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 | ₩245,814 | ₩245,854 | ₩244,835 | ₩245,291 | -0.21% | 9.9만 |
| 2026.10.08 | ₩242,529 | ₩245,343 | ₩242,287 | ₩244,898 | +0.98% | 10.4만 |
| 2026.10.07 | ₩242,689 | ₩244,808 | ₩241,885 | ₩242,582 | -0.04% | 8.5만 |
| 2026.10.06 | ₩243,990 | ₩244,540 | ₩243,212 | ₩243,534 | -0.19% | 7.4만 |
| 2026.10.05 | ₩242,958 | ₩244,573 | ₩241,597 | ₩243,821 | +0.36% | 7.1만 |
| 2026.10.02 | ₩243,038 | ₩243,467 | ₩241,550 | ₩242,448 | -0.24% | 7.6만 |
| 2026.10.01 | ₩240,209 | ₩242,126 | ₩238,948 | ₩242,006 | +0.75% | 8.4만 |
| 2026.09.30 | ₩241,389 | ₩241,625 | ₩239,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,364 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩241,147 | ₩241,147 | ₩239,431 | ₩240,330 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩242,274 | ₩242,274 | ₩240,933 | ₩241,442 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩242,032 | ₩243,266 | ₩241,228 | ₩243,022 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩242,046 | ₩242,562 | ₩241,168 | ₩241,721 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,923 | ₩244,500 | ₩242,157 | ₩242,676 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩245,680 | ₩246,439 | ₩244,587 | ₩245,063 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩246,565 | ₩247,275 | ₩245,444 | ₩245,680 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩246,538 | ₩246,538 | ₩244,915 | ₩245,834 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩247,946 | ₩248,026 | ₩246,873 | ₩247,105 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩248,107 | ₩248,201 | ₩243,682 | ₩245,619 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,852 | ₩248,361 | ₩246,967 | ₩247,785 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩248,174 | ₩248,972 | ₩247,450 | ₩248,201 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩247,986 | ₩249,421 | ₩247,570 | ₩248,898 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩247,141 | ₩247,396 | ₩245,968 | ₩246,887 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,898 | ₩248,898 | ₩247,624 | ₩247,867 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩251,338 | ₩251,352 | ₩248,965 | ₩249,112 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,923 | ₩252,103 | ₩250,299 | ₩251,517 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩251,419 | ₩252,196 | ₩250,668 | ₩252,116 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩248,429 | ₩251,003 | ₩248,429 | ₩250,574 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩248,281 | ₩249,065 | ₩246,819 | ₩247,718 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,877 | ₩249,877 | ₩247,839 | ₩248,737 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩250,587 | ₩251,198 | ₩248,804 | ₩248,978 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩250,051 | ₩250,587 | ₩248,965 | ₩250,319 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩250,011 | ₩250,964 | ₩249,655 | ₩250,400 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩250,762 | ₩250,856 | ₩249,193 | ₩250,467 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩250,561 | ₩250,882 | ₩249,407 | ₩250,440 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩249,783 | ₩250,936 | ₩249,635 | ₩250,440 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩249,515 | ₩250,236 | ₩248,067 | ₩248,134 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,848 | ₩252,183 | ₩249,407 | ₩249,930 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩250,681 | ₩251,171 | ₩249,461 | ₩249,528 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩251,419 | ₩251,526 | ₩250,413 | ₩250,688 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,869 | ₩251,720 | ₩250,750 | ₩251,393 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,917 | ₩251,379 | ₩248,925 | ₩250,359 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩249,702 | ₩249,971 | ₩248,361 | ₩249,541 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩249,407 | ₩249,595 | ₩248,093 | ₩248,449 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩248,388 | ₩249,434 | ₩247,999 | ₩248,616 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩247,483 | ₩248,147 | ₩246,256 | ₩247,743 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩247,973 | ₩248,296 | ₩245,934 | ₩246,042 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩250,467 | ₩250,654 | ₩247,999 | ₩247,999 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩246,659 | ₩250,011 | ₩245,917 | ₩249,783 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩244,956 | ₩246,645 | ₩244,835 | ₩246,645 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩244,205 | ₩244,773 | ₩241,630 | ₩243,963 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩244,111 | ₩244,268 | ₩241,483 | ₩243,990 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩245,425 | ₩245,747 | ₩243,038 | ₩243,414 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩243,440 | ₩245,371 | ₩243,440 | ₩245,251 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩243,574 | ₩244,473 | ₩242,368 | ₩243,494 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩241,201 | ₩243,467 | ₩241,201 | ₩242,032 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,818 | ₩241,872 | ₩240,021 | ₩241,161 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩243,373 | ₩244,620 | ₩242,703 | ₩242,946 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩241,684 | ₩243,561 | ₩241,483 | ₩243,467 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩242,421 | ₩242,421 | ₩240,504 | ₩240,517 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩241,469 | ₩243,574 | ₩240,906 | ₩242,006 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩241,134 | ₩243,065 | ₩240,946 | ₩243,025 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩241,027 | ₩241,375 | ₩239,753 | ₩240,772 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩241,523 | ₩241,791 | ₩239,887 | ₩240,598 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩240,397 | ₩241,872 | ₩240,397 | ₩241,241 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩241,362 | ₩241,362 | ₩239,096 | ₩240,839 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩238,627 | ₩240,303 | ₩238,171 | ₩239,451 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩238,050 | ₩238,211 | ₩236,132 | ₩237,355 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩238,989 | ₩239,900 | ₩238,452 | ₩239,163 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩238,211 | ₩239,310 | ₩238,211 | ₩238,887 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩239,082 | ₩239,988 | ₩236,495 | ₩238,211 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,803 | ₩239,398 | ₩236,803 | ₩238,104 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩237,607 | ₩238,322 | ₩237,152 | ₩237,299 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩238,224 | ₩238,251 | ₩236,890 | ₩238,251 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩235,328 | ₩238,050 | ₩235,328 | ₩237,607 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩236,374 | ₩238,010 | ₩235,945 | ₩236,334 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩233,746 | ₩236,716 | ₩233,652 | ₩235,268 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩233,585 | ₩235,784 | ₩233,317 | ₩235,221 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩234,430 | ₩235,878 | ₩234,389 | ₩235,449 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩235,610 | ₩235,610 | ₩233,652 | ₩234,034 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩236,682 | ₩237,299 | ₩232,820 | ₩233,349 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩237,339 | ₩237,842 | ₩235,992 | ₩235,996 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,935 | ₩238,935 | ₩235,958 | ₩235,958 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩235,529 | ₩238,037 | ₩235,529 | ₩237,062 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩232,941 | ₩235,569 | ₩232,143 | ₩234,946 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩231,976 | ₩234,422 | ₩231,319 | ₩231,319 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩232,458 | ₩234,255 | ₩229,897 | ₩233,156 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩231,600 | ₩232,995 | ₩231,178 | ₩231,413 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩232,727 | ₩233,518 | ₩230,058 | ₩230,058 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩231,225 | ₩233,893 | ₩231,225 | ₩233,813 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩231,131 | ₩231,399 | ₩230,400 | ₩231,158 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩230,501 | ₩232,230 | ₩230,206 | ₩232,190 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩229,522 | ₩230,896 | ₩229,279 | ₩230,407 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩230,702 | ₩230,702 | ₩229,884 | ₩230,170 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,880 | ₩230,742 | ₩229,482 | ₩230,301 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩230,568 | ₩231,399 | ₩229,082 | ₩229,880 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,830 | ₩231,075 | ₩229,824 | ₩230,569 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩228,422 | ₩229,415 | ₩228,154 | ₩228,819 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩225,955 | ₩227,457 | ₩224,641 | ₩227,167 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,742 | ₩226,812 | ₩224,064 | ₩226,812 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩224,654 | ₩225,372 | ₩223,246 | ₩223,993 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩223,997 | ₩226,183 | ₩223,997 | ₩225,297 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,869 | ₩224,963 | ₩223,535 | ₩223,714 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩226,210 | ₩227,014 | ₩225,566 | ₩225,928 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩225,566 | ₩225,633 | ₩223,913 | ₩224,923 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,928 | ₩226,277 | ₩223,823 | ₩226,277 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩227,537 | ₩229,059 | ₩225,861 | ₩226,599 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩226,478 | ₩227,765 | ₩226,036 | ₩227,095 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩227,014 | ₩227,182 | ₩225,606 | ₩225,606 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,738 | ₩228,342 | ₩226,853 | ₩227,551 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩225,593 | ₩227,189 | ₩225,191 | ₩227,148 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,829 | ₩225,942 | ₩223,351 | ₩224,319 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩226,666 | ₩226,666 | ₩225,126 | ₩225,499 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,817 | ₩225,968 | ₩222,817 | ₩225,888 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩223,246 | ₩223,246 | ₩221,832 | ₩222,390 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩223,984 | ₩224,762 | ₩222,683 | ₩223,225 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩223,488 | ₩224,715 | ₩223,458 | ₩223,705 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩223,287 | ₩223,474 | ₩222,187 | ₩223,157 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩235,355 | ₩235,355 | ₩221,691 | ₩222,780 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩224,118 | ₩224,346 | ₩222,475 | ₩223,126 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩224,118 | ₩224,780 | ₩222,207 | ₩222,589 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩222,308 | ₩224,145 | ₩222,308 | ₩222,977 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩220,565 | ₩223,863 | ₩220,499 | ₩222,634 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩219,157 | ₩220,310 | ₩218,875 | ₩219,452 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩219,599 | ₩219,599 | ₩218,178 | ₩218,567 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩219,116 | ₩220,216 | ₩218,379 | ₩219,556 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩216,046 | ₩218,191 | ₩214,866 | ₩218,030 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,875 | ₩218,875 | ₩216,247 | ₩217,092 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩216,260 | ₩218,567 | ₩215,898 | ₩218,399 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩216,019 | ₩217,226 | ₩215,885 | ₩217,199 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩210,964 | ₩211,581 | ₩209,864 | ₩211,581 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩209,972 | ₩211,674 | ₩209,341 | ₩211,661 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩206,646 | ₩210,374 | ₩206,646 | ₩210,374 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩209,113 | ₩211,353 | ₩208,912 | ₩209,652 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩205,480 | ₩208,054 | ₩204,864 | ₩207,940 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩206,163 | ₩206,767 | ₩203,052 | ₩204,273 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩206,499 | ₩206,499 | ₩204,018 | ₩204,943 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩207,357 | ₩209,288 | ₩206,660 | ₩206,660 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩210,079 | ₩210,216 | ₩208,242 | ₩208,939 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩205,278 | ₩209,154 | ₩205,278 | ₩207,477 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩207,062 | ₩209,623 | ₩206,633 | ₩207,840 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,788 | ₩205,788 | ₩203,012 | ₩204,232 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,721 | ₩207,464 | ₩204,478 | ₩207,016 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,779 | ₩208,344 | ₩205,878 | ₩205,878 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩208,644 | ₩210,347 | ₩208,242 | ₩208,242 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩207,477 | ₩208,798 | ₩206,445 | ₩206,445 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,886 | ₩208,456 | ₩205,707 | ₩206,633 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩208,269 | ₩208,269 | ₩206,981 | ₩207,095 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩210,065 | ₩210,360 | ₩208,590 | ₩210,240 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩210,977 | ₩213,753 | ₩209,951 | ₩210,562 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩208,389 | ₩210,789 | ₩204,514 | ₩210,280 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩211,554 | ₩211,554 | ₩209,314 | ₩210,682 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩215,590 | ₩216,160 | ₩212,519 | ₩214,276 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩216,555 | ₩217,379 | ₩215,302 | ₩217,049 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩214,584 | ₩216,488 | ₩211,379 | ₩215,804 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,697 | ₩219,076 | ₩215,456 | ₩217,910 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,896 | ₩218,171 | ₩216,515 | ₩217,601 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩219,344 | ₩220,095 | ₩218,030 | ₩219,787 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩218,352 | ₩219,237 | ₩216,958 | ₩219,070 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,804 | ₩217,735 | ₩215,804 | ₩217,427 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩218,587 | ₩219,344 | ₩214,822 | ₩215,878 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩217,481 | ₩219,425 | ₩217,226 | ₩219,279 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩218,319 | ₩218,741 | ₩216,964 | ₩217,902 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩218,178 | ₩220,122 | ₩218,178 | ₩219,291 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩217,601 | ₩218,942 | ₩216,254 | ₩217,641 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩216,341 | ₩218,674 | ₩215,535 | ₩218,285 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩220,122 | ₩220,431 | ₩214,984 | ₩215,650 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩219,586 | ₩220,296 | ₩218,132 | ₩219,049 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,754 | ₩219,666 | ₩218,097 | ₩218,768 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩219,479 | ₩221,180 | ₩218,567 | ₩219,626 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩216,301 | ₩220,256 | ₩216,301 | ₩219,559 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩214,531 | ₩216,649 | ₩214,008 | ₩214,933 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩215,013 | ₩216,824 | ₩214,893 | ₩216,073 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩214,557 | ₩215,979 | ₩213,203 | ₩214,568 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩210,508 | ₩214,464 | ₩210,508 | ₩214,383 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,910 | ₩211,648 | ₩209,844 | ₩211,420 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩211,594 | ₩212,157 | ₩209,844 | ₩212,130 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩211,567 | ₩211,835 | ₩210,240 | ₩211,138 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,803 | ₩211,554 | ₩210,119 | ₩211,554 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩210,213 | ₩211,058 | ₩209,837 | ₩210,575 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩211,594 | ₩211,594 | ₩209,100 | ₩209,797 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩212,680 | ₩213,297 | ₩211,728 | ₩212,157 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩208,309 | ₩212,104 | ₩208,309 | ₩211,540 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩207,397 | ₩208,738 | ₩206,512 | ₩207,223 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,897 | ₩210,897 | ₩209,516 | ₩209,677 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩210,018 | ₩211,326 | ₩209,824 | ₩210,991 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩208,510 | ₩209,462 | ₩208,255 | ₩209,462 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩209,542 | ₩209,542 | ₩208,416 | ₩208,912 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩208,215 | ₩209,542 | ₩207,504 | ₩209,542 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩209,355 | ₩209,462 | ₩207,853 | ₩208,979 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,914 | ₩208,885 | ₩206,660 | ₩208,617 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩208,269 | ₩209,382 | ₩206,552 | ₩207,142 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,748 | ₩208,228 | ₩205,748 | ₩208,188 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩204,219 | ₩206,700 | ₩204,139 | ₩206,244 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩202,985 | ₩203,656 | ₩201,658 | ₩203,535 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩203,549 | ₩203,549 | ₩202,104 | ₩202,104 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,809 | ₩204,809 | ₩203,964 | ₩204,005 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,903 | ₩205,124 | ₩204,226 | ₩204,621 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩205,540 | ₩205,607 | ₩204,755 | ₩205,573 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,890 | ₩205,666 | ₩204,581 | ₩205,356 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩205,050 | ₩205,238 | ₩204,541 | ₩204,930 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩205,506 | ₩206,686 | ₩205,506 | ₩206,190 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩204,072 | ₩205,117 | ₩204,031 | ₩204,970 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩204,581 | ₩205,077 | ₩203,549 | ₩203,844 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,763 | ₩205,265 | ₩202,792 | ₩203,240 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,729 | ₩204,853 | ₩202,489 | ₩203,514 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩205,319 | ₩205,828 | ₩204,400 | ₩205,091 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩206,385 | ₩206,385 | ₩204,300 | ₩204,782 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩205,422 | ₩206,551 | ₩204,963 | ₩206,472 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩201,215 | ₩205,091 | ₩201,215 | ₩204,836 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩200,009 | ₩201,765 | ₩200,009 | ₩201,148 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,698 | ₩201,698 | ₩200,156 | ₩200,625 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩201,021 | ₩201,929 | ₩200,813 | ₩201,202 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩200,344 | ₩201,028 | ₩199,700 | ₩200,853 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩198,628 | ₩200,853 | ₩198,628 | ₩200,853 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩199,010 | ₩199,010 | ₩198,158 | ₩198,794 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,877 | ₩199,740 | ₩197,877 | ₩198,654 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩199,057 | ₩199,641 | ₩198,896 | ₩199,378 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩197,957 | ₩200,076 | ₩197,823 | ₩199,016 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩194,612 | ₩197,832 | ₩194,612 | ₩197,635 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩193,237 | ₩194,431 | ₩192,419 | ₩194,249 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩189,311 | ₩193,546 | ₩189,311 | ₩192,391 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩193,405 | ₩193,503 | ₩187,989 | ₩187,989 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,843 | ₩191,843 | ₩190,220 | ₩190,853 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩190,126 | ₩191,963 | ₩190,032 | ₩191,069 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩194,122 | ₩194,122 | ₩190,233 | ₩190,451 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩193,068 | ₩194,524 | ₩192,888 | ₩193,783 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩196,603 | ₩197,246 | ₩194,149 | ₩194,632 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,643 | ₩197,743 | ₩196,643 | ₩197,206 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,913 | ₩196,227 | ₩194,913 | ₩195,978 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,699 | ₩195,101 | ₩193,478 | ₩194,826 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩191,212 | ₩192,960 | ₩190,984 | ₩192,960 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩193,532 | ₩193,559 | ₩191,413 | ₩191,790 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,749 | ₩194,068 | ₩191,749 | ₩193,371 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,944 | ₩192,044 | ₩190,944 | ₩191,259 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,687 | ₩193,137 | ₩191,212 | ₩192,795 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,661 | ₩192,848 | ₩191,391 | ₩192,218 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩192,433 | ₩194,350 | ₩192,191 | ₩192,191 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩194,435 | ₩195,081 | ₩192,171 | ₩192,882 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩195,436 | ₩195,543 | ₩194,672 | ₩194,941 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩196,348 | ₩196,348 | ₩194,967 | ₩195,731 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩195,275 | ₩195,838 | ₩195,033 | ₩195,033 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,714 | ₩194,310 | ₩192,714 | ₩193,725 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,821 | ₩193,492 | ₩191,373 | ₩192,419 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩192,446 | ₩193,338 | ₩192,211 | ₩193,141 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩191,440 | ₩192,993 | ₩191,440 | ₩192,779 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩190,086 | ₩190,455 | ₩189,416 | ₩190,330 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩193,197 | ₩193,197 | ₩189,302 | ₩189,599 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩193,371 | ₩194,060 | ₩192,097 | ₩192,540 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩188,061 | ₩192,674 | ₩188,061 | ₩192,151 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,960 | ₩189,871 | ₩188,960 | ₩189,709 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩192,084 | ₩192,231 | ₩186,793 | ₩186,793 | -2.75% | 1.7만 |
|---|