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 | ₩245,022 | ₩245,062 | ₩244,046 | ₩244,501 | -0.21% | 9.9만 |
| 2026.10.08 | ₩241,747 | ₩244,553 | ₩241,507 | ₩244,109 | +0.98% | 10.4만 |
| 2026.10.07 | ₩241,908 | ₩244,019 | ₩241,106 | ₩241,801 | -0.04% | 8.5만 |
| 2026.10.06 | ₩243,204 | ₩243,752 | ₩242,429 | ₩242,750 | -0.19% | 7.4만 |
| 2026.10.05 | ₩242,175 | ₩243,786 | ₩240,818 | ₩243,036 | +0.36% | 7.1만 |
| 2026.10.02 | ₩242,255 | ₩242,683 | ₩240,772 | ₩241,667 | -0.24% | 7.6만 |
| 2026.10.01 | ₩239,435 | ₩241,346 | ₩238,179 | ₩241,226 | +0.75% | 8.4만 |
| 2026.09.30 | ₩240,611 | ₩240,846 | ₩238,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,593 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩240,371 | ₩240,371 | ₩238,660 | ₩239,555 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩241,493 | ₩241,493 | ₩240,157 | ₩240,665 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩241,253 | ₩242,482 | ₩240,451 | ₩242,239 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩241,266 | ₩241,781 | ₩240,391 | ₩240,943 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,137 | ₩243,712 | ₩241,377 | ₩241,894 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩244,888 | ₩245,645 | ₩243,799 | ₩244,273 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩245,770 | ₩246,479 | ₩244,653 | ₩244,888 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩245,744 | ₩245,744 | ₩244,126 | ₩245,042 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩247,147 | ₩247,227 | ₩246,078 | ₩246,309 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩247,307 | ₩247,401 | ₩242,897 | ₩244,828 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,053 | ₩247,561 | ₩246,171 | ₩246,987 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩247,374 | ₩248,169 | ₩246,652 | ₩247,401 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩247,187 | ₩248,617 | ₩246,773 | ₩248,096 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩246,345 | ₩246,599 | ₩245,176 | ₩246,091 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,096 | ₩248,096 | ₩246,826 | ₩247,068 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩250,529 | ₩250,542 | ₩248,163 | ₩248,310 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,114 | ₩251,290 | ₩249,493 | ₩250,706 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩250,609 | ₩251,384 | ₩249,860 | ₩251,304 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩247,628 | ₩250,194 | ₩247,628 | ₩249,767 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩247,481 | ₩248,263 | ₩246,024 | ₩246,920 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,072 | ₩249,072 | ₩247,040 | ₩247,936 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩249,780 | ₩250,388 | ₩248,002 | ₩248,176 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩249,245 | ₩249,780 | ₩248,163 | ₩249,513 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩249,205 | ₩250,156 | ₩248,851 | ₩249,593 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩249,954 | ₩250,047 | ₩248,390 | ₩249,660 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩249,753 | ₩250,074 | ₩248,604 | ₩249,633 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩248,978 | ₩250,128 | ₩248,831 | ₩249,633 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩248,711 | ₩249,430 | ₩247,267 | ₩247,334 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,036 | ₩251,371 | ₩248,604 | ₩249,125 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩249,874 | ₩250,361 | ₩248,657 | ₩248,724 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩250,609 | ₩250,716 | ₩249,606 | ₩249,880 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,061 | ₩250,909 | ₩249,942 | ₩250,583 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,112 | ₩250,569 | ₩248,123 | ₩249,553 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩248,898 | ₩249,165 | ₩247,561 | ₩248,738 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩248,604 | ₩248,791 | ₩247,294 | ₩247,648 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩247,588 | ₩248,631 | ₩247,200 | ₩247,815 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩246,686 | ₩247,347 | ₩245,463 | ₩246,945 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩247,174 | ₩247,496 | ₩245,142 | ₩245,249 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩249,660 | ₩249,847 | ₩247,200 | ₩247,200 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩245,864 | ₩249,205 | ₩245,125 | ₩248,978 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩244,166 | ₩245,851 | ₩244,046 | ₩245,851 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩243,418 | ₩243,985 | ₩240,852 | ₩243,177 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩243,324 | ₩243,481 | ₩240,705 | ₩243,204 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩244,634 | ₩244,955 | ₩242,255 | ₩242,629 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩242,656 | ₩244,581 | ₩242,656 | ₩244,460 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩242,790 | ₩243,685 | ₩241,587 | ₩242,710 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩240,424 | ₩242,683 | ₩240,424 | ₩241,253 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,039 | ₩241,092 | ₩239,248 | ₩240,384 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩242,589 | ₩243,832 | ₩241,921 | ₩242,163 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩240,905 | ₩242,776 | ₩240,705 | ₩242,683 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩241,640 | ₩241,640 | ₩239,729 | ₩239,742 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩240,691 | ₩242,790 | ₩240,130 | ₩241,226 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩240,357 | ₩242,282 | ₩240,170 | ₩242,242 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩240,250 | ₩240,598 | ₩238,981 | ₩239,996 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩240,745 | ₩241,012 | ₩239,114 | ₩239,823 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩239,622 | ₩241,092 | ₩239,622 | ₩240,464 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩240,584 | ₩240,584 | ₩238,326 | ₩240,063 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩237,858 | ₩239,529 | ₩237,403 | ₩238,680 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩237,283 | ₩237,443 | ₩235,372 | ₩236,591 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩238,219 | ₩239,128 | ₩237,684 | ₩238,392 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩237,443 | ₩238,539 | ₩237,443 | ₩238,117 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩238,312 | ₩239,214 | ₩235,733 | ₩237,443 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,040 | ₩238,626 | ₩236,040 | ₩237,337 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩236,842 | ₩237,554 | ₩236,388 | ₩236,535 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩237,457 | ₩237,484 | ₩236,127 | ₩237,484 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩234,570 | ₩237,283 | ₩234,570 | ₩236,842 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩235,612 | ₩237,243 | ₩235,185 | ₩235,572 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩232,993 | ₩235,953 | ₩232,899 | ₩234,510 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩232,832 | ₩235,024 | ₩232,565 | ₩234,463 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩233,674 | ₩235,118 | ₩233,634 | ₩234,690 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩234,850 | ₩234,850 | ₩232,899 | ₩233,280 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩235,920 | ₩236,535 | ₩232,070 | ₩232,597 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩236,575 | ₩237,076 | ₩235,231 | ₩235,235 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,165 | ₩238,165 | ₩235,198 | ₩235,198 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩234,770 | ₩237,270 | ₩234,770 | ₩236,298 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩232,191 | ₩234,810 | ₩231,395 | ₩234,189 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩231,228 | ₩233,666 | ₩230,573 | ₩230,573 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩231,710 | ₩233,501 | ₩229,157 | ₩232,405 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩230,854 | ₩232,244 | ₩230,433 | ₩230,667 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩231,977 | ₩232,765 | ₩229,317 | ₩229,317 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩230,480 | ₩233,140 | ₩230,480 | ₩233,059 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩230,386 | ₩230,654 | ₩229,658 | ₩230,413 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩229,758 | ₩231,482 | ₩229,464 | ₩231,442 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩228,782 | ₩230,152 | ₩228,540 | ₩229,665 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩229,959 | ₩229,959 | ₩229,143 | ₩229,428 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,139 | ₩229,999 | ₩228,742 | ₩229,559 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩229,825 | ₩230,654 | ₩228,344 | ₩229,139 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,090 | ₩230,330 | ₩229,083 | ₩229,826 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩227,686 | ₩228,675 | ₩227,419 | ₩228,082 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩225,227 | ₩226,724 | ₩223,917 | ₩226,435 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,017 | ₩226,081 | ₩223,343 | ₩226,081 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩223,931 | ₩224,646 | ₩222,527 | ₩223,272 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩223,276 | ₩225,454 | ₩223,276 | ₩224,571 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,144 | ₩224,238 | ₩222,815 | ₩222,994 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩225,481 | ₩226,283 | ₩224,839 | ₩225,200 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩224,839 | ₩224,906 | ₩223,191 | ₩224,198 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,200 | ₩225,548 | ₩223,102 | ₩225,548 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩226,804 | ₩228,321 | ₩225,134 | ₩225,869 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩225,748 | ₩227,031 | ₩225,307 | ₩226,363 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩226,283 | ₩226,450 | ₩224,880 | ₩224,880 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,005 | ₩227,606 | ₩226,123 | ₩226,818 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩224,866 | ₩226,457 | ₩224,465 | ₩226,417 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,104 | ₩225,214 | ₩222,631 | ₩223,596 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩225,935 | ₩225,935 | ₩224,401 | ₩224,773 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,099 | ₩225,240 | ₩222,099 | ₩225,160 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩222,527 | ₩222,527 | ₩221,117 | ₩221,673 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩223,262 | ₩224,038 | ₩221,966 | ₩222,506 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩222,768 | ₩223,991 | ₩222,738 | ₩222,984 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩222,567 | ₩222,754 | ₩221,471 | ₩222,438 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩234,597 | ₩234,597 | ₩220,977 | ₩222,062 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩223,396 | ₩223,623 | ₩221,759 | ₩222,407 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩223,396 | ₩224,056 | ₩221,491 | ₩221,872 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩221,592 | ₩223,423 | ₩221,592 | ₩222,259 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩219,854 | ₩223,142 | ₩219,789 | ₩221,916 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩218,451 | ₩219,600 | ₩218,170 | ₩218,745 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩218,892 | ₩218,892 | ₩217,475 | ₩217,863 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩218,411 | ₩219,507 | ₩217,675 | ₩218,849 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩215,350 | ₩217,488 | ₩214,174 | ₩217,328 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,170 | ₩218,170 | ₩215,550 | ₩216,392 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩215,564 | ₩217,863 | ₩215,203 | ₩217,695 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩215,323 | ₩216,526 | ₩215,189 | ₩216,499 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩210,284 | ₩210,899 | ₩209,188 | ₩210,899 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩209,295 | ₩210,993 | ₩208,667 | ₩210,979 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩205,980 | ₩209,696 | ₩205,980 | ₩209,696 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩208,440 | ₩210,672 | ₩208,239 | ₩208,977 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩204,818 | ₩207,384 | ₩204,204 | ₩207,270 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩205,499 | ₩206,101 | ₩202,398 | ₩203,615 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩205,833 | ₩205,833 | ₩203,361 | ₩204,283 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩206,689 | ₩208,613 | ₩205,994 | ₩205,994 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩209,402 | ₩209,538 | ₩207,571 | ₩208,266 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩204,617 | ₩208,480 | ₩204,617 | ₩206,809 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩206,395 | ₩208,948 | ₩205,967 | ₩207,170 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,125 | ₩205,125 | ₩202,358 | ₩203,574 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,058 | ₩206,796 | ₩203,819 | ₩206,349 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,110 | ₩207,672 | ₩205,214 | ₩205,214 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩207,972 | ₩209,669 | ₩207,571 | ₩207,571 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩206,809 | ₩208,126 | ₩205,780 | ₩205,780 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,217 | ₩207,785 | ₩205,045 | ₩205,967 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩207,598 | ₩207,598 | ₩206,314 | ₩206,428 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩209,389 | ₩209,683 | ₩207,918 | ₩209,562 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩210,297 | ₩213,064 | ₩209,275 | ₩209,883 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩207,718 | ₩210,110 | ₩203,855 | ₩209,602 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩210,872 | ₩210,872 | ₩208,640 | ₩210,003 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩214,895 | ₩215,463 | ₩211,835 | ₩213,585 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩215,858 | ₩216,678 | ₩214,608 | ₩216,350 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩213,893 | ₩215,791 | ₩210,698 | ₩215,109 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,002 | ₩218,370 | ₩214,762 | ₩217,208 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,194 | ₩217,468 | ₩215,818 | ₩216,900 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩218,638 | ₩219,386 | ₩217,328 | ₩219,079 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩217,649 | ₩218,531 | ₩216,259 | ₩218,364 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,109 | ₩217,034 | ₩215,109 | ₩216,726 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩217,883 | ₩218,638 | ₩214,129 | ₩215,183 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩216,780 | ₩218,718 | ₩216,526 | ₩218,572 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩217,615 | ₩218,036 | ₩216,265 | ₩217,200 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩217,475 | ₩219,413 | ₩217,475 | ₩218,584 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩216,900 | ₩218,237 | ₩215,557 | ₩216,940 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩215,644 | ₩217,969 | ₩214,841 | ₩217,582 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩219,413 | ₩219,720 | ₩214,291 | ₩214,955 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩218,878 | ₩219,587 | ₩217,429 | ₩218,344 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,050 | ₩218,959 | ₩217,395 | ₩218,063 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩218,771 | ₩220,468 | ₩217,863 | ₩218,918 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩215,604 | ₩219,547 | ₩215,604 | ₩218,852 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩213,839 | ₩215,951 | ₩213,318 | ₩214,240 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩214,321 | ₩216,125 | ₩214,200 | ₩215,377 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩213,866 | ₩215,283 | ₩212,516 | ₩213,877 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩209,830 | ₩213,773 | ₩209,830 | ₩213,692 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,231 | ₩210,966 | ₩209,168 | ₩210,739 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩210,912 | ₩211,474 | ₩209,168 | ₩211,447 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩210,886 | ₩211,153 | ₩209,562 | ₩210,458 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,124 | ₩210,872 | ₩209,442 | ₩210,872 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩209,536 | ₩210,378 | ₩209,161 | ₩209,897 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩210,912 | ₩210,912 | ₩208,426 | ₩209,121 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩211,995 | ₩212,610 | ₩211,046 | ₩211,474 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩207,638 | ₩211,420 | ₩207,638 | ₩210,859 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩206,729 | ₩208,065 | ₩205,847 | ₩206,555 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,217 | ₩210,217 | ₩208,841 | ₩209,001 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩209,342 | ₩210,645 | ₩209,148 | ₩210,311 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩207,838 | ₩208,787 | ₩207,584 | ₩208,787 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩208,867 | ₩208,867 | ₩207,745 | ₩208,239 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩207,544 | ₩208,867 | ₩206,836 | ₩208,867 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩208,680 | ₩208,787 | ₩207,183 | ₩208,306 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,248 | ₩208,212 | ₩205,994 | ₩207,945 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩207,598 | ₩208,707 | ₩205,887 | ₩206,475 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,085 | ₩207,557 | ₩205,085 | ₩207,517 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩203,561 | ₩206,034 | ₩203,481 | ₩205,579 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩202,331 | ₩203,000 | ₩201,008 | ₩202,879 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩202,893 | ₩202,893 | ₩201,453 | ₩201,453 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,149 | ₩204,149 | ₩203,307 | ₩203,347 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,243 | ₩204,463 | ₩203,568 | ₩203,962 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩204,878 | ₩204,945 | ₩204,096 | ₩204,911 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,229 | ₩205,003 | ₩203,922 | ₩204,695 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩204,390 | ₩204,577 | ₩203,882 | ₩204,270 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩204,844 | ₩206,020 | ₩204,844 | ₩205,526 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩203,414 | ₩204,457 | ₩203,374 | ₩204,310 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩203,922 | ₩204,417 | ₩202,893 | ₩203,187 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,107 | ₩204,604 | ₩202,139 | ₩202,585 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,069 | ₩204,193 | ₩201,837 | ₩202,858 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩204,657 | ₩205,165 | ₩203,742 | ₩204,430 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩205,720 | ₩205,720 | ₩203,641 | ₩204,122 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩204,760 | ₩205,885 | ₩204,303 | ₩205,807 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩200,567 | ₩204,430 | ₩200,567 | ₩204,176 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩199,364 | ₩201,115 | ₩199,364 | ₩200,500 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,048 | ₩201,048 | ₩199,511 | ₩199,979 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩200,373 | ₩201,278 | ₩200,166 | ₩200,554 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩199,698 | ₩200,380 | ₩199,057 | ₩200,206 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩197,988 | ₩200,206 | ₩197,988 | ₩200,206 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩198,369 | ₩198,369 | ₩197,520 | ₩198,153 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,239 | ₩199,097 | ₩197,239 | ₩198,014 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩198,415 | ₩198,998 | ₩198,255 | ₩198,736 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩197,319 | ₩199,431 | ₩197,186 | ₩198,375 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩193,985 | ₩197,195 | ₩193,985 | ₩196,999 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩192,615 | ₩193,804 | ₩191,799 | ₩193,624 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩188,701 | ₩192,922 | ₩188,701 | ₩191,771 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩192,782 | ₩192,879 | ₩187,383 | ₩187,383 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,225 | ₩191,225 | ₩189,607 | ₩190,238 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩189,514 | ₩191,345 | ₩189,420 | ₩190,453 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩193,497 | ₩193,497 | ₩189,621 | ₩189,837 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩192,446 | ₩193,898 | ₩192,267 | ₩193,159 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩195,969 | ₩196,611 | ₩193,523 | ₩194,005 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,009 | ₩197,105 | ₩196,009 | ₩196,571 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,285 | ₩195,595 | ₩194,285 | ₩195,347 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,071 | ₩194,472 | ₩192,855 | ₩194,198 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩190,596 | ₩192,338 | ₩190,369 | ₩192,338 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩192,909 | ₩192,935 | ₩190,797 | ₩191,172 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,131 | ₩193,443 | ₩191,131 | ₩192,748 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,329 | ₩191,425 | ₩190,329 | ₩190,643 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,067 | ₩192,514 | ₩190,596 | ₩192,173 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,040 | ₩192,227 | ₩190,774 | ₩191,599 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩191,813 | ₩193,724 | ₩191,572 | ₩191,572 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩193,808 | ₩194,452 | ₩191,552 | ₩192,260 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩194,807 | ₩194,913 | ₩194,045 | ₩194,313 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩195,715 | ₩195,715 | ₩194,339 | ₩195,101 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩194,646 | ₩195,208 | ₩194,404 | ₩194,404 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,093 | ₩193,684 | ₩192,093 | ₩193,101 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,200 | ₩192,868 | ₩190,757 | ₩191,799 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩191,826 | ₩192,715 | ₩191,592 | ₩192,518 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩190,824 | ₩192,371 | ₩190,824 | ₩192,157 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩189,474 | ₩189,841 | ₩188,805 | ₩189,717 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩192,574 | ₩192,574 | ₩188,692 | ₩188,988 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩192,748 | ₩193,435 | ₩191,478 | ₩191,920 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩187,455 | ₩192,053 | ₩187,455 | ₩191,532 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,351 | ₩189,260 | ₩188,351 | ₩189,098 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩191,465 | ₩191,612 | ₩186,191 | ₩186,191 | -2.75% | 1.7만 |
|---|