 | ₩201,954 | ₩200,839 | ₩201,228 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩200,369 | ₩201,053 | ₩199,726 | ₩200,879 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩198,653 | ₩200,879 | ₩198,653 | ₩200,879 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩199,035 | ₩199,035 | ₩198,183 | ₩198,819 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,902 | ₩199,766 | ₩197,902 | ₩198,680 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩199,082 | ₩199,667 | ₩198,921 | ₩199,404 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩197,982 | ₩200,101 | ₩197,848 | ₩199,042 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩194,636 | ₩197,857 | ₩194,636 | ₩197,660 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩193,262 | ₩194,455 | ₩192,444 | ₩194,274 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩189,335 | ₩193,570 | ₩189,335 | ₩192,415 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩193,429 | ₩193,527 | ₩188,013 | ₩188,013 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,867 | ₩191,867 | ₩190,244 | ₩190,877 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩190,150 | ₩191,988 | ₩190,056 | ₩191,093 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩194,147 | ₩194,147 | ₩190,258 | ₩190,475 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩193,093 | ₩194,549 | ₩192,913 | ₩193,807 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩196,628 | ₩197,271 | ₩194,174 | ₩194,656 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,668 | ₩197,768 | ₩196,668 | ₩197,231 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,938 | ₩196,252 | ₩194,938 | ₩196,003 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,723 | ₩195,126 | ₩193,503 | ₩194,851 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩191,237 | ₩192,984 | ₩191,009 | ₩192,984 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩193,557 | ₩193,583 | ₩191,438 | ₩191,815 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,773 | ₩194,093 | ₩191,773 | ₩193,396 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,968 | ₩192,068 | ₩190,968 | ₩191,284 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,712 | ₩193,161 | ₩191,237 | ₩192,819 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,685 | ₩192,873 | ₩191,415 | ₩192,242 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩192,457 | ₩194,375 | ₩192,216 | ₩192,216 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩194,459 | ₩195,106 | ₩192,195 | ₩192,906 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩195,461 | ₩195,568 | ₩194,697 | ₩194,966 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩196,373 | ₩196,373 | ₩194,992 | ₩195,756 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩195,300 | ₩195,863 | ₩195,057 | ₩195,057 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,739 | ₩194,334 | ₩192,739 | ₩193,750 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,846 | ₩193,516 | ₩191,398 | ₩192,444 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩192,470 | ₩193,362 | ₩192,236 | ₩193,165 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩191,465 | ₩193,018 | ₩191,465 | ₩192,803 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩190,110 | ₩190,479 | ₩189,440 | ₩190,354 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩193,221 | ₩193,221 | ₩189,326 | ₩189,623 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩193,396 | ₩194,085 | ₩192,122 | ₩192,564 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩188,085 | ₩192,698 | ₩188,085 | ₩192,175 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,984 | ₩189,896 | ₩188,984 | ₩189,733 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩192,108 | ₩192,256 | ₩186,816 | ₩186,816 | -2.75% | 1.7만 |
|---|