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 | ₩244,600 | ₩244,640 | ₩243,626 | ₩244,080 | -0.21% | 9.9만 |
| 2026.10.08 | ₩241,331 | ₩244,132 | ₩241,091 | ₩243,689 | +0.98% | 10.4만 |
| 2026.10.07 | ₩241,491 | ₩243,600 | ₩240,691 | ₩241,385 | -0.04% | 8.5만 |
| 2026.10.06 | ₩242,786 | ₩243,333 | ₩242,012 | ₩242,332 | -0.19% | 7.4만 |
| 2026.10.05 | ₩241,758 | ₩243,366 | ₩240,404 | ₩242,617 | +0.36% | 7.1만 |
| 2026.10.02 | ₩241,838 | ₩242,265 | ₩240,357 | ₩241,251 | -0.24% | 7.6만 |
| 2026.10.01 | ₩239,023 | ₩240,931 | ₩237,769 | ₩240,811 | +0.75% | 8.4만 |
| 2026.09.30 | ₩240,197 | ₩240,432 | ₩238,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,182 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩239,957 | ₩239,957 | ₩238,249 | ₩239,143 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩241,078 | ₩241,078 | ₩239,743 | ₩240,250 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩240,838 | ₩242,065 | ₩240,037 | ₩241,822 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩240,851 | ₩241,365 | ₩239,977 | ₩240,528 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩242,719 | ₩243,293 | ₩240,962 | ₩241,478 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩244,467 | ₩245,222 | ₩243,379 | ₩243,853 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩245,347 | ₩246,055 | ₩244,232 | ₩244,467 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩245,321 | ₩245,321 | ₩243,706 | ₩244,620 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩246,722 | ₩246,802 | ₩245,654 | ₩245,885 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩246,882 | ₩246,975 | ₩242,479 | ₩244,407 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩246,628 | ₩247,135 | ₩245,748 | ₩246,562 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩246,949 | ₩247,742 | ₩246,228 | ₩246,975 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩246,762 | ₩248,189 | ₩246,348 | ₩247,669 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩245,921 | ₩246,175 | ₩244,754 | ₩245,668 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩247,669 | ₩247,669 | ₩246,401 | ₩246,643 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩250,097 | ₩250,111 | ₩247,736 | ₩247,883 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩249,684 | ₩250,858 | ₩249,063 | ₩250,275 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩250,178 | ₩250,951 | ₩249,430 | ₩250,871 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩247,202 | ₩249,764 | ₩247,202 | ₩249,337 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩247,055 | ₩247,836 | ₩245,601 | ₩246,495 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩248,643 | ₩248,643 | ₩246,615 | ₩247,509 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩249,350 | ₩249,957 | ₩247,576 | ₩247,749 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩248,817 | ₩249,350 | ₩247,736 | ₩249,083 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩248,777 | ₩249,725 | ₩248,423 | ₩249,163 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩249,524 | ₩249,617 | ₩247,963 | ₩249,230 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩249,324 | ₩249,644 | ₩248,176 | ₩249,203 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩248,550 | ₩249,697 | ₩248,403 | ₩249,203 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩248,283 | ₩249,001 | ₩246,842 | ₩246,909 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩250,604 | ₩250,938 | ₩248,176 | ₩248,696 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩249,444 | ₩249,931 | ₩248,229 | ₩248,296 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩250,178 | ₩250,284 | ₩249,177 | ₩249,450 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩249,630 | ₩250,478 | ₩249,512 | ₩250,152 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩248,683 | ₩250,137 | ₩247,696 | ₩249,123 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩248,470 | ₩248,736 | ₩247,135 | ₩248,310 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩248,176 | ₩248,363 | ₩246,868 | ₩247,222 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩247,162 | ₩248,203 | ₩246,775 | ₩247,389 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩246,261 | ₩246,922 | ₩245,041 | ₩246,520 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩246,748 | ₩247,070 | ₩244,720 | ₩244,827 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩249,230 | ₩249,417 | ₩246,775 | ₩246,775 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩245,441 | ₩248,777 | ₩244,703 | ₩248,550 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩243,746 | ₩245,427 | ₩243,626 | ₩245,427 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩242,999 | ₩243,565 | ₩240,437 | ₩242,759 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩242,906 | ₩243,062 | ₩240,290 | ₩242,786 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩244,213 | ₩244,534 | ₩241,838 | ₩242,212 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩242,239 | ₩244,160 | ₩242,239 | ₩244,040 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩242,372 | ₩243,266 | ₩241,171 | ₩242,292 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩240,010 | ₩242,265 | ₩240,010 | ₩240,838 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩240,624 | ₩240,677 | ₩238,836 | ₩239,970 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩242,172 | ₩243,413 | ₩241,505 | ₩241,746 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩240,491 | ₩242,359 | ₩240,290 | ₩242,265 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩241,224 | ₩241,224 | ₩239,316 | ₩239,330 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩240,277 | ₩242,372 | ₩239,717 | ₩240,811 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩239,944 | ₩241,865 | ₩239,757 | ₩241,825 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩239,837 | ₩240,184 | ₩238,569 | ₩239,583 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩240,331 | ₩240,597 | ₩238,703 | ₩239,410 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩239,210 | ₩240,677 | ₩239,210 | ₩240,050 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩240,170 | ₩240,170 | ₩237,915 | ₩239,650 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩237,448 | ₩239,116 | ₩236,995 | ₩238,269 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩236,875 | ₩237,035 | ₩234,967 | ₩236,184 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩237,809 | ₩238,716 | ₩237,275 | ₩237,982 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩237,035 | ₩238,129 | ₩237,035 | ₩237,707 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩237,902 | ₩238,803 | ₩235,327 | ₩237,035 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩235,634 | ₩238,216 | ₩235,634 | ₩236,928 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩236,434 | ₩237,146 | ₩235,981 | ₩236,128 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩237,048 | ₩237,075 | ₩235,721 | ₩237,075 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩234,166 | ₩236,875 | ₩234,166 | ₩236,434 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩235,207 | ₩236,835 | ₩234,780 | ₩235,167 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩232,592 | ₩235,547 | ₩232,498 | ₩234,106 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩232,432 | ₩234,620 | ₩232,165 | ₩234,059 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩233,272 | ₩234,713 | ₩233,232 | ₩234,286 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩234,446 | ₩234,446 | ₩232,498 | ₩232,879 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩235,514 | ₩236,128 | ₩231,671 | ₩232,197 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩236,168 | ₩236,668 | ₩234,827 | ₩234,831 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩237,755 | ₩237,755 | ₩234,793 | ₩234,793 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩234,366 | ₩236,861 | ₩234,366 | ₩235,891 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩231,791 | ₩234,406 | ₩230,997 | ₩233,786 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩230,830 | ₩233,264 | ₩230,177 | ₩230,177 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩231,311 | ₩233,099 | ₩228,762 | ₩232,005 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩230,457 | ₩231,844 | ₩230,037 | ₩230,270 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩231,578 | ₩232,365 | ₩228,922 | ₩228,922 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩230,083 | ₩232,738 | ₩230,083 | ₩232,658 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩229,990 | ₩230,257 | ₩229,263 | ₩230,017 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩229,363 | ₩231,084 | ₩229,069 | ₩231,044 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩228,389 | ₩229,756 | ₩228,147 | ₩229,269 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩229,563 | ₩229,563 | ₩228,749 | ₩229,033 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩228,745 | ₩229,603 | ₩228,349 | ₩229,164 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩229,429 | ₩230,257 | ₩227,951 | ₩228,745 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩228,696 | ₩229,934 | ₩228,689 | ₩229,431 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩227,295 | ₩228,282 | ₩227,028 | ₩227,690 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩224,840 | ₩226,334 | ₩223,532 | ₩226,046 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩223,632 | ₩225,692 | ₩222,958 | ₩225,692 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩223,545 | ₩224,259 | ₩222,144 | ₩222,887 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩222,891 | ₩225,066 | ₩222,891 | ₩224,184 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩223,759 | ₩223,852 | ₩222,431 | ₩222,610 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩225,093 | ₩225,894 | ₩224,453 | ₩224,813 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩224,453 | ₩224,519 | ₩222,807 | ₩223,812 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩224,813 | ₩225,160 | ₩222,718 | ₩225,160 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩226,414 | ₩227,928 | ₩224,746 | ₩225,480 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩225,360 | ₩226,641 | ₩224,920 | ₩225,974 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩225,894 | ₩226,060 | ₩224,493 | ₩224,493 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩226,614 | ₩227,215 | ₩225,733 | ₩226,427 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩224,479 | ₩226,067 | ₩224,079 | ₩226,027 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩223,719 | ₩224,826 | ₩222,248 | ₩223,212 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩225,547 | ₩225,547 | ₩224,015 | ₩224,386 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩221,717 | ₩224,853 | ₩221,717 | ₩224,773 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩222,144 | ₩222,144 | ₩220,737 | ₩221,292 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩222,878 | ₩223,652 | ₩221,584 | ₩222,123 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩222,384 | ₩223,605 | ₩222,355 | ₩222,601 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩222,184 | ₩222,371 | ₩221,090 | ₩222,055 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩234,193 | ₩234,193 | ₩220,597 | ₩221,680 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩223,012 | ₩223,238 | ₩221,377 | ₩222,024 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩223,012 | ₩223,671 | ₩221,110 | ₩221,490 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩221,210 | ₩223,038 | ₩221,210 | ₩221,876 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩219,476 | ₩222,758 | ₩219,410 | ₩221,535 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩218,075 | ₩219,222 | ₩217,795 | ₩218,368 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩218,515 | ₩218,515 | ₩217,101 | ₩217,488 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩218,035 | ₩219,129 | ₩217,301 | ₩218,472 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩214,979 | ₩217,114 | ₩213,805 | ₩216,954 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩217,795 | ₩217,795 | ₩215,179 | ₩216,020 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩215,193 | ₩217,488 | ₩214,832 | ₩217,321 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩214,953 | ₩216,153 | ₩214,819 | ₩216,127 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩209,922 | ₩210,536 | ₩208,828 | ₩210,536 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩208,935 | ₩210,629 | ₩208,308 | ₩210,616 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩205,626 | ₩209,335 | ₩205,626 | ₩209,335 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩208,081 | ₩210,309 | ₩207,881 | ₩208,617 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩204,465 | ₩207,027 | ₩203,853 | ₩206,913 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩205,146 | ₩205,746 | ₩202,050 | ₩203,264 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩205,479 | ₩205,479 | ₩203,011 | ₩203,931 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩206,333 | ₩208,254 | ₩205,639 | ₩205,639 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩209,042 | ₩209,178 | ₩207,214 | ₩207,908 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩204,265 | ₩208,121 | ₩204,265 | ₩206,453 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩206,040 | ₩208,588 | ₩205,613 | ₩206,813 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩204,772 | ₩204,772 | ₩202,010 | ₩203,224 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩204,705 | ₩206,440 | ₩203,468 | ₩205,994 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩206,753 | ₩207,315 | ₩204,861 | ₩204,861 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩207,614 | ₩209,308 | ₩207,214 | ₩207,214 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩206,453 | ₩207,767 | ₩205,426 | ₩205,426 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩206,860 | ₩207,427 | ₩204,692 | ₩205,613 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩207,240 | ₩207,240 | ₩205,959 | ₩206,073 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩209,028 | ₩209,322 | ₩207,561 | ₩209,202 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩209,936 | ₩212,698 | ₩208,915 | ₩209,522 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩207,360 | ₩209,749 | ₩203,504 | ₩209,242 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩210,509 | ₩210,509 | ₩208,281 | ₩209,642 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩214,526 | ₩215,093 | ₩211,470 | ₩213,218 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩215,486 | ₩216,305 | ₩214,239 | ₩215,977 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩213,525 | ₩215,420 | ₩210,336 | ₩214,739 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩214,632 | ₩217,995 | ₩214,392 | ₩216,834 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩216,821 | ₩217,094 | ₩215,446 | ₩216,527 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩218,262 | ₩219,009 | ₩216,954 | ₩218,702 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩217,274 | ₩218,155 | ₩215,887 | ₩217,988 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩214,739 | ₩216,660 | ₩214,739 | ₩216,353 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩217,508 | ₩218,262 | ₩213,761 | ₩214,812 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩216,407 | ₩218,342 | ₩216,153 | ₩218,196 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩217,241 | ₩217,661 | ₩215,893 | ₩216,826 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩217,101 | ₩219,035 | ₩217,101 | ₩218,208 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩216,527 | ₩217,861 | ₩215,186 | ₩216,567 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩215,273 | ₩217,594 | ₩214,471 | ₩217,207 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩219,035 | ₩219,342 | ₩213,922 | ₩214,586 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩218,502 | ₩219,209 | ₩217,055 | ₩217,968 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩217,674 | ₩218,582 | ₩217,021 | ₩217,688 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩218,395 | ₩220,088 | ₩217,488 | ₩218,542 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩215,233 | ₩219,169 | ₩215,233 | ₩218,475 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩213,471 | ₩215,580 | ₩212,951 | ₩213,872 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩213,952 | ₩215,753 | ₩213,832 | ₩215,006 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩213,498 | ₩214,912 | ₩212,151 | ₩213,509 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩209,469 | ₩213,405 | ₩209,469 | ₩213,325 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩209,869 | ₩210,603 | ₩208,808 | ₩210,376 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩210,549 | ₩211,110 | ₩208,808 | ₩211,083 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩210,523 | ₩210,790 | ₩209,202 | ₩210,096 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩209,762 | ₩210,509 | ₩209,082 | ₩210,509 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩209,175 | ₩210,016 | ₩208,801 | ₩209,535 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩210,549 | ₩210,549 | ₩208,068 | ₩208,761 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩211,630 | ₩212,244 | ₩210,683 | ₩211,110 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩207,280 | ₩211,056 | ₩207,280 | ₩210,496 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩206,373 | ₩207,707 | ₩205,492 | ₩206,200 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩209,856 | ₩209,856 | ₩208,481 | ₩208,641 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩208,982 | ₩210,283 | ₩208,788 | ₩209,949 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩207,481 | ₩208,428 | ₩207,227 | ₩208,428 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩208,508 | ₩208,508 | ₩207,387 | ₩207,881 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩207,187 | ₩208,508 | ₩206,480 | ₩208,508 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩208,321 | ₩208,428 | ₩206,827 | ₩207,948 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩205,893 | ₩207,854 | ₩205,639 | ₩207,587 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩207,240 | ₩208,348 | ₩205,532 | ₩206,120 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩204,732 | ₩207,200 | ₩204,732 | ₩207,160 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩203,211 | ₩205,679 | ₩203,131 | ₩205,226 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩201,983 | ₩202,650 | ₩200,662 | ₩202,530 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩202,544 | ₩202,544 | ₩201,107 | ₩201,107 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩203,798 | ₩203,798 | ₩202,957 | ₩202,997 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩203,891 | ₩204,111 | ₩203,218 | ₩203,611 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩204,525 | ₩204,592 | ₩203,745 | ₩204,558 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩203,878 | ₩204,651 | ₩203,571 | ₩204,342 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩204,038 | ₩204,225 | ₩203,531 | ₩203,918 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩204,492 | ₩205,666 | ₩204,492 | ₩205,172 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩203,064 | ₩204,105 | ₩203,024 | ₩203,958 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩203,571 | ₩204,065 | ₩202,544 | ₩202,837 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩202,757 | ₩204,252 | ₩201,791 | ₩202,237 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩203,718 | ₩203,842 | ₩201,490 | ₩202,509 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩204,305 | ₩204,812 | ₩203,391 | ₩204,078 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩205,366 | ₩205,366 | ₩203,291 | ₩203,771 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩204,408 | ₩205,531 | ₩203,951 | ₩205,452 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩200,222 | ₩204,078 | ₩200,222 | ₩203,825 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩199,021 | ₩200,769 | ₩199,021 | ₩200,155 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩200,702 | ₩200,702 | ₩199,168 | ₩199,635 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩200,029 | ₩200,932 | ₩199,822 | ₩200,209 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩199,355 | ₩200,035 | ₩198,714 | ₩199,862 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩197,647 | ₩199,862 | ₩197,647 | ₩199,862 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩198,027 | ₩198,027 | ₩197,180 | ₩197,812 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩196,900 | ₩198,754 | ₩196,900 | ₩197,674 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩198,074 | ₩198,656 | ₩197,914 | ₩198,394 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩196,980 | ₩199,088 | ₩196,846 | ₩198,034 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩193,651 | ₩196,856 | ₩193,651 | ₩196,660 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩192,283 | ₩193,471 | ₩191,469 | ₩193,290 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩188,376 | ₩192,590 | ₩188,376 | ₩191,441 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩192,450 | ₩192,547 | ₩187,061 | ₩187,061 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩190,895 | ₩190,895 | ₩189,281 | ₩189,911 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩189,188 | ₩191,016 | ₩189,094 | ₩190,126 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩193,164 | ₩193,164 | ₩189,294 | ₩189,510 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩192,115 | ₩193,564 | ₩191,936 | ₩192,826 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩195,632 | ₩196,273 | ₩193,190 | ₩193,671 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩195,672 | ₩196,766 | ₩195,672 | ₩196,233 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩193,951 | ₩195,259 | ₩193,951 | ₩195,010 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩193,737 | ₩194,138 | ₩192,523 | ₩193,864 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩190,268 | ₩192,007 | ₩190,041 | ₩192,007 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩192,577 | ₩192,603 | ₩190,468 | ₩190,843 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩190,802 | ₩193,110 | ₩190,802 | ₩192,417 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,001 | ₩191,096 | ₩190,001 | ₩190,315 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩191,736 | ₩192,183 | ₩190,268 | ₩191,843 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩191,709 | ₩191,896 | ₩190,446 | ₩191,269 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩191,483 | ₩193,391 | ₩191,242 | ₩191,242 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩193,475 | ₩194,118 | ₩191,222 | ₩191,930 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩194,471 | ₩194,578 | ₩193,711 | ₩193,979 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩195,379 | ₩195,379 | ₩194,004 | ₩194,765 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩194,311 | ₩194,872 | ₩194,070 | ₩194,070 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩191,763 | ₩193,351 | ₩191,763 | ₩192,769 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩191,869 | ₩192,537 | ₩190,428 | ₩191,469 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩191,496 | ₩192,383 | ₩191,262 | ₩192,187 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩190,495 | ₩192,040 | ₩190,495 | ₩191,827 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩189,148 | ₩189,514 | ₩188,480 | ₩189,390 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩192,243 | ₩192,243 | ₩188,367 | ₩188,663 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩192,417 | ₩193,102 | ₩191,149 | ₩191,589 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩187,133 | ₩191,723 | ₩187,133 | ₩191,202 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,027 | ₩188,934 | ₩188,027 | ₩188,773 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩191,136 | ₩191,282 | ₩185,871 | ₩185,871 | -2.75% | 1.7만 |
|---|