시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Minimum Volatility ETF 과거 주가
Vanguard U.S. Minimum Volatility ETF · VFMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Minimum Volatility ETF · VFMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩193,150 | ₩193,283 | ₩192,762 | ₩193,057 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,998 | ₩193,573 | ₩191,998 | ₩193,512 | +0.79% | 3.3만 |
| 2026.10.07 | ₩192,681 | ₩192,836 | ₩192,480 | ₩192,542 | -0.07% | 1.5만 |
| 2026.10.06 | ₩193,338 | ₩193,660 | ₩193,003 | ₩193,552 | +0.11% | 3.4만 |
| 2026.10.05 | ₩191,248 | ₩192,762 | ₩191,100 | ₩192,346 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,810 | ₩192,021 | ₩191,006 | ₩191,248 | -0.29% | 6.5천 |
| 2026.10.01 | ₩189,479 | ₩190,229 | ₩189,049 | ₩190,216 | +0.39% | 1.5만 |
| 2026.09.30 | ₩190,288 | ₩190,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,673 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩190,137 | ₩190,202 | ₩189,251 | ₩190,202 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩190,202 | ₩190,470 | ₩189,680 | ₩190,146 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩190,457 | ₩191,221 | ₩190,303 | ₩190,996 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩190,524 | ₩191,114 | ₩190,283 | ₩190,283 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩192,253 | ₩192,253 | ₩190,779 | ₩190,779 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩192,273 | ₩192,360 | ₩191,904 | ₩192,238 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,837 | ₩192,762 | ₩191,583 | ₩192,480 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩192,588 | ₩192,588 | ₩191,087 | ₩191,556 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩192,554 | ₩192,554 | ₩191,958 | ₩192,286 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩193,753 | ₩193,753 | ₩190,899 | ₩191,751 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩193,432 | ₩193,834 | ₩192,956 | ₩193,499 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩193,418 | ₩194,055 | ₩193,392 | ₩193,526 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩193,137 | ₩193,432 | ₩192,782 | ₩193,338 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,944 | ₩192,086 | ₩191,475 | ₩191,475 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩192,460 | ₩192,460 | ₩191,435 | ₩191,904 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩194,236 | ₩194,303 | ₩192,668 | ₩193,016 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩194,665 | ₩194,665 | ₩194,035 | ₩194,142 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩194,759 | ₩195,548 | ₩194,484 | ₩195,221 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩194,161 | ₩194,792 | ₩193,861 | ₩194,504 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩194,169 | ₩194,772 | ₩193,472 | ₩193,704 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩195,080 | ₩195,817 | ₩194,169 | ₩194,450 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩195,603 | ₩195,603 | ₩194,599 | ₩194,897 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,924 | ₩195,924 | ₩195,195 | ₩195,509 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,871 | ₩196,259 | ₩195,603 | ₩195,912 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩196,380 | ₩196,380 | ₩195,355 | ₩195,952 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩195,321 | ₩195,978 | ₩195,321 | ₩195,978 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩195,522 | ₩195,691 | ₩195,214 | ₩195,351 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩195,375 | ₩196,192 | ₩195,131 | ₩195,131 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩196,219 | ₩197,224 | ₩196,085 | ₩196,186 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩196,326 | ₩196,326 | ₩195,723 | ₩195,723 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩196,648 | ₩196,648 | ₩195,411 | ₩195,411 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩196,769 | ₩196,970 | ₩196,661 | ₩196,932 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩196,407 | ₩196,836 | ₩195,938 | ₩196,724 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩196,112 | ₩196,112 | ₩195,402 | ₩195,935 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩196,514 | ₩196,514 | ₩195,697 | ₩195,697 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩196,501 | ₩196,876 | ₩196,166 | ₩196,166 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,965 | ₩196,507 | ₩195,542 | ₩196,420 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,817 | ₩195,817 | ₩194,732 | ₩195,253 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩195,609 | ₩195,609 | ₩194,088 | ₩194,886 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩193,204 | ₩195,737 | ₩192,849 | ₩195,474 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩192,722 | ₩193,794 | ₩192,722 | ₩193,274 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,877 | ₩192,929 | ₩191,100 | ₩192,853 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩193,566 | ₩193,566 | ₩190,718 | ₩191,985 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩195,710 | ₩195,710 | ₩193,715 | ₩193,715 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,780 | ₩195,670 | ₩193,780 | ₩195,111 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩192,306 | ₩193,284 | ₩192,306 | ₩192,936 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩191,546 | ₩191,837 | ₩190,698 | ₩191,470 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩189,291 | ₩190,075 | ₩189,291 | ₩189,717 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩190,256 | ₩190,843 | ₩189,747 | ₩190,189 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,993 | ₩190,993 | ₩190,008 | ₩190,348 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩191,114 | ₩191,301 | ₩190,290 | ₩190,290 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩191,395 | ₩192,320 | ₩190,578 | ₩190,796 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩188,568 | ₩191,281 | ₩188,568 | ₩191,261 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩189,479 | ₩189,821 | ₩188,594 | ₩188,903 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩190,618 | ₩190,618 | ₩189,184 | ₩189,184 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩190,109 | ₩190,586 | ₩190,109 | ₩190,273 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,867 | ₩190,122 | ₩189,447 | ₩190,095 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩189,693 | ₩189,693 | ₩188,849 | ₩189,586 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,787 | ₩189,821 | ₩189,117 | ₩189,201 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩189,680 | ₩190,631 | ₩189,680 | ₩189,989 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩189,050 | ₩189,385 | ₩188,795 | ₩189,050 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩187,697 | ₩188,883 | ₩187,697 | ₩188,883 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩186,410 | ₩188,392 | ₩186,410 | ₩187,362 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩186,330 | ₩187,214 | ₩186,229 | ₩186,751 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩187,228 | ₩187,281 | ₩186,269 | ₩186,625 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩185,365 | ₩187,037 | ₩185,365 | ₩186,586 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩187,281 | ₩187,455 | ₩185,705 | ₩185,705 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,955 | ₩187,067 | ₩185,865 | ₩186,209 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩185,432 | ₩186,745 | ₩185,432 | ₩186,370 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩186,196 | ₩187,402 | ₩186,196 | ₩186,571 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩187,094 | ₩188,005 | ₩186,035 | ₩186,375 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩188,434 | ₩188,434 | ₩185,526 | ₩185,768 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩189,224 | ₩189,736 | ₩188,353 | ₩188,460 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,894 | ₩189,894 | ₩189,043 | ₩189,090 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩189,104 | ₩189,640 | ₩188,139 | ₩189,010 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,978 | ₩189,023 | ₩187,683 | ₩188,258 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩187,321 | ₩189,278 | ₩187,321 | ₩187,415 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩187,636 | ₩188,353 | ₩186,477 | ₩187,844 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩188,393 | ₩188,514 | ₩187,053 | ₩187,080 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,867 | ₩189,867 | ₩187,777 | ₩187,993 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,983 | ₩190,210 | ₩188,983 | ₩189,346 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩189,090 | ₩189,425 | ₩188,943 | ₩188,943 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩188,367 | ₩189,358 | ₩188,367 | ₩189,211 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩188,112 | ₩188,822 | ₩188,064 | ₩188,541 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,948 | ₩190,390 | ₩189,014 | ₩189,014 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩190,444 | ₩190,444 | ₩189,392 | ₩189,932 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩190,725 | ₩190,953 | ₩189,747 | ₩189,747 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,872 | ₩190,913 | ₩190,256 | ₩190,890 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩188,661 | ₩190,424 | ₩188,661 | ₩190,413 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩187,107 | ₩188,152 | ₩187,107 | ₩188,152 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩187,174 | ₩188,065 | ₩187,047 | ₩187,924 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,820 | ₩187,911 | ₩186,820 | ₩187,214 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩186,464 | ₩187,727 | ₩186,464 | ₩187,727 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,799 | ₩186,998 | ₩185,941 | ₩186,035 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,799 | ₩187,455 | ₩186,799 | ₩187,053 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩186,156 | ₩186,537 | ₩185,767 | ₩186,424 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩186,611 | ₩186,611 | ₩185,700 | ₩186,477 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩187,027 | ₩187,924 | ₩186,269 | ₩186,665 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩187,482 | ₩187,569 | ₩186,961 | ₩187,027 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,785 | ₩187,603 | ₩186,564 | ₩186,732 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩188,139 | ₩188,206 | ₩186,926 | ₩187,313 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩187,067 | ₩187,857 | ₩186,357 | ₩187,543 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩187,006 | ₩187,656 | ₩186,223 | ₩186,524 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩188,621 | ₩188,621 | ₩186,504 | ₩187,844 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩186,397 | ₩188,313 | ₩186,397 | ₩188,179 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩186,611 | ₩186,611 | ₩185,338 | ₩185,807 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩187,040 | ₩187,040 | ₩186,102 | ₩186,304 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,785 | ₩187,335 | ₩186,284 | ₩186,284 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩187,027 | ₩187,027 | ₩185,971 | ₩186,801 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩185,365 | ₩186,973 | ₩185,365 | ₩186,718 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,821 | ₩186,223 | ₩185,057 | ₩185,321 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩187,053 | ₩187,053 | ₩185,218 | ₩185,218 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩186,625 | ₩187,429 | ₩186,040 | ₩186,505 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩185,311 | ₩186,872 | ₩185,311 | ₩186,864 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩184,025 | ₩184,789 | ₩184,025 | ₩184,762 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,971 | ₩184,641 | ₩183,342 | ₩183,878 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩183,141 | ₩183,891 | ₩183,080 | ₩183,797 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,948 | ₩183,208 | ₩181,684 | ₩183,141 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩184,347 | ₩184,347 | ₩182,310 | ₩182,310 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,846 | ₩184,012 | ₩182,846 | ₩183,841 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩182,390 | ₩183,154 | ₩182,136 | ₩183,154 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩180,166 | ₩180,241 | ₩179,308 | ₩180,099 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩179,589 | ₩180,521 | ₩179,589 | ₩180,501 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,727 | ₩180,018 | ₩177,727 | ₩180,005 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩179,067 | ₩179,695 | ₩178,767 | ₩179,147 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩177,191 | ₩178,718 | ₩176,239 | ₩178,531 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,856 | ₩177,700 | ₩175,489 | ₩175,985 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩177,553 | ₩177,553 | ₩175,610 | ₩175,883 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,893 | ₩179,543 | ₩177,821 | ₩177,955 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,804 | ₩179,998 | ₩178,290 | ₩179,134 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,901 | ₩179,442 | ₩177,539 | ₩178,638 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩179,442 | ₩180,460 | ₩178,886 | ₩178,933 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩179,455 | ₩179,643 | ₩176,883 | ₩177,459 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩178,571 | ₩179,904 | ₩178,517 | ₩179,563 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩182,203 | ₩182,203 | ₩179,683 | ₩179,683 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩182,658 | ₩183,221 | ₩182,189 | ₩182,296 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,827 | ₩182,631 | ₩181,827 | ₩181,955 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,801 | ₩182,558 | ₩180,702 | ₩180,728 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩181,399 | ₩182,270 | ₩180,997 | ₩180,997 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩183,033 | ₩183,033 | ₩181,941 | ₩182,511 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,998 | ₩184,641 | ₩182,846 | ₩182,926 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩182,149 | ₩184,373 | ₩180,903 | ₩183,931 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩183,422 | ₩183,904 | ₩182,618 | ₩183,476 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩186,732 | ₩186,732 | ₩184,333 | ₩185,285 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,879 | ₩187,265 | ₩185,747 | ₩186,986 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩185,660 | ₩186,974 | ₩184,159 | ₩186,316 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩186,263 | ₩188,284 | ₩186,263 | ₩187,764 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩186,062 | ₩187,522 | ₩186,062 | ₩187,522 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩186,491 | ₩187,366 | ₩186,156 | ₩187,053 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,901 | ₩186,290 | ₩185,057 | ₩186,290 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩184,467 | ₩185,566 | ₩184,467 | ₩185,566 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩184,682 | ₩185,164 | ₩183,697 | ₩184,159 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,757 | ₩184,909 | ₩183,549 | ₩184,909 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,770 | ₩185,017 | ₩183,288 | ₩183,824 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,811 | ₩184,239 | ₩183,435 | ₩183,945 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩183,141 | ₩183,958 | ₩182,511 | ₩183,596 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩181,519 | ₩183,703 | ₩181,519 | ₩183,141 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩184,159 | ₩184,641 | ₩181,425 | ₩181,506 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,824 | ₩184,129 | ₩183,141 | ₩183,851 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,765 | ₩183,920 | ₩182,765 | ₩183,529 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,806 | ₩183,114 | ₩182,524 | ₩182,940 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩182,417 | ₩183,489 | ₩182,417 | ₩183,033 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩180,219 | ₩181,928 | ₩180,219 | ₩181,573 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,956 | ₩181,317 | ₩180,621 | ₩180,943 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩181,265 | ₩181,881 | ₩179,753 | ₩180,440 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩180,447 | ₩181,653 | ₩180,414 | ₩181,533 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩179,509 | ₩180,816 | ₩179,462 | ₩180,816 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩180,353 | ₩185,579 | ₩178,852 | ₩180,166 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩179,683 | ₩179,965 | ₩179,429 | ₩179,522 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩179,656 | ₩179,750 | ₩179,187 | ₩179,705 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,933 | ₩180,032 | ₩178,933 | ₩179,522 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩179,000 | ₩179,000 | ₩178,156 | ₩178,732 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩180,018 | ₩180,018 | ₩179,241 | ₩179,368 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩178,129 | ₩179,543 | ₩178,129 | ₩179,187 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩178,035 | ₩178,751 | ₩177,495 | ₩177,553 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩179,643 | ₩179,904 | ₩179,348 | ₩179,529 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,790 | ₩180,380 | ₩179,659 | ₩179,670 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩178,129 | ₩179,328 | ₩178,129 | ₩179,291 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩178,677 | ₩178,933 | ₩178,224 | ₩178,564 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩177,553 | ₩178,772 | ₩177,553 | ₩178,772 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩177,593 | ₩178,350 | ₩177,593 | ₩178,062 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩176,092 | ₩177,405 | ₩176,092 | ₩177,110 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩177,258 | ₩177,633 | ₩175,943 | ₩176,038 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,811 | ₩177,385 | ₩175,811 | ₩177,258 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩175,221 | ₩176,235 | ₩174,972 | ₩175,971 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩175,074 | ₩176,079 | ₩174,082 | ₩174,658 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,851 | ₩175,851 | ₩174,698 | ₩174,698 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩176,186 | ₩176,561 | ₩175,904 | ₩176,143 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,891 | ₩176,588 | ₩175,891 | ₩176,231 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩176,521 | ₩176,682 | ₩176,105 | ₩176,427 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,985 | ₩176,521 | ₩175,985 | ₩176,518 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,764 | ₩175,958 | ₩175,569 | ₩175,784 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩176,588 | ₩177,486 | ₩176,588 | ₩177,298 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩176,079 | ₩177,006 | ₩176,079 | ₩176,408 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,735 | ₩177,218 | ₩176,159 | ₩176,306 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩176,507 | ₩177,218 | ₩176,028 | ₩176,146 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩177,110 | ₩177,901 | ₩176,041 | ₩176,481 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,874 | ₩177,874 | ₩177,164 | ₩177,499 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,794 | ₩178,149 | ₩177,070 | ₩177,378 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩177,030 | ₩178,169 | ₩177,030 | ₩178,048 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩175,596 | ₩177,325 | ₩175,596 | ₩177,003 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩176,387 | ₩176,494 | ₩175,791 | ₩175,797 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,876 | ₩176,931 | ₩175,717 | ₩175,717 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,722 | ₩177,332 | ₩176,722 | ₩177,043 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩176,588 | ₩176,869 | ₩176,253 | ₩176,708 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,811 | ₩176,608 | ₩175,811 | ₩176,400 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩176,186 | ₩176,213 | ₩175,677 | ₩175,821 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩176,507 | ₩176,816 | ₩175,965 | ₩175,965 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,923 | ₩177,419 | ₩176,903 | ₩177,405 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩176,119 | ₩177,231 | ₩176,119 | ₩176,722 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,988 | ₩176,079 | ₩173,988 | ₩175,898 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩173,600 | ₩173,948 | ₩172,769 | ₩173,649 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩171,402 | ₩173,606 | ₩171,335 | ₩172,822 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,889 | ₩173,693 | ₩170,786 | ₩170,786 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩172,367 | ₩172,930 | ₩171,710 | ₩172,018 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩172,072 | ₩173,224 | ₩172,072 | ₩172,621 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩174,002 | ₩174,396 | ₩172,292 | ₩172,605 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,734 | ₩174,406 | ₩173,372 | ₩174,015 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩176,065 | ₩176,065 | ₩174,337 | ₩174,337 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩176,038 | ₩176,146 | ₩175,837 | ₩175,837 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,819 | ₩175,623 | ₩174,819 | ₩175,547 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩174,404 | ₩174,873 | ₩173,573 | ₩174,685 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩172,648 | ₩173,584 | ₩172,648 | ₩173,584 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,796 | ₩173,801 | ₩172,796 | ₩173,108 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩172,273 | ₩173,464 | ₩172,273 | ₩173,392 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,804 | ₩172,400 | ₩171,788 | ₩172,041 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩173,023 | ₩173,023 | ₩171,456 | ₩172,629 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩172,662 | ₩173,198 | ₩172,273 | ₩172,909 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,767 | ₩173,908 | ₩172,901 | ₩172,901 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩174,564 | ₩174,564 | ₩172,830 | ₩172,983 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩176,146 | ₩176,146 | ₩175,033 | ₩175,033 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩175,677 | ₩176,092 | ₩175,368 | ₩176,067 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩176,105 | ₩176,105 | ₩175,177 | ₩175,177 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩174,497 | ₩175,208 | ₩174,357 | ₩174,894 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩175,033 | ₩175,603 | ₩174,522 | ₩174,859 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,899 | ₩175,690 | ₩174,899 | ₩175,497 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,747 | ₩175,194 | ₩173,747 | ₩175,141 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩172,292 | ₩173,814 | ₩172,292 | ₩173,669 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩174,203 | ₩174,224 | ₩172,154 | ₩172,292 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩174,176 | ₩174,605 | ₩172,999 | ₩173,817 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩171,080 | ₩173,807 | ₩171,080 | ₩173,531 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,992 | ₩172,219 | ₩171,255 | ₩172,160 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩173,412 | ₩173,850 | ₩170,615 | ₩170,615 | -1.61% | 1.1만 |
|---|