시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Momentum Factor ETF 과거 주가
Vanguard U.S. Momentum Factor ETF · VFMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Momentum Factor ETF · VFMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306,522 | ₩309,323 | ₩306,522 | ₩308,601 | +0.68% | 2.6만 |
| 2026.10.08 | ₩305,771 | ₩305,912 | ₩303,987 | ₩305,476 | -0.10% | 18.6만 |
| 2026.10.07 | ₩307,058 | ₩307,514 | ₩306,183 | ₩306,817 | -0.08% | 4.4만 |
| 2026.10.06 | ₩313,549 | ₩313,549 | ₩309,825 | ₩310,183 | -1.07% | 4.7만 |
| 2026.10.05 | ₩310,156 | ₩312,677 | ₩309,050 | ₩311,953 | +0.58% | 6만 |
| 2026.10.02 | ₩308,989 | ₩310,927 | ₩308,989 | ₩310,129 | +0.37% | 3.3만 |
| 2026.10.01 | ₩304,416 | ₩307,829 | ₩303,283 | ₩307,098 | +0.88% | 2.1만 |
| 2026.09.30 | ₩306,039 | ₩306,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,524 |
| -0.50% |
| 3.6만 |
| 2026.09.29 | ₩305,905 | ₩305,905 | ₩303,263 | ₩305,422 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩304,094 | ₩305,757 | ₩302,726 | ₩304,577 | +0.16% | 3.7만 |
|---|
| 2026.09.25 | ₩306,508 | ₩306,991 | ₩304,222 | ₩306,187 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩304,121 | ₩305,744 | ₩302,847 | ₩305,342 | +0.40% | 2.3만 |
|---|
| 2026.09.23 | ₩308,963 | ₩308,963 | ₩304,296 | ₩305,221 | -1.21% | 2.6만 |
|---|
| 2026.09.22 | ₩307,756 | ₩310,317 | ₩307,689 | ₩309,700 | +0.63% | 4.2만 |
|---|
| 2026.09.21 | ₩307,608 | ₩308,647 | ₩306,307 | ₩307,957 | +0.11% | 4.1만 |
|---|
| 2026.09.18 | ₩305,382 | ₩305,395 | ₩303,022 | ₩304,845 | -0.18% | 4.1만 |
|---|
| 2026.09.17 | ₩305,449 | ₩306,549 | ₩304,389 | ₩304,866 | -0.19% | 7.2만 |
|---|
| 2026.09.16 | ₩301,801 | ₩303,558 | ₩297,429 | ₩300,581 | -0.40% | 4.8만 |
|---|
| 2026.09.15 | ₩302,029 | ₩302,807 | ₩299,079 | ₩300,983 | -0.35% | 5.7만 |
|---|
| 2026.09.14 | ₩301,748 | ₩304,282 | ₩300,916 | ₩301,385 | -0.12% | 5.2만 |
|---|
| 2026.09.11 | ₩306,669 | ₩309,016 | ₩306,482 | ₩306,696 | +0.01% | 6.5만 |
|---|
| 2026.09.10 | ₩305,382 | ₩306,330 | ₩303,826 | ₩303,880 | -0.49% | 4.1만 |
|---|
| 2026.09.09 | ₩309,687 | ₩310,652 | ₩307,957 | ₩308,252 | -0.46% | 4.1만 |
|---|
| 2026.09.08 | ₩308,493 | ₩311,841 | ₩308,493 | ₩309,794 | +0.42% | 3.3만 |
|---|
| 2026.09.04 | ₩305,891 | ₩308,185 | ₩305,670 | ₩308,185 | +0.75% | 3.5만 |
|---|
| 2026.09.03 | ₩304,027 | ₩305,355 | ₩301,748 | ₩305,355 | +0.44% | 4.1만 |
|---|
| 2026.09.02 | ₩301,493 | ₩303,692 | ₩301,010 | ₩303,491 | +0.66% | 3만 |
|---|
| 2026.09.01 | ₩302,472 | ₩303,504 | ₩300,031 | ₩301,117 | -0.45% | 6.3만 |
|---|
| 2026.08.31 | ₩304,591 | ₩305,757 | ₩302,203 | ₩304,389 | -0.07% | 8.6만 |
|---|
| 2026.08.28 | ₩311,068 | ₩311,068 | ₩304,591 | ₩304,591 | -2.08% | 5.9만 |
|---|
| 2026.08.27 | ₩312,208 | ₩312,476 | ₩310,129 | ₩311,967 | -0.08% | 6.2만 |
|---|
| 2026.08.26 | ₩308,332 | ₩310,465 | ₩308,272 | ₩310,196 | +0.60% | 4.4만 |
|---|
| 2026.08.25 | ₩309,660 | ₩311,001 | ₩308,386 | ₩309,217 | -0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩309,378 | ₩309,378 | ₩305,413 | ₩307,367 | -0.65% | 5.1만 |
|---|
| 2026.08.21 | ₩313,174 | ₩313,174 | ₩309,526 | ₩311,833 | -0.43% | 4.2만 |
|---|
| 2026.08.20 | ₩315,159 | ₩315,159 | ₩308,896 | ₩309,714 | -1.73% | 5.1만 |
|---|
| 2026.08.19 | ₩319,403 | ₩319,403 | ₩312,503 | ₩313,804 | -1.75% | 5.8만 |
|---|
| 2026.08.18 | ₩319,624 | ₩320,047 | ₩314,488 | ₩315,775 | -1.20% | 11.3만 |
|---|
| 2026.08.17 | ₩321,408 | ₩324,365 | ₩320,925 | ₩323,527 | +0.66% | 5.2만 |
|---|
| 2026.08.14 | ₩318,283 | ₩320,389 | ₩317,157 | ₩320,389 | +0.66% | 3.6만 |
|---|
| 2026.08.13 | ₩317,827 | ₩319,685 | ₩317,090 | ₩317,385 | -0.14% | 5.6만 |
|---|
| 2026.08.12 | ₩317,318 | ₩318,136 | ₩315,950 | ₩317,130 | -0.06% | 4.7만 |
|---|
| 2026.08.11 | ₩313,817 | ₩313,817 | ₩311,638 | ₩312,342 | -0.47% | 5만 |
|---|
| 2026.08.10 | ₩312,771 | ₩314,535 | ₩311,015 | ₩311,015 | -0.56% | 7.8만 |
|---|
| 2026.08.07 | ₩312,704 | ₩313,817 | ₩309,345 | ₩312,074 | -0.20% | 6.1만 |
|---|
| 2026.08.06 | ₩309,861 | ₩313,952 | ₩307,729 | ₩309,150 | -0.23% | 6만 |
|---|
| 2026.08.05 | ₩314,595 | ₩316,902 | ₩310,733 | ₩310,733 | -1.23% | 5.4만 |
|---|
| 2026.08.04 | ₩308,989 | ₩315,226 | ₩308,413 | ₩313,831 | +1.57% | 7.8만 |
|---|
| 2026.08.03 | ₩298,958 | ₩304,483 | ₩296,115 | ₩304,014 | +1.69% | 4.3만 |
|---|
| 2026.07.31 | ₩305,208 | ₩306,361 | ₩297,268 | ₩300,031 | -1.70% | 5만 |
|---|
| 2026.07.30 | ₩294,653 | ₩300,581 | ₩294,653 | ₩300,245 | +1.90% | 10.4만 |
|---|
| 2026.07.29 | ₩296,115 | ₩297,429 | ₩287,223 | ₩287,867 | -2.79% | 15만 |
|---|
| 2026.07.28 | ₩299,924 | ₩299,937 | ₩291,689 | ₩296,450 | -1.16% | 12만 |
|---|
| 2026.07.27 | ₩307,943 | ₩308,453 | ₩299,065 | ₩303,317 | -1.50% | 5만 |
|---|
| 2026.07.24 | ₩312,087 | ₩312,087 | ₩305,100 | ₩305,623 | -2.07% | 5.3만 |
|---|
| 2026.07.23 | ₩310,532 | ₩314,944 | ₩310,532 | ₩312,047 | +0.49% | 4.2만 |
|---|
| 2026.07.22 | ₩312,946 | ₩315,842 | ₩312,892 | ₩313,147 | +0.06% | 7.7만 |
|---|
| 2026.07.21 | ₩309,425 | ₩314,635 | ₩308,574 | ₩314,448 | +1.62% | 4.6만 |
|---|
| 2026.07.20 | ₩307,823 | ₩309,935 | ₩303,625 | ₩303,706 | -1.34% | 5만 |
|---|
| 2026.07.17 | ₩300,044 | ₩308,395 | ₩297,992 | ₩305,811 | +1.92% | 6.3만 |
|---|
| 2026.07.16 | ₩308,922 | ₩310,626 | ₩303,370 | ₩304,859 | -1.32% | 7만 |
|---|
| 2026.07.15 | ₩316,821 | ₩317,150 | ₩307,233 | ₩312,369 | -1.41% | 6.4만 |
|---|
| 2026.07.14 | ₩316,801 | ₩317,492 | ₩314,320 | ₩315,386 | -0.45% | 5만 |
|---|
| 2026.07.13 | ₩314,629 | ₩314,807 | ₩310,277 | ₩310,787 | -1.22% | 18.2만 |
|---|
| 2026.07.10 | ₩318,914 | ₩318,914 | ₩314,890 | ₩316,795 | -0.66% | 7.6만 |
|---|
| 2026.07.09 | ₩320,154 | ₩322,240 | ₩318,838 | ₩319,671 | -0.15% | 7.8만 |
|---|
| 2026.07.08 | ₩311,082 | ₩315,373 | ₩309,258 | ₩314,461 | +1.09% | 4.2만 |
|---|
| 2026.07.07 | ₩316,057 | ₩316,057 | ₩308,761 | ₩312,879 | -1.01% | 9.3만 |
|---|
| 2026.07.06 | ₩320,067 | ₩323,523 | ₩319,048 | ₩319,048 | -0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩327,483 | ₩328,422 | ₩312,879 | ₩316,748 | -3.28% | 10.7만 |
|---|
| 2026.07.01 | ₩331,118 | ₩331,118 | ₩325,096 | ₩325,793 | -1.61% | 12.7만 |
|---|
| 2026.06.30 | ₩330,943 | ₩335,543 | ₩330,581 | ₩334,618 | +1.11% | 10.7만 |
|---|
| 2026.06.29 | ₩325,337 | ₩330,313 | ₩320,429 | ₩330,313 | +1.53% | 5.9만 |
|---|
| 2026.06.26 | ₩323,111 | ₩325,337 | ₩320,550 | ₩323,219 | +0.03% | 7.2만 |
|---|
| 2026.06.25 | ₩326,853 | ₩328,590 | ₩322,414 | ₩327,631 | +0.24% | 6.9만 |
|---|
| 2026.06.24 | ₩322,119 | ₩323,661 | ₩317,841 | ₩321,046 | -0.33% | 7.4만 |
|---|
| 2026.06.23 | ₩320,630 | ₩325,177 | ₩319,584 | ₩322,387 | +0.55% | 10만 |
|---|
| 2026.06.22 | ₩328,006 | ₩330,139 | ₩326,223 | ₩330,018 | +0.61% | 11.5만 |
|---|
| 2026.06.18 | ₩324,828 | ₩326,424 | ₩321,668 | ₩324,734 | -0.03% | 5.9만 |
|---|
| 2026.06.17 | ₩321,810 | ₩325,163 | ₩319,088 | ₩319,584 | -0.69% | 6만 |
|---|
| 2026.06.16 | ₩324,010 | ₩325,431 | ₩318,914 | ₩318,938 | -1.57% | 7만 |
|---|
| 2026.06.15 | ₩325,874 | ₩325,874 | ₩322,870 | ₩324,211 | -0.51% | 8.1만 |
|---|
| 2026.06.12 | ₩317,036 | ₩321,770 | ₩316,057 | ₩320,121 | +0.97% | 9만 |
|---|
| 2026.06.11 | ₩307,031 | ₩315,936 | ₩307,031 | ₩315,621 | +2.80% | 5.4만 |
|---|
| 2026.06.10 | ₩305,784 | ₩311,759 | ₩303,008 | ₩303,472 | -0.76% | 4.9만 |
|---|
| 2026.06.09 | ₩312,651 | ₩314,387 | ₩298,355 | ₩308,158 | -1.44% | 4.8만 |
|---|
| 2026.06.08 | ₩310,813 | ₩311,662 | ₩308,480 | ₩308,587 | -0.72% | 5.8만 |
|---|
| 2026.06.05 | ₩315,534 | ₩315,534 | ₩303,692 | ₩304,845 | -3.39% | 6.5만 |
|---|
| 2026.06.04 | ₩314,059 | ₩320,664 | ₩312,677 | ₩319,504 | +1.73% | 4.3만 |
|---|
| 2026.06.03 | ₩317,184 | ₩318,981 | ₩314,682 | ₩316,848 | -0.11% | 9.4만 |
|---|
| 2026.06.02 | ₩312,691 | ₩317,197 | ₩312,691 | ₩316,513 | +1.22% | 6만 |
|---|
| 2026.06.01 | ₩311,015 | ₩313,080 | ₩309,056 | ₩311,819 | +0.26% | 9.3만 |
|---|
| 2026.05.29 | ₩315,118 | ₩315,118 | ₩310,348 | ₩312,342 | -0.88% | 6.2만 |
|---|
| 2026.05.28 | ₩313,442 | ₩316,084 | ₩311,149 | ₩314,743 | +0.42% | 6.3만 |
|---|
| 2026.05.27 | ₩315,427 | ₩315,955 | ₩312,195 | ₩313,402 | -0.64% | 8.9만 |
|---|
| 2026.05.26 | ₩312,745 | ₩315,159 | ₩311,182 | ₩314,770 | +0.65% | 5.6만 |
|---|
| 2026.05.22 | ₩308,493 | ₩309,794 | ₩307,367 | ₩307,957 | -0.17% | 4.3만 |
|---|
| 2026.05.21 | ₩302,995 | ₩307,112 | ₩302,143 | ₩306,119 | +1.03% | 5.8만 |
|---|
| 2026.05.20 | ₩299,642 | ₩304,255 | ₩299,642 | ₩304,054 | +1.47% | 5만 |
|---|
| 2026.05.19 | ₩297,188 | ₩299,186 | ₩292,896 | ₩297,416 | +0.08% | 3.5만 |
|---|
| 2026.05.18 | ₩305,100 | ₩305,100 | ₩297,335 | ₩299,897 | -1.71% | 7.5만 |
|---|
| 2026.05.15 | ₩306,736 | ₩306,736 | ₩303,491 | ₩303,826 | -0.95% | 6.5만 |
|---|
| 2026.05.14 | ₩310,840 | ₩312,128 | ₩308,996 | ₩310,961 | +0.04% | 5.9만 |
|---|
| 2026.05.13 | ₩310,733 | ₩311,242 | ₩306,629 | ₩310,411 | -0.10% | 6.2만 |
|---|
| 2026.05.12 | ₩309,486 | ₩309,512 | ₩303,055 | ₩308,775 | -0.23% | 8.6만 |
|---|
| 2026.05.11 | ₩308,010 | ₩312,289 | ₩308,010 | ₩310,867 | +0.93% | 7.2만 |
|---|
| 2026.05.08 | ₩305,771 | ₩307,528 | ₩304,939 | ₩307,300 | +0.50% | 5.5만 |
|---|
| 2026.05.07 | ₩310,719 | ₩310,719 | ₩301,828 | ₩303,343 | -2.37% | 10만 |
|---|
| 2026.05.06 | ₩308,694 | ₩311,201 | ₩306,347 | ₩311,095 | +0.78% | 8.7만 |
|---|
| 2026.05.05 | ₩303,612 | ₩306,012 | ₩303,612 | ₩305,328 | +0.57% | 5.5만 |
|---|
| 2026.05.04 | ₩300,380 | ₩301,707 | ₩298,287 | ₩300,232 | -0.05% | 6만 |
|---|
| 2026.05.01 | ₩300,608 | ₩300,782 | ₩298,824 | ₩300,058 | -0.18% | 4.2만 |
|---|
| 2026.04.30 | ₩293,755 | ₩300,232 | ₩293,755 | ₩300,232 | +2.21% | 5.5만 |
|---|
| 2026.04.29 | ₩293,701 | ₩293,701 | ₩290,643 | ₩292,373 | -0.45% | 6.9만 |
|---|
| 2026.04.28 | ₩294,318 | ₩296,142 | ₩290,898 | ₩292,749 | -0.53% | 5.4만 |
|---|
| 2026.04.27 | ₩297,282 | ₩298,415 | ₩296,088 | ₩297,228 | -0.02% | 4.3만 |
|---|
| 2026.04.24 | ₩297,831 | ₩298,140 | ₩294,506 | ₩297,376 | -0.15% | 5만 |
|---|
| 2026.04.23 | ₩295,350 | ₩298,180 | ₩293,044 | ₩296,048 | +0.24% | 6.5만 |
|---|
| 2026.04.22 | ₩297,027 | ₩297,677 | ₩294,264 | ₩296,128 | -0.30% | 3.5만 |
|---|
| 2026.04.21 | ₩297,215 | ₩297,215 | ₩292,615 | ₩293,419 | -1.28% | 5.9만 |
|---|
| 2026.04.20 | ₩294,251 | ₩295,833 | ₩294,251 | ₩295,297 | +0.36% | 4.2만 |
|---|
| 2026.04.17 | ₩293,057 | ₩296,249 | ₩292,715 | ₩295,283 | +0.76% | 5.8만 |
|---|
| 2026.04.16 | ₩290,549 | ₩291,139 | ₩288,940 | ₩290,978 | +0.15% | 5.3만 |
|---|
| 2026.04.15 | ₩290,818 | ₩290,818 | ₩287,130 | ₩289,946 | -0.30% | 5.7만 |
|---|
| 2026.04.14 | ₩289,959 | ₩290,972 | ₩287,961 | ₩290,348 | +0.13% | 7.9만 |
|---|
| 2026.04.13 | ₩282,275 | ₩287,492 | ₩282,275 | ₩287,438 | +1.83% | 7.4만 |
|---|
| 2026.04.10 | ₩285,078 | ₩285,131 | ₩282,838 | ₩283,804 | -0.45% | 5.5만 |
|---|
| 2026.04.09 | ₩279,981 | ₩285,024 | ₩279,981 | ₩284,125 | +1.48% | 5.7만 |
|---|
| 2026.04.08 | ₩280,960 | ₩282,047 | ₩278,265 | ₩281,416 | +0.16% | 7.6만 |
|---|
| 2026.04.07 | ₩268,663 | ₩270,929 | ₩266,664 | ₩270,929 | +0.84% | 4.4만 |
|---|
| 2026.04.06 | ₩269,990 | ₩270,902 | ₩268,233 | ₩270,339 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩261,769 | ₩270,714 | ₩261,769 | ₩269,145 | +2.82% | 5.6만 |
|---|
| 2026.04.01 | ₩266,101 | ₩271,130 | ₩266,101 | ₩268,528 | +0.91% | 7.2만 |
|---|
| 2026.03.31 | ₩256,780 | ₩264,331 | ₩256,780 | ₩264,331 | +2.94% | 4.4만 |
|---|
| 2026.03.30 | ₩260,857 | ₩260,857 | ₩251,094 | ₩252,516 | -3.20% | 6.9만 |
|---|
| 2026.03.27 | ₩260,696 | ₩262,574 | ₩257,974 | ₩258,564 | -0.82% | 4.3만 |
|---|
| 2026.03.26 | ₩266,182 | ₩267,952 | ₩262,150 | ₩262,561 | -1.36% | 3.1만 |
|---|
| 2026.03.25 | ₩269,132 | ₩271,117 | ₩268,770 | ₩269,990 | +0.32% | 3.2만 |
|---|
| 2026.03.24 | ₩261,394 | ₩267,254 | ₩261,045 | ₩266,235 | +1.85% | 3.3만 |
|---|
| 2026.03.23 | ₩262,721 | ₩267,690 | ₩262,721 | ₩263,875 | +0.44% | 3.5만 |
|---|
| 2026.03.20 | ₩264,814 | ₩265,216 | ₩256,606 | ₩258,658 | -2.32% | 1.9만 |
|---|
| 2026.03.19 | ₩259,664 | ₩266,933 | ₩258,832 | ₩265,203 | +2.13% | 4.2만 |
|---|
| 2026.03.18 | ₩266,879 | ₩267,704 | ₩264,042 | ₩264,170 | -1.02% | 2.3만 |
|---|
| 2026.03.17 | ₩267,254 | ₩268,770 | ₩266,705 | ₩267,791 | +0.20% | 2.5만 |
|---|
| 2026.03.16 | ₩265,296 | ₩268,381 | ₩265,296 | ₩266,128 | +0.31% | 2만 |
|---|
| 2026.03.13 | ₩265,028 | ₩267,315 | ₩261,528 | ₩262,520 | -0.95% | 4.9만 |
|---|
| 2026.03.12 | ₩268,220 | ₩268,220 | ₩263,017 | ₩263,553 | -1.74% | 2.5만 |
|---|
| 2026.03.11 | ₩270,782 | ₩273,084 | ₩269,561 | ₩271,251 | +0.17% | 2만 |
|---|
| 2026.03.10 | ₩270,138 | ₩276,535 | ₩270,138 | ₩271,626 | +0.55% | 7.1만 |
|---|
| 2026.03.09 | ₩261,152 | ₩270,795 | ₩259,516 | ₩270,795 | +3.69% | 3.9만 |
|---|
| 2026.03.06 | ₩265,310 | ₩268,850 | ₩263,982 | ₩264,975 | -0.13% | 4.2만 |
|---|
| 2026.03.05 | ₩275,006 | ₩275,093 | ₩267,275 | ₩271,130 | -1.41% | 6.3만 |
|---|
| 2026.03.04 | ₩275,985 | ₩278,191 | ₩274,107 | ₩277,500 | +0.55% | 3.3만 |
|---|
| 2026.03.03 | ₩273,665 | ₩275,207 | ₩267,898 | ₩273,491 | -0.06% | 4.5만 |
|---|
| 2026.03.02 | ₩276,816 | ₩281,953 | ₩276,696 | ₩281,577 | +1.72% | 5.8만 |
|---|
| 2026.02.27 | ₩278,412 | ₩280,129 | ₩277,272 | ₩280,129 | +0.62% | 2.7만 |
|---|
| 2026.02.26 | ₩282,100 | ₩282,610 | ₩277,272 | ₩282,610 | +0.18% | 2.3만 |
|---|
| 2026.02.25 | ₩282,100 | ₩283,327 | ₩281,255 | ₩282,382 | +0.10% | 3만 |
|---|
| 2026.02.24 | ₩275,757 | ₩280,437 | ₩274,644 | ₩280,209 | +1.61% | 2.7만 |
|---|
| 2026.02.23 | ₩276,924 | ₩277,970 | ₩273,303 | ₩275,972 | -0.34% | 3.6만 |
|---|
| 2026.02.20 | ₩276,213 | ₩279,827 | ₩276,213 | ₩278,506 | +0.83% | 3.7만 |
|---|
| 2026.02.19 | ₩275,167 | ₩277,930 | ₩273,806 | ₩277,930 | +1.00% | 3.8만 |
|---|
| 2026.02.18 | ₩275,623 | ₩279,697 | ₩275,167 | ₩277,085 | +0.53% | 2.5만 |
|---|
| 2026.02.17 | ₩272,927 | ₩276,401 | ₩270,902 | ₩275,113 | +0.80% | 2.8만 |
|---|
| 2026.02.13 | ₩272,512 | ₩277,455 | ₩271,559 | ₩275,113 | +0.95% | 4.5만 |
|---|
| 2026.02.12 | ₩279,539 | ₩280,706 | ₩271,365 | ₩271,734 | -2.79% | 8.8만 |
|---|
| 2026.02.11 | ₩280,183 | ₩280,766 | ₩274,054 | ₩278,345 | -0.66% | 2.6만 |
|---|
| 2026.02.10 | ₩279,432 | ₩279,968 | ₩277,366 | ₩277,366 | -0.74% | 2.7만 |
|---|
| 2026.02.09 | ₩275,918 | ₩280,983 | ₩275,073 | ₩279,753 | +1.39% | 3.2만 |
|---|
| 2026.02.06 | ₩268,689 | ₩276,293 | ₩268,689 | ₩276,079 | +2.75% | 5.9만 |
|---|
| 2026.02.05 | ₩264,907 | ₩269,722 | ₩262,848 | ₩263,392 | -0.57% | 5.4만 |
|---|
| 2026.02.04 | ₩278,064 | ₩278,064 | ₩264,492 | ₩268,998 | -3.26% | 4.8만 |
|---|
| 2026.02.03 | ₩277,728 | ₩278,567 | ₩273,108 | ₩277,152 | -0.21% | 4만 |
|---|
| 2026.02.02 | ₩270,030 | ₩275,368 | ₩270,030 | ₩274,402 | +1.62% | 2만 |
|---|
| 2026.01.30 | ₩275,864 | ₩278,136 | ₩270,124 | ₩270,849 | -1.82% | 3.3만 |
|---|
| 2026.01.29 | ₩279,472 | ₩280,169 | ₩273,752 | ₩278,238 | -0.44% | 2.2만 |
|---|
| 2026.01.28 | ₩281,242 | ₩281,242 | ₩277,754 | ₩278,318 | -1.04% | 3.9만 |
|---|
| 2026.01.27 | ₩277,487 | ₩279,995 | ₩277,487 | ₩279,861 | +0.86% | 2.9만 |
|---|
| 2026.01.26 | ₩277,440 | ₩278,734 | ₩275,918 | ₩276,347 | -0.39% | 3.6만 |
|---|
| 2026.01.23 | ₩280,263 | ₩280,263 | ₩276,556 | ₩276,830 | -1.22% | 2.6만 |
|---|
| 2026.01.22 | ₩281,443 | ₩282,221 | ₩279,416 | ₩280,692 | -0.27% | 5.8만 |
|---|
| 2026.01.21 | ₩277,058 | ₩279,110 | ₩274,081 | ₩278,426 | +0.49% | 3.3만 |
|---|
| 2026.01.20 | ₩272,927 | ₩277,272 | ₩272,833 | ₩274,952 | +0.74% | 4.5만 |
|---|
| 2026.01.16 | ₩278,359 | ₩278,600 | ₩275,985 | ₩277,111 | -0.45% | 4.9만 |
|---|
| 2026.01.15 | ₩277,608 | ₩278,848 | ₩276,428 | ₩276,656 | -0.34% | 4.2만 |
|---|
| 2026.01.14 | ₩274,141 | ₩275,623 | ₩272,069 | ₩275,435 | +0.47% | 2.9만 |
|---|
| 2026.01.13 | ₩274,979 | ₩275,113 | ₩272,988 | ₩274,590 | -0.14% | 3.1만 |
|---|
| 2026.01.12 | ₩268,971 | ₩273,387 | ₩268,971 | ₩273,021 | +1.51% | 3.7만 |
|---|
| 2026.01.09 | ₩268,233 | ₩271,204 | ₩268,233 | ₩269,963 | +0.64% | 2.9만 |
|---|
| 2026.01.08 | ₩269,306 | ₩269,481 | ₩265,551 | ₩267,107 | -0.82% | 2.5만 |
|---|
| 2026.01.07 | ₩269,025 | ₩269,883 | ₩267,747 | ₩268,850 | -0.06% | 3.4만 |
|---|
| 2026.01.06 | ₩265,216 | ₩268,850 | ₩263,932 | ₩268,850 | +1.37% | 10.2만 |
|---|
| 2026.01.05 | ₩262,976 | ₩265,007 | ₩262,251 | ₩264,545 | +0.60% | 2.7만 |
|---|
| 2026.01.02 | ₩258,832 | ₩261,087 | ₩257,907 | ₩261,072 | +0.87% | 3.8만 |
|---|
| 2025.12.31 | ₩258,745 | ₩258,745 | ₩256,394 | ₩256,485 | -0.87% | 1.7만 |
|---|
| 2025.12.30 | ₩261,260 | ₩261,260 | ₩258,457 | ₩258,457 | -1.07% | 1.9만 |
|---|
| 2025.12.29 | ₩260,817 | ₩261,796 | ₩260,057 | ₩260,281 | -0.21% | 2만 |
|---|
| 2025.12.26 | ₩264,116 | ₩264,116 | ₩261,709 | ₩262,520 | -0.60% | 1.6만 |
|---|
| 2025.12.24 | ₩263,003 | ₩264,034 | ₩262,856 | ₩263,969 | +0.37% | 8.9천 |
|---|
| 2025.12.23 | ₩262,990 | ₩263,982 | ₩261,843 | ₩263,017 | +0.01% | 1.9만 |
|---|
| 2025.12.22 | ₩262,856 | ₩265,292 | ₩262,748 | ₩264,599 | +0.66% | 5만 |
|---|
| 2025.12.19 | ₩255,708 | ₩260,931 | ₩255,708 | ₩260,308 | +1.80% | 2.2만 |
|---|
| 2025.12.18 | ₩255,399 | ₩256,424 | ₩254,440 | ₩254,621 | -0.30% | 1.1만 |
|---|
| 2025.12.17 | ₩258,162 | ₩258,805 | ₩250,611 | ₩251,188 | -2.70% | 2.1만 |
|---|
| 2025.12.16 | ₩256,861 | ₩258,643 | ₩255,178 | ₩256,847 | -0.01% | 1.9만 |
|---|
| 2025.12.15 | ₩262,480 | ₩262,480 | ₩257,527 | ₩257,733 | -1.81% | 1.4만 |
|---|
| 2025.12.12 | ₩267,147 | ₩267,147 | ₩259,469 | ₩260,455 | -2.51% | 2.8만 |
|---|
| 2025.12.11 | ₩263,245 | ₩267,335 | ₩261,757 | ₩267,013 | +1.43% | 3.3만 |
|---|
| 2025.12.10 | ₩262,038 | ₩265,895 | ₩260,844 | ₩264,130 | +0.80% | 2.5만 |
|---|
| 2025.12.09 | ₩260,857 | ₩263,318 | ₩260,857 | ₩261,501 | +0.25% | 3만 |
|---|
| 2025.12.08 | ₩262,856 | ₩263,271 | ₩260,509 | ₩261,756 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩261,836 | ₩262,587 | ₩260,379 | ₩260,911 | -0.35% | 2만 |
|---|
| 2025.12.04 | ₩257,344 | ₩261,850 | ₩256,935 | ₩261,608 | +1.66% | 2.6만 |
|---|
| 2025.12.03 | ₩254,366 | ₩257,668 | ₩253,307 | ₩257,585 | +1.27% | 3.1만 |
|---|
| 2025.12.02 | ₩255,654 | ₩257,143 | ₩253,699 | ₩254,045 | -0.63% | 1.2만 |
|---|
| 2025.12.01 | ₩254,702 | ₩255,962 | ₩253,347 | ₩253,387 | -0.52% | 3.2만 |
|---|
| 2025.11.28 | ₩256,164 | ₩258,061 | ₩256,164 | ₩257,894 | +0.68% | 1.6만 |
|---|
| 2025.11.26 | ₩253,280 | ₩256,499 | ₩253,220 | ₩255,211 | +0.76% | 2.2만 |
|---|
| 2025.11.25 | ₩248,171 | ₩251,738 | ₩245,086 | ₩251,510 | +1.35% | 3.8만 |
|---|
| 2025.11.24 | ₩242,471 | ₩248,405 | ₩242,471 | ₩248,405 | +2.45% | 1.5만 |
|---|
| 2025.11.21 | ₩238,260 | ₩241,948 | ₩234,174 | ₩240,298 | +0.86% | 3.1만 |
|---|
| 2025.11.20 | ₩251,175 | ₩252,100 | ₩237,195 | ₩237,348 | -5.50% | 3.4만 |
|---|
| 2025.11.19 | ₩245,301 | ₩248,211 | ₩244,120 | ₩245,298 | -0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩242,323 | ₩246,145 | ₩240,553 | ₩244,027 | +0.70% | 4만 |
|---|
| 2025.11.17 | ₩247,232 | ₩249,635 | ₩242,565 | ₩244,362 | -1.16% | 4.3만 |
|---|
| 2025.11.14 | ₩242,377 | ₩251,215 | ₩241,532 | ₩248,399 | +2.48% | 11.5만 |
|---|
| 2025.11.13 | ₩255,989 | ₩255,989 | ₩246,711 | ₩247,393 | -3.36% | 20.1만 |
|---|
| 2025.11.12 | ₩259,758 | ₩260,180 | ₩257,129 | ₩257,840 | -0.74% | 1.8만 |
|---|
| 2025.11.11 | ₩258,886 | ₩258,886 | ₩256,150 | ₩257,907 | -0.38% | 2만 |
|---|
| 2025.11.10 | ₩259,315 | ₩260,924 | ₩256,945 | ₩259,235 | -0.03% | 2.9만 |
|---|
| 2025.11.07 | ₩250,196 | ₩254,514 | ₩246,950 | ₩254,514 | +1.73% | 5.4만 |
|---|
| 2025.11.06 | ₩258,671 | ₩258,671 | ₩252,355 | ₩253,025 | -2.18% | 4.1만 |
|---|
| 2025.11.05 | ₩256,405 | ₩260,514 | ₩255,815 | ₩259,527 | +1.22% | 2.2만 |
|---|
| 2025.11.04 | ₩256,847 | ₩259,463 | ₩255,064 | ₩255,158 | -0.66% | 2.9만 |
|---|
| 2025.11.03 | ₩265,109 | ₩265,109 | ₩261,126 | ₩262,413 | -1.02% | 2.4만 |
|---|
| 2025.10.31 | ₩263,245 | ₩264,881 | ₩260,898 | ₩263,768 | +0.20% | 2.3만 |
|---|
| 2025.10.30 | ₩262,131 | ₩264,693 | ₩261,421 | ₩261,421 | -0.27% | 1.3만 |
|---|
| 2025.10.29 | ₩264,653 | ₩267,080 | ₩262,279 | ₩264,505 | -0.06% | 2.3만 |
|---|
| 2025.10.28 | ₩266,034 | ₩266,306 | ₩264,143 | ₩264,371 | -0.63% | 4.1만 |
|---|
| 2025.10.27 | ₩267,254 | ₩267,362 | ₩265,189 | ₩265,873 | -0.52% | 3.5만 |
|---|
| 2025.10.24 | ₩264,545 | ₩266,007 | ₩264,388 | ₩264,505 | -0.02% | 2.9만 |
|---|
| 2025.10.23 | ₩257,411 | ₩261,595 | ₩257,411 | ₩260,455 | +1.18% | 2.1만 |
|---|
| 2025.10.22 | ₩260,093 | ₩260,542 | ₩253,113 | ₩256,311 | -1.45% | 2.1만 |
|---|
| 2025.10.21 | ₩262,789 | ₩262,789 | ₩260,173 | ₩261,367 | -0.54% | 2.3만 |
|---|
| 2025.10.20 | ₩262,628 | ₩263,515 | ₩261,789 | ₩263,124 | +0.19% | 1.9만 |
|---|
| 2025.10.17 | ₩258,618 | ₩259,932 | ₩255,949 | ₩258,403 | -0.08% | 3.4만 |
|---|
| 2025.10.16 | ₩268,220 | ₩268,247 | ₩260,415 | ₩261,233 | -2.61% | 2.8만 |
|---|
| 2025.10.15 | ₩267,898 | ₩268,984 | ₩262,644 | ₩266,638 | -0.47% | 2.9만 |
|---|
| 2025.10.14 | ₩259,087 | ₩266,490 | ₩256,901 | ₩264,425 | +2.06% | 2.6만 |
|---|
| 2025.10.13 | ₩259,583 | ₩262,298 | ₩259,396 | ₩261,997 | +0.93% | 2만 |
|---|
| 2025.10.10 | ₩262,842 | ₩263,486 | ₩254,326 | ₩254,514 | -3.17% | 3만 |
|---|