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 | ₩192,381 | ₩192,513 | ₩191,994 | ₩192,287 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,233 | ₩192,801 | ₩191,233 | ₩192,741 | +0.79% | 3.3만 |
| 2026.10.07 | ₩191,914 | ₩192,067 | ₩191,713 | ₩191,775 | -0.07% | 1.5만 |
| 2026.10.06 | ₩192,568 | ₩192,888 | ₩192,234 | ₩192,781 | +0.11% | 3.4만 |
| 2026.10.05 | ₩190,486 | ₩191,994 | ₩190,339 | ₩191,580 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,046 | ₩191,256 | ₩190,245 | ₩190,486 | -0.29% | 6.5천 |
| 2026.10.01 | ₩188,724 | ₩189,471 | ₩188,295 | ₩189,458 | +0.39% | 1.5만 |
| 2026.09.30 | ₩189,530 | ₩189,845 | ₩188,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,917 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩189,379 | ₩189,444 | ₩188,497 | ₩189,444 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩189,444 | ₩189,711 | ₩188,924 | ₩189,388 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩189,698 | ₩190,459 | ₩189,545 | ₩190,235 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩189,765 | ₩190,352 | ₩189,525 | ₩189,525 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩191,487 | ₩191,487 | ₩190,018 | ₩190,018 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩191,507 | ₩191,593 | ₩191,140 | ₩191,472 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,073 | ₩191,994 | ₩190,819 | ₩191,713 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩191,820 | ₩191,820 | ₩190,325 | ₩190,793 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩191,787 | ₩191,787 | ₩191,193 | ₩191,520 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩192,981 | ₩192,981 | ₩190,139 | ₩190,987 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩192,661 | ₩193,061 | ₩192,187 | ₩192,728 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩192,648 | ₩193,282 | ₩192,621 | ₩192,754 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩192,367 | ₩192,661 | ₩192,014 | ₩192,568 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,180 | ₩191,321 | ₩190,712 | ₩190,712 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩191,693 | ₩191,693 | ₩190,672 | ₩191,140 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩193,462 | ₩193,529 | ₩191,900 | ₩192,247 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩193,889 | ₩193,889 | ₩193,262 | ₩193,368 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩193,982 | ₩194,769 | ₩193,709 | ₩194,443 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩193,387 | ₩194,016 | ₩193,088 | ₩193,729 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩193,395 | ₩193,996 | ₩192,701 | ₩192,932 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,303 | ₩195,037 | ₩193,395 | ₩193,675 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩194,823 | ₩194,823 | ₩193,824 | ₩194,120 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,144 | ₩195,144 | ₩194,417 | ₩194,730 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,090 | ₩195,477 | ₩194,823 | ₩195,132 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩195,597 | ₩195,597 | ₩194,576 | ₩195,172 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩194,543 | ₩195,197 | ₩194,543 | ₩195,197 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩194,743 | ₩194,911 | ₩194,436 | ₩194,572 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩194,596 | ₩195,411 | ₩194,353 | ₩194,353 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩195,437 | ₩196,438 | ₩195,304 | ₩195,404 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩195,544 | ₩195,544 | ₩194,943 | ₩194,943 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩195,864 | ₩195,864 | ₩194,632 | ₩194,632 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩195,984 | ₩196,185 | ₩195,878 | ₩196,147 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩195,624 | ₩196,051 | ₩195,157 | ₩195,940 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩195,330 | ₩195,330 | ₩194,623 | ₩195,154 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩195,731 | ₩195,731 | ₩194,917 | ₩194,917 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩195,717 | ₩196,091 | ₩195,384 | ₩195,384 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,184 | ₩195,724 | ₩194,763 | ₩195,637 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,037 | ₩195,037 | ₩193,956 | ₩194,475 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩194,830 | ₩194,830 | ₩193,315 | ₩194,109 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩192,434 | ₩194,957 | ₩192,080 | ₩194,695 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩191,954 | ₩193,021 | ₩191,954 | ₩192,504 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,113 | ₩192,161 | ₩190,339 | ₩192,084 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩192,795 | ₩192,795 | ₩189,958 | ₩191,220 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩194,930 | ₩194,930 | ₩192,943 | ₩192,943 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,008 | ₩194,890 | ₩193,008 | ₩194,333 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩191,540 | ₩192,514 | ₩191,540 | ₩192,167 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩190,783 | ₩191,073 | ₩189,938 | ₩190,707 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩188,537 | ₩189,318 | ₩188,537 | ₩188,961 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩189,498 | ₩190,082 | ₩188,991 | ₩189,431 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,232 | ₩190,232 | ₩189,251 | ₩189,590 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩190,352 | ₩190,539 | ₩189,531 | ₩189,531 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩190,632 | ₩191,553 | ₩189,818 | ₩190,036 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩187,816 | ₩190,519 | ₩187,816 | ₩190,499 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩188,724 | ₩189,064 | ₩187,843 | ₩188,150 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩189,858 | ₩189,858 | ₩188,430 | ₩188,430 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩189,351 | ₩189,826 | ₩189,351 | ₩189,515 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,111 | ₩189,364 | ₩188,692 | ₩189,338 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩188,937 | ₩188,937 | ₩188,096 | ₩188,831 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,031 | ₩189,064 | ₩188,363 | ₩188,447 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩188,924 | ₩189,872 | ₩188,924 | ₩189,232 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,297 | ₩188,630 | ₩188,043 | ₩188,297 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩186,949 | ₩188,130 | ₩186,949 | ₩188,130 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩185,667 | ₩187,641 | ₩185,667 | ₩186,615 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩185,587 | ₩186,468 | ₩185,487 | ₩186,006 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩186,481 | ₩186,535 | ₩185,527 | ₩185,881 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩184,626 | ₩186,292 | ₩184,626 | ₩185,842 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩186,535 | ₩186,708 | ₩184,965 | ₩184,965 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,214 | ₩186,321 | ₩185,124 | ₩185,467 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩184,693 | ₩186,001 | ₩184,693 | ₩185,627 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩185,454 | ₩186,655 | ₩185,454 | ₩185,827 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,348 | ₩187,256 | ₩185,294 | ₩185,633 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩187,683 | ₩187,683 | ₩184,786 | ₩185,028 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩188,470 | ₩188,980 | ₩187,603 | ₩187,709 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,138 | ₩189,138 | ₩188,290 | ₩188,337 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,350 | ₩188,884 | ₩187,389 | ₩188,257 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,229 | ₩188,270 | ₩186,935 | ₩187,508 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩186,575 | ₩188,524 | ₩186,575 | ₩186,668 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩186,889 | ₩187,603 | ₩185,734 | ₩187,095 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩187,643 | ₩187,763 | ₩186,308 | ₩186,335 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,111 | ₩189,111 | ₩187,029 | ₩187,244 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,230 | ₩189,452 | ₩188,230 | ₩188,592 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,337 | ₩188,670 | ₩188,190 | ₩188,190 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩187,616 | ₩188,604 | ₩187,616 | ₩188,457 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩187,362 | ₩188,070 | ₩187,314 | ₩187,789 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,191 | ₩189,631 | ₩188,261 | ₩188,261 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩189,685 | ₩189,685 | ₩188,637 | ₩189,175 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩189,965 | ₩190,192 | ₩188,991 | ₩188,991 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,112 | ₩190,152 | ₩189,498 | ₩190,129 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩187,910 | ₩189,665 | ₩187,910 | ₩189,654 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩186,361 | ₩187,402 | ₩186,361 | ₩187,402 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩186,428 | ₩187,316 | ₩186,301 | ₩187,176 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,076 | ₩187,162 | ₩186,076 | ₩186,468 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩185,721 | ₩186,979 | ₩185,721 | ₩186,979 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,054 | ₩186,253 | ₩185,200 | ₩185,294 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,054 | ₩186,708 | ₩186,054 | ₩186,308 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩185,414 | ₩185,794 | ₩185,027 | ₩185,681 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩185,868 | ₩185,868 | ₩184,960 | ₩185,734 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,281 | ₩187,176 | ₩185,527 | ₩185,921 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩186,735 | ₩186,822 | ₩186,216 | ₩186,281 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,041 | ₩186,855 | ₩185,821 | ₩185,988 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩187,389 | ₩187,456 | ₩186,181 | ₩186,567 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,321 | ₩187,109 | ₩185,614 | ₩186,795 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,261 | ₩186,909 | ₩185,480 | ₩185,781 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩187,870 | ₩187,870 | ₩185,761 | ₩187,095 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩185,654 | ₩187,563 | ₩185,654 | ₩187,429 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩185,868 | ₩185,868 | ₩184,600 | ₩185,067 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,295 | ₩186,295 | ₩185,360 | ₩185,562 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,041 | ₩186,588 | ₩185,542 | ₩185,542 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,281 | ₩186,281 | ₩185,230 | ₩186,057 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩184,626 | ₩186,228 | ₩184,626 | ₩185,974 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,080 | ₩185,480 | ₩184,319 | ₩184,582 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,308 | ₩186,308 | ₩184,479 | ₩184,479 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩185,881 | ₩186,682 | ₩185,299 | ₩185,762 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩184,573 | ₩186,128 | ₩184,573 | ₩186,120 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,292 | ₩184,052 | ₩183,292 | ₩184,026 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,238 | ₩183,906 | ₩182,611 | ₩183,145 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩182,411 | ₩183,158 | ₩182,351 | ₩183,065 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,223 | ₩182,477 | ₩180,960 | ₩182,411 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩183,612 | ₩183,612 | ₩181,583 | ₩181,583 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,117 | ₩183,278 | ₩182,117 | ₩183,109 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩181,663 | ₩182,424 | ₩181,410 | ₩182,424 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩179,448 | ₩179,522 | ₩178,594 | ₩179,381 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩178,874 | ₩179,801 | ₩178,874 | ₩179,781 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,019 | ₩179,301 | ₩177,019 | ₩179,288 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,353 | ₩178,979 | ₩178,054 | ₩178,433 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩176,485 | ₩178,006 | ₩175,537 | ₩177,819 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,151 | ₩176,992 | ₩174,790 | ₩175,284 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩176,845 | ₩176,845 | ₩174,910 | ₩175,182 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,180 | ₩178,827 | ₩177,112 | ₩177,246 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,087 | ₩179,281 | ₩177,579 | ₩178,420 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,192 | ₩178,727 | ₩176,832 | ₩177,926 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩178,727 | ₩179,741 | ₩178,173 | ₩178,220 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩178,740 | ₩178,927 | ₩176,178 | ₩176,752 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩177,859 | ₩179,187 | ₩177,806 | ₩178,847 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩181,476 | ₩181,476 | ₩178,967 | ₩178,967 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩181,930 | ₩182,491 | ₩181,463 | ₩181,570 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,103 | ₩181,904 | ₩181,103 | ₩181,230 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,076 | ₩181,830 | ₩179,982 | ₩180,008 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩180,676 | ₩181,543 | ₩180,275 | ₩180,275 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,304 | ₩182,304 | ₩181,216 | ₩181,783 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,265 | ₩183,906 | ₩182,117 | ₩182,197 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩181,423 | ₩183,639 | ₩180,182 | ₩183,198 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩182,691 | ₩183,171 | ₩181,890 | ₩182,744 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩185,988 | ₩185,988 | ₩183,599 | ₩184,546 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,134 | ₩186,519 | ₩185,007 | ₩186,241 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩184,920 | ₩186,229 | ₩183,425 | ₩185,574 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩185,521 | ₩187,533 | ₩185,521 | ₩187,015 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,320 | ₩186,775 | ₩185,320 | ₩186,775 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩185,747 | ₩186,619 | ₩185,414 | ₩186,308 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,160 | ₩185,547 | ₩184,319 | ₩185,547 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩183,732 | ₩184,826 | ₩183,732 | ₩184,826 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩183,946 | ₩184,426 | ₩182,965 | ₩183,425 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,025 | ₩184,173 | ₩182,818 | ₩184,173 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,038 | ₩184,279 | ₩182,558 | ₩183,091 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,078 | ₩183,505 | ₩182,704 | ₩183,212 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩182,411 | ₩183,225 | ₩181,783 | ₩182,864 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩180,796 | ₩182,971 | ₩180,796 | ₩182,411 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩183,425 | ₩183,906 | ₩180,702 | ₩180,782 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,091 | ₩183,396 | ₩182,411 | ₩183,118 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,037 | ₩183,187 | ₩182,037 | ₩182,798 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,077 | ₩182,384 | ₩181,797 | ₩182,211 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩181,690 | ₩182,758 | ₩181,690 | ₩182,304 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩179,501 | ₩181,203 | ₩179,501 | ₩180,849 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,235 | ₩180,594 | ₩179,902 | ₩180,222 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩180,542 | ₩181,156 | ₩179,037 | ₩179,721 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩179,728 | ₩180,929 | ₩179,695 | ₩180,809 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩178,794 | ₩180,095 | ₩178,747 | ₩180,095 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩179,635 | ₩184,840 | ₩178,140 | ₩179,448 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩178,967 | ₩179,248 | ₩178,714 | ₩178,807 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩178,941 | ₩179,034 | ₩178,473 | ₩178,989 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,220 | ₩179,314 | ₩178,220 | ₩178,807 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,287 | ₩178,287 | ₩177,446 | ₩178,020 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,301 | ₩179,301 | ₩178,527 | ₩178,654 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩177,419 | ₩178,827 | ₩177,419 | ₩178,473 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,326 | ₩178,038 | ₩176,788 | ₩176,845 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩178,927 | ₩179,187 | ₩178,634 | ₩178,814 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,074 | ₩179,661 | ₩178,943 | ₩178,954 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩177,419 | ₩178,614 | ₩177,419 | ₩178,576 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩177,965 | ₩178,220 | ₩177,514 | ₩177,853 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩176,845 | ₩178,060 | ₩176,845 | ₩178,060 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩176,885 | ₩177,639 | ₩176,885 | ₩177,352 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,390 | ₩176,698 | ₩175,390 | ₩176,405 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩176,551 | ₩176,925 | ₩175,242 | ₩175,337 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,110 | ₩176,678 | ₩175,110 | ₩176,551 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩174,523 | ₩175,533 | ₩174,275 | ₩175,270 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,376 | ₩175,377 | ₩173,388 | ₩173,962 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,150 | ₩175,150 | ₩174,002 | ₩174,002 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩175,484 | ₩175,857 | ₩175,203 | ₩175,441 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,190 | ₩175,884 | ₩175,190 | ₩175,529 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩175,817 | ₩175,978 | ₩175,404 | ₩175,724 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,284 | ₩175,817 | ₩175,284 | ₩175,815 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,063 | ₩175,257 | ₩174,870 | ₩175,083 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩175,884 | ₩176,778 | ₩175,884 | ₩176,592 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,377 | ₩176,301 | ₩175,377 | ₩175,705 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,031 | ₩176,511 | ₩175,457 | ₩175,604 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩175,804 | ₩176,511 | ₩175,326 | ₩175,444 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩176,405 | ₩177,192 | ₩175,340 | ₩175,777 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,165 | ₩177,165 | ₩176,458 | ₩176,792 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,085 | ₩177,439 | ₩176,365 | ₩176,672 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,325 | ₩177,459 | ₩176,325 | ₩177,339 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩174,896 | ₩176,618 | ₩174,896 | ₩176,298 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩175,684 | ₩175,791 | ₩175,090 | ₩175,097 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,171 | ₩176,226 | ₩175,017 | ₩175,017 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,018 | ₩176,625 | ₩176,018 | ₩176,338 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩175,884 | ₩176,164 | ₩175,550 | ₩176,004 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,110 | ₩175,904 | ₩175,110 | ₩175,697 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩175,484 | ₩175,510 | ₩174,977 | ₩175,121 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩175,804 | ₩176,111 | ₩175,264 | ₩175,264 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,218 | ₩176,712 | ₩176,198 | ₩176,698 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩175,417 | ₩176,525 | ₩175,417 | ₩176,018 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,295 | ₩175,377 | ₩173,295 | ₩175,197 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩172,908 | ₩173,255 | ₩172,080 | ₩172,957 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩170,719 | ₩172,914 | ₩170,652 | ₩172,134 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,200 | ₩173,001 | ₩170,105 | ₩170,105 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩171,680 | ₩172,240 | ₩171,026 | ₩171,333 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,386 | ₩172,534 | ₩171,386 | ₩171,933 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,308 | ₩173,701 | ₩171,605 | ₩171,917 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,041 | ₩173,711 | ₩172,681 | ₩173,322 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,364 | ₩175,364 | ₩173,642 | ₩173,642 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,337 | ₩175,444 | ₩175,137 | ₩175,137 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,122 | ₩174,923 | ₩174,122 | ₩174,847 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩173,709 | ₩174,176 | ₩172,881 | ₩173,989 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩171,960 | ₩172,892 | ₩171,960 | ₩172,892 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,107 | ₩173,108 | ₩172,107 | ₩172,418 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩171,586 | ₩172,773 | ₩171,586 | ₩172,701 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,119 | ₩171,713 | ₩171,103 | ₩171,356 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,334 | ₩172,334 | ₩170,772 | ₩171,941 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩171,974 | ₩172,507 | ₩171,586 | ₩172,220 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,075 | ₩173,215 | ₩172,212 | ₩172,212 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩173,869 | ₩173,869 | ₩172,142 | ₩172,294 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩175,444 | ₩175,444 | ₩174,336 | ₩174,336 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩174,977 | ₩175,390 | ₩174,670 | ₩175,365 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩175,404 | ₩175,404 | ₩174,479 | ₩174,479 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩173,802 | ₩174,509 | ₩173,662 | ₩174,197 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,336 | ₩174,903 | ₩173,826 | ₩174,162 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,202 | ₩174,990 | ₩174,202 | ₩174,798 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,055 | ₩174,496 | ₩173,055 | ₩174,443 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩171,605 | ₩173,121 | ₩171,605 | ₩172,977 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩173,508 | ₩173,530 | ₩171,468 | ₩171,605 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩173,482 | ₩173,909 | ₩172,310 | ₩173,124 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,399 | ₩173,115 | ₩170,399 | ₩172,840 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,306 | ₩171,533 | ₩170,572 | ₩171,474 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩172,721 | ₩173,157 | ₩169,935 | ₩169,935 | -1.61% | 1.1만 |
|---|