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 | ₩245,200 | ₩245,240 | ₩244,223 | ₩244,678 | -0.21% | 9.9만 |
| 2026.10.08 | ₩241,923 | ₩244,730 | ₩241,682 | ₩244,286 | +0.98% | 10.4만 |
| 2026.10.07 | ₩242,083 | ₩244,197 | ₩241,281 | ₩241,976 | -0.04% | 8.5만 |
| 2026.10.06 | ₩243,381 | ₩243,929 | ₩242,605 | ₩242,926 | -0.19% | 7.4만 |
| 2026.10.05 | ₩242,351 | ₩243,962 | ₩240,993 | ₩243,212 | +0.36% | 7.1만 |
| 2026.10.02 | ₩242,431 | ₩242,859 | ₩240,946 | ₩241,842 | -0.24% | 7.6만 |
| 2026.10.01 | ₩239,609 | ₩241,521 | ₩238,351 | ₩241,401 | +0.75% | 8.4만 |
| 2026.09.30 | ₩240,786 | ₩241,021 | ₩238,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,766 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩240,545 | ₩240,545 | ₩238,833 | ₩239,729 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩241,669 | ₩241,669 | ₩240,331 | ₩240,839 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩241,428 | ₩242,658 | ₩240,625 | ₩242,415 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩241,441 | ₩241,956 | ₩240,565 | ₩241,117 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,314 | ₩243,889 | ₩241,552 | ₩242,070 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩245,066 | ₩245,823 | ₩243,976 | ₩244,451 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩245,949 | ₩246,658 | ₩244,831 | ₩245,066 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩245,922 | ₩245,922 | ₩244,303 | ₩245,220 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩247,326 | ₩247,407 | ₩246,256 | ₩246,488 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩247,487 | ₩247,581 | ₩243,073 | ₩245,006 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,233 | ₩247,741 | ₩246,350 | ₩247,166 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩247,554 | ₩248,350 | ₩246,831 | ₩247,581 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩247,367 | ₩248,798 | ₩246,952 | ₩248,276 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩246,524 | ₩246,778 | ₩245,353 | ₩246,270 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,276 | ₩248,276 | ₩247,005 | ₩247,247 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩250,710 | ₩250,724 | ₩248,343 | ₩248,490 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,296 | ₩251,473 | ₩249,674 | ₩250,888 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩250,791 | ₩251,566 | ₩250,042 | ₩251,486 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩247,808 | ₩250,376 | ₩247,808 | ₩249,948 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩247,661 | ₩248,443 | ₩246,203 | ₩247,099 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,252 | ₩249,252 | ₩247,219 | ₩248,116 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩249,961 | ₩250,570 | ₩248,182 | ₩248,356 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩249,426 | ₩249,961 | ₩248,343 | ₩249,694 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩249,386 | ₩250,337 | ₩249,032 | ₩249,774 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩250,135 | ₩250,229 | ₩248,570 | ₩249,841 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩249,935 | ₩250,256 | ₩248,784 | ₩249,814 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩249,159 | ₩250,309 | ₩249,012 | ₩249,814 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩248,891 | ₩249,611 | ₩247,447 | ₩247,514 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,219 | ₩251,553 | ₩248,784 | ₩249,306 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩250,055 | ₩250,543 | ₩248,838 | ₩248,905 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩250,791 | ₩250,898 | ₩249,787 | ₩250,062 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,242 | ₩251,092 | ₩250,123 | ₩250,765 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,293 | ₩250,751 | ₩248,303 | ₩249,734 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩249,079 | ₩249,346 | ₩247,741 | ₩248,918 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩248,784 | ₩248,972 | ₩247,474 | ₩247,828 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩247,768 | ₩248,811 | ₩247,380 | ₩247,995 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩246,865 | ₩247,527 | ₩245,641 | ₩247,124 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩247,353 | ₩247,675 | ₩245,320 | ₩245,427 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩249,841 | ₩250,028 | ₩247,380 | ₩247,380 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩246,042 | ₩249,386 | ₩245,303 | ₩249,159 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩244,344 | ₩246,029 | ₩244,223 | ₩246,029 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩243,595 | ₩244,162 | ₩241,027 | ₩243,354 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩243,501 | ₩243,657 | ₩240,879 | ₩243,381 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩244,812 | ₩245,133 | ₩242,431 | ₩242,805 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩242,832 | ₩244,758 | ₩242,832 | ₩244,638 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩242,966 | ₩243,862 | ₩241,762 | ₩242,886 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩240,599 | ₩242,859 | ₩240,599 | ₩241,428 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,214 | ₩241,267 | ₩239,421 | ₩240,558 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩242,765 | ₩244,009 | ₩242,097 | ₩242,339 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩241,080 | ₩242,953 | ₩240,879 | ₩242,859 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩241,816 | ₩241,816 | ₩239,903 | ₩239,916 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩240,866 | ₩242,966 | ₩240,304 | ₩241,401 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩240,532 | ₩242,458 | ₩240,344 | ₩242,418 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩240,425 | ₩240,772 | ₩239,154 | ₩240,170 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩240,919 | ₩241,187 | ₩239,288 | ₩239,997 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩239,796 | ₩241,267 | ₩239,796 | ₩240,639 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩240,759 | ₩240,759 | ₩238,499 | ₩240,237 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩238,030 | ₩239,702 | ₩237,576 | ₩238,853 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩237,455 | ₩237,616 | ₩235,543 | ₩236,762 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩238,392 | ₩239,301 | ₩237,857 | ₩238,565 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩237,616 | ₩238,713 | ₩237,616 | ₩238,290 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩238,485 | ₩239,388 | ₩235,904 | ₩237,616 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,211 | ₩238,799 | ₩236,211 | ₩237,509 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩237,014 | ₩237,727 | ₩236,559 | ₩236,706 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩237,629 | ₩237,656 | ₩236,298 | ₩237,656 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩234,740 | ₩237,455 | ₩234,740 | ₩237,014 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩235,783 | ₩237,415 | ₩235,355 | ₩235,743 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩233,162 | ₩236,124 | ₩233,068 | ₩234,680 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩233,001 | ₩235,195 | ₩232,734 | ₩234,633 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩233,844 | ₩235,288 | ₩233,804 | ₩234,860 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩235,021 | ₩235,021 | ₩233,068 | ₩233,449 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩236,091 | ₩236,706 | ₩232,239 | ₩232,766 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩236,746 | ₩237,248 | ₩235,402 | ₩235,406 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,338 | ₩238,338 | ₩235,369 | ₩235,369 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩234,941 | ₩237,442 | ₩234,941 | ₩236,469 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩232,359 | ₩234,981 | ₩231,563 | ₩234,359 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩231,396 | ₩233,836 | ₩230,741 | ₩230,741 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩231,878 | ₩233,670 | ₩229,323 | ₩232,573 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩231,022 | ₩232,413 | ₩230,600 | ₩230,834 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩232,145 | ₩232,934 | ₩229,483 | ₩229,483 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩230,647 | ₩233,309 | ₩230,647 | ₩233,229 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩230,553 | ₩230,821 | ₩229,825 | ₩230,580 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩229,925 | ₩231,650 | ₩229,631 | ₩231,610 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩228,948 | ₩230,319 | ₩228,706 | ₩229,831 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩230,125 | ₩230,125 | ₩229,310 | ₩229,594 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,306 | ₩230,166 | ₩228,908 | ₩229,726 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩229,992 | ₩230,821 | ₩228,510 | ₩229,306 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,256 | ₩230,497 | ₩229,249 | ₩229,993 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩227,852 | ₩228,841 | ₩227,584 | ₩228,248 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩225,391 | ₩226,889 | ₩224,080 | ₩226,600 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,180 | ₩226,245 | ₩223,505 | ₩226,245 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩224,093 | ₩224,809 | ₩222,689 | ₩223,434 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩223,438 | ₩225,618 | ₩223,438 | ₩224,734 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,307 | ₩224,401 | ₩222,976 | ₩223,156 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩225,645 | ₩226,447 | ₩225,003 | ₩225,364 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩225,003 | ₩225,070 | ₩223,353 | ₩224,361 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,364 | ₩225,712 | ₩223,264 | ₩225,712 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩226,969 | ₩228,487 | ₩225,297 | ₩226,033 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩225,912 | ₩227,196 | ₩225,471 | ₩226,527 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩226,447 | ₩226,614 | ₩225,043 | ₩225,043 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,169 | ₩227,771 | ₩226,287 | ₩226,982 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩225,029 | ₩226,621 | ₩224,628 | ₩226,581 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,267 | ₩225,377 | ₩222,793 | ₩223,759 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩226,099 | ₩226,099 | ₩224,564 | ₩224,936 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,261 | ₩225,404 | ₩222,261 | ₩225,324 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩222,689 | ₩222,689 | ₩221,278 | ₩221,834 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩223,424 | ₩224,200 | ₩222,127 | ₩222,667 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩222,929 | ₩224,153 | ₩222,900 | ₩223,146 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩222,729 | ₩222,916 | ₩221,632 | ₩222,599 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩234,767 | ₩234,767 | ₩221,137 | ₩222,223 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩223,558 | ₩223,785 | ₩221,920 | ₩222,568 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩223,558 | ₩224,219 | ₩221,652 | ₩222,033 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩221,752 | ₩223,585 | ₩221,752 | ₩222,420 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩220,014 | ₩223,304 | ₩219,948 | ₩222,077 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩218,609 | ₩219,759 | ₩218,328 | ₩218,903 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩219,051 | ₩219,051 | ₩217,633 | ₩218,021 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩218,569 | ₩219,666 | ₩217,833 | ₩219,008 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩215,506 | ₩217,646 | ₩214,329 | ₩217,486 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,328 | ₩218,328 | ₩215,707 | ₩216,549 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩215,720 | ₩218,021 | ₩215,359 | ₩217,853 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩215,479 | ₩216,683 | ₩215,346 | ₩216,656 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩210,437 | ₩211,052 | ₩209,340 | ₩211,052 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩209,447 | ₩211,146 | ₩208,818 | ₩211,132 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩206,130 | ₩209,848 | ₩206,130 | ₩209,848 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩208,591 | ₩210,825 | ₩208,390 | ₩209,129 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩204,966 | ₩207,534 | ₩204,352 | ₩207,421 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩205,648 | ₩206,250 | ₩202,545 | ₩203,762 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩205,983 | ₩205,983 | ₩203,508 | ₩204,431 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩206,839 | ₩208,765 | ₩206,143 | ₩206,143 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩209,554 | ₩209,690 | ₩207,722 | ₩208,417 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩204,766 | ₩208,631 | ₩204,766 | ₩206,959 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩206,544 | ₩209,099 | ₩206,116 | ₩207,320 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,274 | ₩205,274 | ₩202,505 | ₩203,722 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,207 | ₩206,946 | ₩203,967 | ₩206,499 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,260 | ₩207,823 | ₩205,363 | ₩205,363 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩208,123 | ₩209,821 | ₩207,722 | ₩207,722 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩206,959 | ₩208,277 | ₩205,929 | ₩205,929 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,367 | ₩207,936 | ₩205,194 | ₩206,116 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩207,748 | ₩207,748 | ₩206,464 | ₩206,578 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩209,541 | ₩209,835 | ₩208,069 | ₩209,714 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩210,450 | ₩213,219 | ₩209,427 | ₩210,035 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩207,869 | ₩210,263 | ₩204,003 | ₩209,755 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩211,025 | ₩211,025 | ₩208,792 | ₩210,156 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩215,051 | ₩215,620 | ₩211,988 | ₩213,740 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩216,014 | ₩216,836 | ₩214,764 | ₩216,507 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩214,048 | ₩215,947 | ₩210,851 | ₩215,265 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,158 | ₩218,529 | ₩214,918 | ₩217,365 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,352 | ₩217,626 | ₩215,974 | ₩217,058 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩218,796 | ₩219,545 | ₩217,486 | ₩219,238 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩217,807 | ₩218,689 | ₩216,416 | ₩218,522 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,265 | ₩217,191 | ₩215,265 | ₩216,884 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩218,041 | ₩218,796 | ₩214,285 | ₩215,339 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩216,937 | ₩218,877 | ₩216,683 | ₩218,731 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩217,773 | ₩218,195 | ₩216,422 | ₩217,357 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩217,633 | ₩219,572 | ₩217,633 | ₩218,743 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩217,058 | ₩218,395 | ₩215,713 | ₩217,098 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩215,800 | ₩218,128 | ₩214,996 | ₩217,740 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩219,572 | ₩219,880 | ₩214,447 | ₩215,111 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩219,037 | ₩219,746 | ₩217,587 | ₩218,502 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,208 | ₩219,117 | ₩217,552 | ₩218,221 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩218,930 | ₩220,628 | ₩218,021 | ₩219,077 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩215,760 | ₩219,706 | ₩215,760 | ₩219,010 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩213,995 | ₩216,108 | ₩213,473 | ₩214,396 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩214,476 | ₩216,282 | ₩214,356 | ₩215,533 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩214,021 | ₩215,439 | ₩212,670 | ₩214,032 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩209,982 | ₩213,928 | ₩209,982 | ₩213,848 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,383 | ₩211,119 | ₩209,320 | ₩210,892 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩211,065 | ₩211,627 | ₩209,320 | ₩211,600 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩211,039 | ₩211,306 | ₩209,714 | ₩210,611 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,276 | ₩211,025 | ₩209,594 | ₩211,025 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩209,688 | ₩210,530 | ₩209,313 | ₩210,049 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩211,065 | ₩211,065 | ₩208,578 | ₩209,273 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩212,149 | ₩212,764 | ₩211,199 | ₩211,627 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩207,788 | ₩211,574 | ₩207,788 | ₩211,012 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩206,879 | ₩208,216 | ₩205,996 | ₩206,705 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,370 | ₩210,370 | ₩208,992 | ₩209,153 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩209,494 | ₩210,798 | ₩209,300 | ₩210,464 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩207,989 | ₩208,939 | ₩207,735 | ₩208,939 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩209,019 | ₩209,019 | ₩207,895 | ₩208,390 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩207,695 | ₩209,019 | ₩206,986 | ₩209,019 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩208,832 | ₩208,939 | ₩207,334 | ₩208,457 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,397 | ₩208,364 | ₩206,143 | ₩208,096 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩207,748 | ₩208,858 | ₩206,036 | ₩206,625 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,234 | ₩207,708 | ₩205,234 | ₩207,668 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩203,709 | ₩206,183 | ₩203,629 | ₩205,729 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩202,478 | ₩203,147 | ₩201,154 | ₩203,027 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩203,040 | ₩203,040 | ₩201,600 | ₩201,600 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,297 | ₩204,297 | ₩203,455 | ₩203,495 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,391 | ₩204,612 | ₩203,716 | ₩204,110 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩205,026 | ₩205,093 | ₩204,244 | ₩205,060 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,378 | ₩205,152 | ₩204,070 | ₩204,843 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩204,538 | ₩204,725 | ₩204,030 | ₩204,418 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩204,993 | ₩206,170 | ₩204,993 | ₩205,675 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩203,562 | ₩204,605 | ₩203,522 | ₩204,458 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩204,070 | ₩204,565 | ₩203,040 | ₩203,334 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,254 | ₩204,752 | ₩202,286 | ₩202,732 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,217 | ₩204,342 | ₩201,983 | ₩203,005 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩204,806 | ₩205,314 | ₩203,889 | ₩204,578 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩205,869 | ₩205,869 | ₩203,789 | ₩204,271 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩204,909 | ₩206,035 | ₩204,451 | ₩205,956 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩200,713 | ₩204,578 | ₩200,713 | ₩204,324 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩199,509 | ₩201,261 | ₩199,509 | ₩200,646 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,194 | ₩201,194 | ₩199,656 | ₩200,124 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩200,519 | ₩201,424 | ₩200,311 | ₩200,699 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩199,843 | ₩200,525 | ₩199,201 | ₩200,352 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩198,131 | ₩200,352 | ₩198,131 | ₩200,352 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩198,512 | ₩198,512 | ₩197,663 | ₩198,297 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,382 | ₩199,241 | ₩197,382 | ₩198,158 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩198,559 | ₩199,142 | ₩198,399 | ₩198,880 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩197,463 | ₩199,576 | ₩197,329 | ₩198,519 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩194,125 | ₩197,338 | ₩194,125 | ₩197,141 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩192,754 | ₩193,945 | ₩191,938 | ₩193,764 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩188,838 | ₩193,062 | ₩188,838 | ₩191,910 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩192,922 | ₩193,019 | ₩187,519 | ₩187,519 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,363 | ₩191,363 | ₩189,745 | ₩190,376 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩189,651 | ₩191,484 | ₩189,558 | ₩190,592 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩193,637 | ₩193,637 | ₩189,758 | ₩189,975 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩192,586 | ₩194,038 | ₩192,407 | ₩193,299 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩196,112 | ₩196,754 | ₩193,664 | ₩194,145 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,152 | ₩197,249 | ₩196,152 | ₩196,713 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,426 | ₩195,737 | ₩194,426 | ₩195,488 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,212 | ₩194,614 | ₩192,995 | ₩194,339 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩190,735 | ₩192,477 | ₩190,507 | ₩192,477 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩193,049 | ₩193,075 | ₩190,935 | ₩191,311 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,270 | ₩193,584 | ₩191,270 | ₩192,888 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,467 | ₩191,564 | ₩190,467 | ₩190,781 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,206 | ₩192,654 | ₩190,735 | ₩192,313 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,179 | ₩192,366 | ₩190,913 | ₩191,738 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩191,952 | ₩193,865 | ₩191,711 | ₩191,711 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩193,949 | ₩194,593 | ₩191,691 | ₩192,400 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩194,948 | ₩195,055 | ₩194,185 | ₩194,454 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩195,857 | ₩195,857 | ₩194,480 | ₩195,242 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩194,787 | ₩195,349 | ₩194,545 | ₩194,545 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,233 | ₩193,824 | ₩192,233 | ₩193,241 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,340 | ₩193,008 | ₩190,895 | ₩191,938 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩191,965 | ₩192,855 | ₩191,731 | ₩192,658 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩190,962 | ₩192,511 | ₩190,962 | ₩192,297 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩189,611 | ₩189,979 | ₩188,942 | ₩189,855 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩192,714 | ₩192,714 | ₩188,829 | ₩189,126 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩192,888 | ₩193,576 | ₩191,617 | ₩192,059 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩187,591 | ₩192,193 | ₩187,591 | ₩191,671 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,488 | ₩189,397 | ₩188,488 | ₩189,235 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩191,604 | ₩191,751 | ₩186,326 | ₩186,326 | -2.75% | 1.7만 |
|---|