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 | ₩245,132 | ₩245,172 | ₩244,156 | ₩244,610 | -0.21% | 9.9만 |
| 2026.10.08 | ₩241,856 | ₩244,662 | ₩241,615 | ₩244,219 | +0.98% | 10.4만 |
| 2026.10.07 | ₩242,016 | ₩244,129 | ₩241,214 | ₩241,909 | -0.04% | 8.5만 |
| 2026.10.06 | ₩243,313 | ₩243,862 | ₩242,538 | ₩242,859 | -0.19% | 7.4만 |
| 2026.10.05 | ₩242,284 | ₩243,895 | ₩240,926 | ₩243,145 | +0.36% | 7.1만 |
| 2026.10.02 | ₩242,364 | ₩242,792 | ₩240,880 | ₩241,776 | -0.24% | 7.6만 |
| 2026.10.01 | ₩239,542 | ₩241,455 | ₩238,285 | ₩241,334 | +0.75% | 8.4만 |
| 2026.09.30 | ₩240,719 | ₩240,954 | ₩238,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,700 |
| -0.84% |
| 5.1만 |
| 2026.09.29 | ₩240,478 | ₩240,478 | ₩238,767 | ₩239,663 | -0.34% | 5.2만 |
|---|
| 2026.09.28 | ₩241,602 | ₩241,602 | ₩240,264 | ₩240,773 | -0.34% | 6.5만 |
|---|
| 2026.09.25 | ₩241,361 | ₩242,591 | ₩240,559 | ₩242,348 | +0.41% | 6.1만 |
|---|
| 2026.09.24 | ₩241,374 | ₩241,889 | ₩240,499 | ₩241,051 | -0.13% | 7.7만 |
|---|
| 2026.09.23 | ₩243,246 | ₩243,821 | ₩241,485 | ₩242,003 | -0.51% | 6.6만 |
|---|
| 2026.09.22 | ₩244,998 | ₩245,755 | ₩243,908 | ₩244,383 | -0.25% | 6.6만 |
|---|
| 2026.09.21 | ₩245,881 | ₩246,589 | ₩244,763 | ₩244,998 | -0.36% | 5.9만 |
|---|
| 2026.09.18 | ₩245,854 | ₩245,854 | ₩244,236 | ₩245,152 | -0.29% | 6.5만 |
|---|
| 2026.09.17 | ₩247,258 | ₩247,338 | ₩246,188 | ₩246,420 | -0.34% | 3.7만 |
|---|
| 2026.09.16 | ₩247,418 | ₩247,512 | ₩243,006 | ₩244,938 | -1.00% | 3.4만 |
|---|
| 2026.09.15 | ₩247,164 | ₩247,672 | ₩246,282 | ₩247,097 | -0.03% | 4.9만 |
|---|
| 2026.09.14 | ₩247,485 | ₩248,281 | ₩246,763 | ₩247,512 | +0.01% | 5.8만 |
|---|
| 2026.09.11 | ₩247,298 | ₩248,729 | ₩246,884 | ₩248,207 | +0.37% | 6.2만 |
|---|
| 2026.09.10 | ₩246,456 | ₩246,710 | ₩245,286 | ₩246,202 | -0.10% | 4.4만 |
|---|
| 2026.09.09 | ₩248,207 | ₩248,207 | ₩246,937 | ₩247,179 | -0.41% | 3.7만 |
|---|
| 2026.09.08 | ₩250,641 | ₩250,654 | ₩248,274 | ₩248,421 | -0.89% | 4만 |
|---|
| 2026.09.04 | ₩250,226 | ₩251,403 | ₩249,605 | ₩250,819 | +0.24% | 12만 |
|---|
| 2026.09.03 | ₩250,721 | ₩251,497 | ₩249,972 | ₩251,417 | +0.28% | 6.4만 |
|---|
| 2026.09.02 | ₩247,739 | ₩250,307 | ₩247,739 | ₩249,879 | +0.86% | 7.2만 |
|---|
| 2026.09.01 | ₩247,592 | ₩248,374 | ₩246,135 | ₩247,031 | -0.23% | 3.9만 |
|---|
| 2026.08.31 | ₩249,184 | ₩249,184 | ₩247,151 | ₩248,047 | -0.46% | 3.7만 |
|---|
| 2026.08.28 | ₩249,892 | ₩250,501 | ₩248,114 | ₩248,288 | -0.64% | 4.1만 |
|---|
| 2026.08.27 | ₩249,357 | ₩249,892 | ₩248,274 | ₩249,625 | +0.11% | 4.9만 |
|---|
| 2026.08.26 | ₩249,317 | ₩250,268 | ₩248,963 | ₩249,705 | +0.16% | 3만 |
|---|
| 2026.08.25 | ₩250,066 | ₩250,160 | ₩248,502 | ₩249,772 | -0.12% | 3.9만 |
|---|
| 2026.08.24 | ₩249,865 | ₩250,186 | ₩248,715 | ₩249,745 | -0.05% | 4.3만 |
|---|
| 2026.08.21 | ₩249,090 | ₩250,240 | ₩248,943 | ₩249,745 | +0.26% | 5.2만 |
|---|
| 2026.08.20 | ₩248,822 | ₩249,542 | ₩247,378 | ₩247,445 | -0.55% | 4.6만 |
|---|
| 2026.08.19 | ₩251,149 | ₩251,483 | ₩248,715 | ₩249,237 | -0.76% | 4.2만 |
|---|
| 2026.08.18 | ₩249,986 | ₩250,474 | ₩248,769 | ₩248,836 | -0.46% | 4만 |
|---|
| 2026.08.17 | ₩250,721 | ₩250,828 | ₩249,718 | ₩249,992 | -0.29% | 4.4만 |
|---|
| 2026.08.14 | ₩250,173 | ₩251,022 | ₩250,054 | ₩250,696 | +0.21% | 5.3만 |
|---|
| 2026.08.13 | ₩249,224 | ₩250,681 | ₩248,234 | ₩249,665 | +0.18% | 6.9만 |
|---|
| 2026.08.12 | ₩249,010 | ₩249,277 | ₩247,672 | ₩248,849 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩248,715 | ₩248,903 | ₩247,405 | ₩247,759 | -0.38% | 4.7만 |
|---|
| 2026.08.10 | ₩247,699 | ₩248,742 | ₩247,311 | ₩247,927 | +0.09% | 7.1만 |
|---|
| 2026.08.07 | ₩246,797 | ₩247,459 | ₩245,573 | ₩247,056 | +0.11% | 4.9만 |
|---|
| 2026.08.06 | ₩247,285 | ₩247,607 | ₩245,252 | ₩245,359 | -0.78% | 4.9만 |
|---|
| 2026.08.05 | ₩249,772 | ₩249,959 | ₩247,311 | ₩247,311 | -0.99% | 3.6만 |
|---|
| 2026.08.04 | ₩245,974 | ₩249,317 | ₩245,235 | ₩249,090 | +1.27% | 5.5만 |
|---|
| 2026.08.03 | ₩244,276 | ₩245,961 | ₩244,156 | ₩245,961 | +0.69% | 5.7만 |
|---|
| 2026.07.31 | ₩243,527 | ₩244,094 | ₩240,960 | ₩243,287 | -0.10% | 5.2만 |
|---|
| 2026.07.30 | ₩243,434 | ₩243,590 | ₩240,813 | ₩243,313 | -0.05% | 5.2만 |
|---|
| 2026.07.29 | ₩244,744 | ₩245,065 | ₩242,364 | ₩242,738 | -0.82% | 5.1만 |
|---|
| 2026.07.28 | ₩242,765 | ₩244,691 | ₩242,765 | ₩244,570 | +0.74% | 6.7만 |
|---|
| 2026.07.27 | ₩242,899 | ₩243,795 | ₩241,695 | ₩242,819 | -0.03% | 3만 |
|---|
| 2026.07.24 | ₩240,532 | ₩242,792 | ₩240,532 | ₩241,361 | +0.34% | 2.8만 |
|---|
| 2026.07.23 | ₩241,147 | ₩241,201 | ₩239,355 | ₩240,492 | -0.27% | 3.2만 |
|---|
| 2026.07.22 | ₩242,698 | ₩243,942 | ₩242,030 | ₩242,272 | -0.18% | 6.1만 |
|---|
| 2026.07.21 | ₩241,013 | ₩242,885 | ₩240,813 | ₩242,792 | +0.74% | 3.8만 |
|---|
| 2026.07.20 | ₩241,749 | ₩241,749 | ₩239,837 | ₩239,850 | -0.79% | 5만 |
|---|
| 2026.07.17 | ₩240,799 | ₩242,899 | ₩240,238 | ₩241,334 | +0.22% | 6.5만 |
|---|
| 2026.07.16 | ₩240,465 | ₩242,391 | ₩240,278 | ₩242,351 | +0.78% | 3.2만 |
|---|
| 2026.07.15 | ₩240,358 | ₩240,706 | ₩239,088 | ₩240,104 | -0.11% | 4.5만 |
|---|
| 2026.07.14 | ₩240,853 | ₩241,120 | ₩239,221 | ₩239,930 | -0.38% | 3.2만 |
|---|
| 2026.07.13 | ₩239,730 | ₩241,201 | ₩239,730 | ₩240,572 | +0.35% | 6.9만 |
|---|
| 2026.07.10 | ₩240,692 | ₩240,692 | ₩238,433 | ₩240,171 | -0.22% | 5.2만 |
|---|
| 2026.07.09 | ₩237,965 | ₩239,636 | ₩237,510 | ₩238,787 | +0.35% | 67.1만 |
|---|
| 2026.07.08 | ₩237,390 | ₩237,550 | ₩235,477 | ₩236,697 | -0.29% | 2.3만 |
|---|
| 2026.07.07 | ₩238,326 | ₩239,235 | ₩237,791 | ₩238,499 | +0.07% | 3만 |
|---|
| 2026.07.06 | ₩237,550 | ₩238,647 | ₩237,550 | ₩238,224 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩238,419 | ₩239,322 | ₩235,838 | ₩237,550 | -0.36% | 3만 |
|---|
| 2026.07.01 | ₩236,146 | ₩238,733 | ₩236,146 | ₩237,443 | +0.55% | 1.6만 |
|---|
| 2026.06.30 | ₩236,948 | ₩237,661 | ₩236,494 | ₩236,641 | -0.13% | 2.8만 |
|---|
| 2026.06.29 | ₩237,563 | ₩237,590 | ₩236,233 | ₩237,590 | +0.01% | 2.6만 |
|---|
| 2026.06.26 | ₩234,675 | ₩237,390 | ₩234,675 | ₩236,948 | +0.97% | 3.2만 |
|---|
| 2026.06.25 | ₩235,718 | ₩237,349 | ₩235,290 | ₩235,678 | -0.02% | 3.2만 |
|---|
| 2026.06.24 | ₩233,097 | ₩236,059 | ₩233,004 | ₩234,615 | +0.65% | 6.5만 |
|---|
| 2026.06.23 | ₩232,937 | ₩235,130 | ₩232,669 | ₩234,568 | +0.70% | 2.8만 |
|---|
| 2026.06.22 | ₩233,779 | ₩235,223 | ₩233,739 | ₩234,795 | +0.43% | 5.5만 |
|---|
| 2026.06.18 | ₩234,956 | ₩234,956 | ₩233,004 | ₩233,385 | -0.67% | 1.3만 |
|---|
| 2026.06.17 | ₩236,026 | ₩236,641 | ₩232,175 | ₩232,701 | -1.41% | 1.9만 |
|---|
| 2026.06.16 | ₩236,681 | ₩237,182 | ₩235,337 | ₩235,341 | -0.57% | 1.8만 |
|---|
| 2026.06.15 | ₩238,272 | ₩238,272 | ₩235,304 | ₩235,304 | -1.25% | 3만 |
|---|
| 2026.06.12 | ₩234,876 | ₩237,376 | ₩234,876 | ₩236,404 | +0.65% | 1.8만 |
|---|
| 2026.06.11 | ₩232,295 | ₩234,916 | ₩231,499 | ₩234,294 | +0.86% | 1.6만 |
|---|
| 2026.06.10 | ₩231,332 | ₩233,771 | ₩230,677 | ₩230,677 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩231,814 | ₩233,605 | ₩229,260 | ₩232,509 | +0.30% | 1.6만 |
|---|
| 2026.06.08 | ₩230,958 | ₩232,348 | ₩230,537 | ₩230,771 | -0.08% | 1.6만 |
|---|
| 2026.06.05 | ₩232,081 | ₩232,870 | ₩229,420 | ₩229,420 | -1.15% | 1.9만 |
|---|
| 2026.06.04 | ₩230,583 | ₩233,244 | ₩230,583 | ₩233,164 | +1.12% | 1.9만 |
|---|
| 2026.06.03 | ₩230,490 | ₩230,757 | ₩229,761 | ₩230,516 | +0.01% | 2.2만 |
|---|
| 2026.06.02 | ₩229,861 | ₩231,586 | ₩229,567 | ₩231,546 | +0.73% | 2.6만 |
|---|
| 2026.06.01 | ₩228,885 | ₩230,256 | ₩228,643 | ₩229,768 | +0.39% | 2만 |
|---|
| 2026.05.29 | ₩230,062 | ₩230,062 | ₩229,246 | ₩229,531 | -0.23% | 1.7만 |
|---|
| 2026.05.28 | ₩229,242 | ₩230,102 | ₩228,845 | ₩229,662 | +0.18% | 5.7만 |
|---|
| 2026.05.27 | ₩229,928 | ₩230,757 | ₩228,446 | ₩229,242 | -0.30% | 1.9만 |
|---|
| 2026.05.26 | ₩229,193 | ₩230,434 | ₩229,186 | ₩229,929 | +0.32% | 1.9만 |
|---|
| 2026.05.22 | ₩227,789 | ₩228,778 | ₩227,521 | ₩228,184 | +0.17% | 1.4만 |
|---|
| 2026.05.21 | ₩225,328 | ₩226,826 | ₩224,018 | ₩226,537 | +0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩224,118 | ₩226,183 | ₩223,443 | ₩226,183 | +0.92% | 1.7만 |
|---|
| 2026.05.19 | ₩224,031 | ₩224,747 | ₩222,627 | ₩223,372 | -0.29% | 1.1만 |
|---|
| 2026.05.18 | ₩223,376 | ₩225,556 | ₩223,376 | ₩224,672 | +0.58% | 2.3만 |
|---|
| 2026.05.15 | ₩224,245 | ₩224,339 | ₩222,915 | ₩223,094 | -0.51% | 1만 |
|---|
| 2026.05.14 | ₩225,582 | ₩226,385 | ₩224,940 | ₩225,301 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩224,940 | ₩225,007 | ₩223,292 | ₩224,299 | -0.29% | 2.5만 |
|---|
| 2026.05.12 | ₩225,301 | ₩225,649 | ₩223,202 | ₩225,649 | +0.15% | 1.6만 |
|---|
| 2026.05.11 | ₩226,906 | ₩228,424 | ₩225,235 | ₩225,970 | -0.41% | 2.1만 |
|---|
| 2026.05.08 | ₩225,850 | ₩227,133 | ₩225,408 | ₩226,465 | +0.27% | 1.1만 |
|---|
| 2026.05.07 | ₩226,385 | ₩226,552 | ₩224,981 | ₩224,981 | -0.62% | 1만 |
|---|
| 2026.05.06 | ₩227,107 | ₩227,708 | ₩226,224 | ₩226,919 | -0.08% | 1.5만 |
|---|
| 2026.05.05 | ₩224,967 | ₩226,558 | ₩224,566 | ₩226,518 | +0.69% | 1.4만 |
|---|
| 2026.05.04 | ₩224,205 | ₩225,315 | ₩222,731 | ₩223,697 | -0.23% | 3.7만 |
|---|
| 2026.05.01 | ₩226,037 | ₩226,037 | ₩224,502 | ₩224,874 | -0.51% | 2.9만 |
|---|
| 2026.04.30 | ₩222,199 | ₩225,342 | ₩222,199 | ₩225,261 | +1.38% | 1.8만 |
|---|
| 2026.04.29 | ₩222,627 | ₩222,627 | ₩221,216 | ₩221,773 | -0.38% | 1.4만 |
|---|
| 2026.04.28 | ₩223,363 | ₩224,138 | ₩222,065 | ₩222,606 | -0.34% | 2.2만 |
|---|
| 2026.04.27 | ₩222,868 | ₩224,091 | ₩222,838 | ₩223,084 | +0.10% | 2.2만 |
|---|
| 2026.04.24 | ₩222,667 | ₩222,854 | ₩221,571 | ₩222,538 | -0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩234,702 | ₩234,702 | ₩221,076 | ₩222,162 | -5.34% | 2.1만 |
|---|
| 2026.04.22 | ₩223,496 | ₩223,724 | ₩221,858 | ₩222,507 | -0.44% | 1.5만 |
|---|
| 2026.04.21 | ₩223,496 | ₩224,157 | ₩221,591 | ₩221,972 | -0.68% | 1.7만 |
|---|
| 2026.04.20 | ₩221,691 | ₩223,523 | ₩221,691 | ₩222,358 | +0.30% | 1.4만 |
|---|
| 2026.04.17 | ₩219,953 | ₩223,242 | ₩219,887 | ₩222,016 | +0.94% | 1.3만 |
|---|
| 2026.04.16 | ₩218,549 | ₩219,699 | ₩218,268 | ₩218,843 | +0.13% | 1.7만 |
|---|
| 2026.04.15 | ₩218,990 | ₩218,990 | ₩217,573 | ₩217,960 | -0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩218,509 | ₩219,605 | ₩217,773 | ₩218,947 | +0.20% | 2.3만 |
|---|
| 2026.04.13 | ₩215,446 | ₩217,586 | ₩214,270 | ₩217,425 | +0.92% | 2만 |
|---|
| 2026.04.10 | ₩218,268 | ₩218,268 | ₩215,647 | ₩216,489 | -0.81% | 2.7만 |
|---|
| 2026.04.09 | ₩215,660 | ₩217,960 | ₩215,299 | ₩217,793 | +0.99% | 7.8천 |
|---|
| 2026.04.08 | ₩215,420 | ₩216,623 | ₩215,286 | ₩216,596 | +0.55% | 1.9만 |
|---|
| 2026.04.07 | ₩210,379 | ₩210,994 | ₩209,282 | ₩210,994 | +0.29% | 2.3만 |
|---|
| 2026.04.06 | ₩209,389 | ₩211,087 | ₩208,761 | ₩211,074 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩206,073 | ₩209,790 | ₩206,073 | ₩209,790 | +1.80% | 2만 |
|---|
| 2026.04.01 | ₩208,533 | ₩210,766 | ₩208,333 | ₩209,071 | +0.26% | 1.2만 |
|---|
| 2026.03.31 | ₩204,909 | ₩207,477 | ₩204,296 | ₩207,363 | +1.20% | 1.2만 |
|---|
| 2026.03.30 | ₩205,591 | ₩206,193 | ₩202,489 | ₩203,706 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩205,926 | ₩205,926 | ₩203,452 | ₩204,375 | -0.75% | 2.8만 |
|---|
| 2026.03.26 | ₩206,782 | ₩208,707 | ₩206,086 | ₩206,086 | -0.34% | 1.5만 |
|---|
| 2026.03.25 | ₩209,496 | ₩209,632 | ₩207,664 | ₩208,359 | -0.54% | 1.1만 |
|---|
| 2026.03.24 | ₩204,709 | ₩208,573 | ₩204,709 | ₩206,902 | +1.07% | 1.2만 |
|---|
| 2026.03.23 | ₩206,487 | ₩209,041 | ₩206,059 | ₩207,263 | +0.38% | 1.1만 |
|---|
| 2026.03.20 | ₩205,217 | ₩205,217 | ₩202,449 | ₩203,666 | -0.76% | 1.8만 |
|---|
| 2026.03.19 | ₩205,150 | ₩206,888 | ₩203,911 | ₩206,442 | +0.63% | 2.1만 |
|---|
| 2026.03.18 | ₩207,203 | ₩207,766 | ₩205,307 | ₩205,307 | -0.92% | 9.5천 |
|---|
| 2026.03.17 | ₩208,065 | ₩209,763 | ₩207,664 | ₩207,664 | -0.19% | 1만 |
|---|
| 2026.03.16 | ₩206,902 | ₩208,219 | ₩205,872 | ₩205,872 | -0.50% | 9.3천 |
|---|
| 2026.03.13 | ₩207,310 | ₩207,878 | ₩205,137 | ₩206,059 | -0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩207,691 | ₩207,691 | ₩206,407 | ₩206,521 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩209,483 | ₩209,777 | ₩208,012 | ₩209,656 | +0.08% | 1.1만 |
|---|
| 2026.03.10 | ₩210,392 | ₩213,160 | ₩209,369 | ₩209,977 | -0.20% | 1.7만 |
|---|
| 2026.03.09 | ₩207,811 | ₩210,205 | ₩203,947 | ₩209,697 | +0.91% | 2.1만 |
|---|
| 2026.03.06 | ₩210,967 | ₩210,967 | ₩208,734 | ₩210,098 | -0.41% | 1.8만 |
|---|
| 2026.03.05 | ₩214,992 | ₩215,560 | ₩211,930 | ₩213,681 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩215,955 | ₩216,776 | ₩214,704 | ₩216,447 | +0.23% | 1만 |
|---|
| 2026.03.03 | ₩213,989 | ₩215,888 | ₩210,793 | ₩215,206 | +0.57% | 2만 |
|---|
| 2026.03.02 | ₩215,099 | ₩218,468 | ₩214,858 | ₩217,305 | +1.03% | 3만 |
|---|
| 2026.02.27 | ₩217,292 | ₩217,566 | ₩215,914 | ₩216,998 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩218,736 | ₩219,485 | ₩217,425 | ₩219,177 | +0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩217,746 | ₩218,629 | ₩216,356 | ₩218,462 | +0.33% | 2.6만 |
|---|
| 2026.02.24 | ₩215,206 | ₩217,131 | ₩215,206 | ₩216,824 | +0.75% | 1.9만 |
|---|
| 2026.02.23 | ₩217,980 | ₩218,736 | ₩214,226 | ₩215,279 | -1.24% | 2.7만 |
|---|
| 2026.02.20 | ₩216,877 | ₩218,816 | ₩216,623 | ₩218,670 | +0.83% | 2만 |
|---|
| 2026.02.19 | ₩217,713 | ₩218,134 | ₩216,362 | ₩217,297 | -0.19% | 1.3만 |
|---|
| 2026.02.18 | ₩217,573 | ₩219,511 | ₩217,573 | ₩218,682 | +0.51% | 3.6만 |
|---|
| 2026.02.17 | ₩216,998 | ₩218,335 | ₩215,654 | ₩217,038 | +0.02% | 3.4만 |
|---|
| 2026.02.13 | ₩215,741 | ₩218,067 | ₩214,937 | ₩217,680 | +0.90% | 3.8만 |
|---|
| 2026.02.12 | ₩219,511 | ₩219,819 | ₩214,387 | ₩215,052 | -2.03% | 3.5만 |
|---|
| 2026.02.11 | ₩218,977 | ₩219,685 | ₩217,527 | ₩218,442 | -0.24% | 1.2만 |
|---|
| 2026.02.10 | ₩218,148 | ₩219,057 | ₩217,492 | ₩218,161 | +0.01% | 3.5만 |
|---|
| 2026.02.09 | ₩218,870 | ₩220,567 | ₩217,960 | ₩219,017 | +0.07% | 2.4만 |
|---|
| 2026.02.06 | ₩215,701 | ₩219,645 | ₩215,701 | ₩218,950 | +1.51% | 3.2만 |
|---|
| 2026.02.05 | ₩213,935 | ₩216,048 | ₩213,414 | ₩214,337 | +0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩214,417 | ₩216,222 | ₩214,296 | ₩215,473 | +0.49% | 2.2만 |
|---|
| 2026.02.03 | ₩213,962 | ₩215,380 | ₩212,612 | ₩213,973 | +0.01% | 3.7만 |
|---|
| 2026.02.02 | ₩209,924 | ₩213,869 | ₩209,924 | ₩213,788 | +1.84% | 2.5만 |
|---|
| 2026.01.30 | ₩210,325 | ₩211,060 | ₩209,262 | ₩210,833 | +0.24% | 1.4만 |
|---|
| 2026.01.29 | ₩211,007 | ₩211,569 | ₩209,262 | ₩211,542 | +0.25% | 1.4만 |
|---|
| 2026.01.28 | ₩210,980 | ₩211,248 | ₩209,656 | ₩210,552 | -0.20% | 1.4만 |
|---|
| 2026.01.27 | ₩210,218 | ₩210,967 | ₩209,536 | ₩210,967 | +0.36% | 1.5만 |
|---|
| 2026.01.26 | ₩209,630 | ₩210,472 | ₩209,255 | ₩209,991 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩211,007 | ₩211,007 | ₩208,520 | ₩209,215 | -0.85% | 3.1만 |
|---|
| 2026.01.22 | ₩212,090 | ₩212,705 | ₩211,141 | ₩211,569 | -0.25% | 3.4만 |
|---|
| 2026.01.21 | ₩207,731 | ₩211,515 | ₩207,731 | ₩210,954 | +1.55% | 1.6만 |
|---|
| 2026.01.20 | ₩206,822 | ₩208,159 | ₩205,939 | ₩206,648 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩210,312 | ₩210,312 | ₩208,934 | ₩209,095 | -0.58% | 2.6만 |
|---|
| 2026.01.15 | ₩209,436 | ₩210,740 | ₩209,242 | ₩210,405 | +0.46% | 1.5만 |
|---|
| 2026.01.14 | ₩207,931 | ₩208,881 | ₩207,677 | ₩208,881 | +0.46% | 2만 |
|---|
| 2026.01.13 | ₩208,961 | ₩208,961 | ₩207,838 | ₩208,333 | -0.30% | 1.8만 |
|---|
| 2026.01.12 | ₩207,637 | ₩208,961 | ₩206,929 | ₩208,961 | +0.64% | 2.9만 |
|---|
| 2026.01.09 | ₩208,774 | ₩208,881 | ₩207,276 | ₩208,400 | -0.18% | 2.4만 |
|---|
| 2026.01.08 | ₩206,340 | ₩208,306 | ₩206,086 | ₩208,038 | +0.82% | 1.3만 |
|---|
| 2026.01.07 | ₩207,691 | ₩208,801 | ₩205,979 | ₩206,568 | -0.54% | 2.7만 |
|---|
| 2026.01.06 | ₩205,177 | ₩207,651 | ₩205,177 | ₩207,611 | +1.19% | 1.3만 |
|---|
| 2026.01.05 | ₩203,653 | ₩206,126 | ₩203,572 | ₩205,672 | +0.99% | 6.2만 |
|---|
| 2026.01.02 | ₩202,422 | ₩203,091 | ₩201,098 | ₩202,971 | +0.27% | 14.3만 |
|---|
| 2025.12.31 | ₩202,984 | ₩202,984 | ₩201,544 | ₩201,544 | -0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩204,241 | ₩204,241 | ₩203,398 | ₩203,439 | -0.39% | 1.7만 |
|---|
| 2025.12.29 | ₩204,334 | ₩204,555 | ₩203,659 | ₩204,054 | -0.14% | 1.9만 |
|---|
| 2025.12.26 | ₩204,970 | ₩205,037 | ₩204,187 | ₩205,003 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩204,321 | ₩205,095 | ₩204,014 | ₩204,786 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩204,482 | ₩204,669 | ₩203,973 | ₩204,361 | -0.06% | 1.1만 |
|---|
| 2025.12.22 | ₩204,936 | ₩206,113 | ₩204,936 | ₩205,618 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩203,505 | ₩204,548 | ₩203,465 | ₩204,401 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩204,014 | ₩204,508 | ₩202,984 | ₩203,278 | -0.36% | 5.1만 |
|---|
| 2025.12.17 | ₩203,198 | ₩204,696 | ₩202,230 | ₩202,676 | -0.26% | 8.3천 |
|---|
| 2025.12.16 | ₩204,161 | ₩204,285 | ₩201,928 | ₩202,949 | -0.59% | 9.2천 |
|---|
| 2025.12.15 | ₩204,749 | ₩205,257 | ₩203,833 | ₩204,522 | -0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩205,812 | ₩205,812 | ₩203,733 | ₩204,214 | -0.78% | 8.7천 |
|---|
| 2025.12.11 | ₩204,852 | ₩205,978 | ₩204,395 | ₩205,899 | +0.51% | 1.3만 |
|---|
| 2025.12.10 | ₩200,657 | ₩204,522 | ₩200,657 | ₩204,268 | +1.80% | 1.1만 |
|---|
| 2025.12.09 | ₩199,454 | ₩201,205 | ₩199,454 | ₩200,590 | +0.57% | 8.1천 |
|---|
| 2025.12.08 | ₩201,139 | ₩201,139 | ₩199,601 | ₩200,069 | -0.53% | 6.7천 |
|---|
| 2025.12.05 | ₩200,463 | ₩201,369 | ₩200,256 | ₩200,644 | +0.09% | 7.7천 |
|---|
| 2025.12.04 | ₩199,788 | ₩200,470 | ₩199,146 | ₩200,296 | +0.25% | 5.9천 |
|---|
| 2025.12.03 | ₩198,076 | ₩200,296 | ₩198,076 | ₩200,296 | +1.12% | 1.1만 |
|---|
| 2025.12.02 | ₩198,458 | ₩198,458 | ₩197,608 | ₩198,242 | -0.11% | 7.5천 |
|---|
| 2025.12.01 | ₩197,328 | ₩199,186 | ₩197,328 | ₩198,103 | +0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩198,504 | ₩199,087 | ₩198,344 | ₩198,825 | +0.16% | 8.1천 |
|---|
| 2025.11.26 | ₩197,408 | ₩199,521 | ₩197,274 | ₩198,464 | +0.54% | 1.2만 |
|---|
| 2025.11.25 | ₩194,072 | ₩197,284 | ₩194,072 | ₩197,087 | +1.55% | 7.9천 |
|---|
| 2025.11.24 | ₩192,701 | ₩193,891 | ₩191,885 | ₩193,711 | +0.52% | 6.4천 |
|---|
| 2025.11.21 | ₩188,786 | ₩193,009 | ₩188,786 | ₩191,857 | +1.63% | 4.7천 |
|---|
| 2025.11.20 | ₩192,868 | ₩192,966 | ₩187,467 | ₩187,467 | -2.80% | 8.4천 |
|---|
| 2025.11.19 | ₩191,310 | ₩191,310 | ₩189,692 | ₩190,324 | -0.52% | 4.2천 |
|---|
| 2025.11.18 | ₩189,599 | ₩191,431 | ₩189,505 | ₩190,539 | +0.50% | 5.4천 |
|---|
| 2025.11.17 | ₩193,584 | ₩193,584 | ₩189,706 | ₩189,922 | -1.89% | 1.1만 |
|---|
| 2025.11.14 | ₩192,533 | ₩193,985 | ₩192,353 | ₩193,245 | +0.37% | 7.3천 |
|---|
| 2025.11.13 | ₩196,057 | ₩196,699 | ₩193,610 | ₩194,092 | -1.00% | 9.6천 |
|---|
| 2025.11.12 | ₩196,097 | ₩197,194 | ₩196,097 | ₩196,659 | +0.29% | 3.3만 |
|---|
| 2025.11.11 | ₩194,372 | ₩195,683 | ₩194,372 | ₩195,434 | +0.55% | 1.7만 |
|---|
| 2025.11.10 | ₩194,159 | ₩194,560 | ₩192,942 | ₩194,286 | +0.07% | 6.5천 |
|---|
| 2025.11.07 | ₩190,682 | ₩192,424 | ₩190,455 | ₩192,424 | +0.91% | 9천 |
|---|
| 2025.11.06 | ₩192,995 | ₩193,022 | ₩190,882 | ₩191,258 | -0.90% | 1.2만 |
|---|
| 2025.11.05 | ₩191,217 | ₩193,530 | ₩191,217 | ₩192,835 | +0.85% | 8.9천 |
|---|
| 2025.11.04 | ₩190,414 | ₩191,511 | ₩190,414 | ₩190,729 | +0.17% | 8.5천 |
|---|
| 2025.11.03 | ₩192,153 | ₩192,601 | ₩190,682 | ₩192,260 | +0.06% | 2만 |
|---|
| 2025.10.31 | ₩192,126 | ₩192,313 | ₩190,860 | ₩191,685 | -0.23% | 13.1만 |
|---|
| 2025.10.30 | ₩191,899 | ₩193,811 | ₩191,658 | ₩191,658 | -0.13% | 7.9만 |
|---|
| 2025.10.29 | ₩193,895 | ₩194,540 | ₩191,638 | ₩192,347 | -0.80% | 4.1천 |
|---|
| 2025.10.28 | ₩194,894 | ₩195,001 | ₩194,132 | ₩194,401 | -0.25% | 1.1만 |
|---|
| 2025.10.27 | ₩195,803 | ₩195,803 | ₩194,426 | ₩195,188 | -0.31% | 1.4만 |
|---|
| 2025.10.24 | ₩194,734 | ₩195,295 | ₩194,492 | ₩194,492 | -0.12% | 8.9천 |
|---|
| 2025.10.23 | ₩192,180 | ₩193,771 | ₩192,180 | ₩193,188 | +0.52% | 5.2천 |
|---|
| 2025.10.22 | ₩192,286 | ₩192,955 | ₩190,842 | ₩191,885 | -0.21% | 4천 |
|---|
| 2025.10.21 | ₩191,912 | ₩192,801 | ₩191,678 | ₩192,605 | +0.36% | 6.3천 |
|---|
| 2025.10.20 | ₩190,909 | ₩192,458 | ₩190,909 | ₩192,244 | +0.70% | 7.6천 |
|---|
| 2025.10.17 | ₩189,559 | ₩189,926 | ₩188,890 | ₩189,802 | +0.13% | 5.9천 |
|---|
| 2025.10.16 | ₩192,661 | ₩192,661 | ₩188,776 | ₩189,073 | -1.86% | 7.7천 |
|---|
| 2025.10.15 | ₩192,835 | ₩193,522 | ₩191,564 | ₩192,006 | -0.43% | 7.7천 |
|---|
| 2025.10.14 | ₩187,539 | ₩192,139 | ₩187,539 | ₩191,618 | +2.17% | 7.5천 |
|---|
| 2025.10.13 | ₩188,435 | ₩189,345 | ₩188,435 | ₩189,183 | +0.40% | 5.6천 |
|---|
| 2025.10.10 | ₩191,551 | ₩191,698 | ₩186,275 | ₩186,275 | -2.75% | 1.7만 |
|---|