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 | ₩193,044 | ₩193,176 | ₩192,655 | ₩192,950 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,892 | ₩193,466 | ₩191,892 | ₩193,405 | +0.79% | 3.3만 |
| 2026.10.07 | ₩192,575 | ₩192,729 | ₩192,374 | ₩192,436 | -0.07% | 1.5만 |
| 2026.10.06 | ₩193,231 | ₩193,553 | ₩192,896 | ₩193,446 | +0.11% | 3.4만 |
| 2026.10.05 | ₩191,142 | ₩192,655 | ₩190,995 | ₩192,240 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,705 | ₩191,915 | ₩190,901 | ₩191,142 | -0.29% | 6.5천 |
| 2026.10.01 | ₩189,374 | ₩190,124 | ₩188,944 | ₩190,111 | +0.39% | 1.5만 |
| 2026.09.30 | ₩190,183 | ₩190,499 | ₩189,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,568 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩190,032 | ₩190,097 | ₩189,147 | ₩190,097 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩190,097 | ₩190,365 | ₩189,575 | ₩190,041 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩190,352 | ₩191,115 | ₩190,198 | ₩190,890 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩190,419 | ₩191,008 | ₩190,178 | ₩190,178 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩192,147 | ₩192,147 | ₩190,673 | ₩190,673 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩192,167 | ₩192,254 | ₩191,798 | ₩192,132 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,731 | ₩192,655 | ₩191,477 | ₩192,374 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩192,481 | ₩192,481 | ₩190,981 | ₩191,450 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩192,448 | ₩192,448 | ₩191,852 | ₩192,180 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩193,646 | ₩193,646 | ₩190,794 | ₩191,646 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩193,325 | ₩193,727 | ₩192,850 | ₩193,392 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩193,312 | ₩193,948 | ₩193,285 | ₩193,419 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩193,030 | ₩193,325 | ₩192,676 | ₩193,231 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,838 | ₩191,980 | ₩191,370 | ₩191,370 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩192,354 | ₩192,354 | ₩191,330 | ₩191,798 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩194,129 | ₩194,196 | ₩192,562 | ₩192,910 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩194,557 | ₩194,557 | ₩193,928 | ₩194,035 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩194,651 | ₩195,440 | ₩194,376 | ₩195,113 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩194,054 | ₩194,684 | ₩193,754 | ₩194,396 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩194,062 | ₩194,664 | ₩193,365 | ₩193,597 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,972 | ₩195,709 | ₩194,062 | ₩194,343 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩195,495 | ₩195,495 | ₩194,492 | ₩194,789 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,816 | ₩195,816 | ₩195,088 | ₩195,401 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,763 | ₩196,151 | ₩195,495 | ₩195,804 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩196,271 | ₩196,271 | ₩195,247 | ₩195,844 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩195,213 | ₩195,870 | ₩195,213 | ₩195,870 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩195,414 | ₩195,583 | ₩195,106 | ₩195,243 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩195,267 | ₩196,084 | ₩195,023 | ₩195,023 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩196,111 | ₩197,115 | ₩195,977 | ₩196,077 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩196,218 | ₩196,218 | ₩195,615 | ₩195,615 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩196,539 | ₩196,539 | ₩195,303 | ₩195,303 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩196,660 | ₩196,861 | ₩196,553 | ₩196,823 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩196,298 | ₩196,727 | ₩195,830 | ₩196,616 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩196,004 | ₩196,004 | ₩195,294 | ₩195,827 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩196,405 | ₩196,405 | ₩195,588 | ₩195,588 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩196,392 | ₩196,767 | ₩196,057 | ₩196,057 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,856 | ₩196,399 | ₩195,434 | ₩196,312 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,709 | ₩195,709 | ₩194,624 | ₩195,145 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩195,501 | ₩195,501 | ₩193,981 | ₩194,778 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩193,097 | ₩195,629 | ₩192,742 | ₩195,366 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩192,615 | ₩193,687 | ₩192,615 | ₩193,167 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,772 | ₩192,823 | ₩190,995 | ₩192,746 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩193,459 | ₩193,459 | ₩190,613 | ₩191,879 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩195,602 | ₩195,602 | ₩193,608 | ₩193,608 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,673 | ₩195,562 | ₩193,673 | ₩195,003 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩192,200 | ₩193,178 | ₩192,200 | ₩192,830 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩191,441 | ₩191,731 | ₩190,593 | ₩191,364 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩189,187 | ₩189,970 | ₩189,187 | ₩189,613 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩190,151 | ₩190,738 | ₩189,642 | ₩190,084 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,888 | ₩190,888 | ₩189,903 | ₩190,243 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩191,008 | ₩191,196 | ₩190,184 | ₩190,184 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩191,289 | ₩192,213 | ₩190,472 | ₩190,691 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩188,463 | ₩191,176 | ₩188,463 | ₩191,155 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩189,374 | ₩189,716 | ₩188,490 | ₩188,798 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩190,513 | ₩190,513 | ₩189,080 | ₩189,080 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩190,004 | ₩190,480 | ₩190,004 | ₩190,168 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,763 | ₩190,017 | ₩189,342 | ₩189,990 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩189,588 | ₩189,588 | ₩188,745 | ₩189,481 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,682 | ₩189,716 | ₩189,013 | ₩189,097 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩189,575 | ₩190,526 | ₩189,575 | ₩189,884 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,946 | ₩189,280 | ₩188,691 | ₩188,946 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩187,593 | ₩188,778 | ₩187,593 | ₩188,778 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩186,307 | ₩188,288 | ₩186,307 | ₩187,258 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩186,227 | ₩187,111 | ₩186,126 | ₩186,647 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩187,124 | ₩187,178 | ₩186,167 | ₩186,522 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩185,263 | ₩186,934 | ₩185,263 | ₩186,483 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩187,178 | ₩187,352 | ₩185,603 | ₩185,603 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,852 | ₩186,963 | ₩185,762 | ₩186,106 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩185,330 | ₩186,642 | ₩185,330 | ₩186,267 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩186,093 | ₩187,298 | ₩186,093 | ₩186,468 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,990 | ₩187,901 | ₩185,932 | ₩186,272 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩188,330 | ₩188,330 | ₩185,423 | ₩185,666 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩189,120 | ₩189,631 | ₩188,249 | ₩188,356 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,789 | ₩189,789 | ₩188,939 | ₩188,986 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,999 | ₩189,535 | ₩188,035 | ₩188,905 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,874 | ₩188,919 | ₩187,580 | ₩188,154 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩187,218 | ₩189,173 | ₩187,218 | ₩187,312 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩187,533 | ₩188,249 | ₩186,374 | ₩187,740 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩188,289 | ₩188,410 | ₩186,950 | ₩186,977 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,763 | ₩189,763 | ₩187,673 | ₩187,889 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,879 | ₩190,105 | ₩188,879 | ₩189,242 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,986 | ₩189,321 | ₩188,838 | ₩188,838 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩188,263 | ₩189,254 | ₩188,263 | ₩189,106 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩188,008 | ₩188,718 | ₩187,960 | ₩188,437 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,843 | ₩190,285 | ₩188,909 | ₩188,909 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩190,338 | ₩190,338 | ₩189,287 | ₩189,827 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩190,620 | ₩190,847 | ₩189,642 | ₩189,642 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,767 | ₩190,807 | ₩190,151 | ₩190,784 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩188,557 | ₩190,318 | ₩188,557 | ₩190,308 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩187,004 | ₩188,048 | ₩187,004 | ₩188,048 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩187,071 | ₩187,961 | ₩186,943 | ₩187,821 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,717 | ₩187,807 | ₩186,717 | ₩187,111 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩186,361 | ₩187,624 | ₩186,361 | ₩187,624 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,696 | ₩186,895 | ₩185,838 | ₩185,932 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,696 | ₩187,352 | ₩186,696 | ₩186,950 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩186,053 | ₩186,434 | ₩185,664 | ₩186,321 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩186,508 | ₩186,508 | ₩185,597 | ₩186,374 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,923 | ₩187,821 | ₩186,167 | ₩186,562 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩187,379 | ₩187,466 | ₩186,858 | ₩186,923 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,682 | ₩187,499 | ₩186,461 | ₩186,629 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩188,035 | ₩188,102 | ₩186,823 | ₩187,210 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,963 | ₩187,754 | ₩186,254 | ₩187,439 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,903 | ₩187,553 | ₩186,120 | ₩186,421 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩188,517 | ₩188,517 | ₩186,401 | ₩187,740 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩186,294 | ₩188,209 | ₩186,294 | ₩188,075 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩186,508 | ₩186,508 | ₩185,236 | ₩185,705 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,937 | ₩186,937 | ₩185,999 | ₩186,201 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,682 | ₩187,231 | ₩186,181 | ₩186,181 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,923 | ₩186,923 | ₩185,868 | ₩186,698 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩185,263 | ₩186,870 | ₩185,263 | ₩186,615 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,718 | ₩186,120 | ₩184,955 | ₩185,218 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,950 | ₩186,950 | ₩185,115 | ₩185,115 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩186,522 | ₩187,325 | ₩185,938 | ₩186,402 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩185,209 | ₩186,769 | ₩185,209 | ₩186,761 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,923 | ₩184,687 | ₩183,923 | ₩184,660 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,870 | ₩184,539 | ₩183,240 | ₩183,776 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩183,039 | ₩183,789 | ₩182,979 | ₩183,696 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,847 | ₩183,106 | ₩181,584 | ₩183,039 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩184,245 | ₩184,245 | ₩182,209 | ₩182,209 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,745 | ₩183,910 | ₩182,745 | ₩183,740 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩182,289 | ₩183,053 | ₩182,035 | ₩183,053 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩180,066 | ₩180,141 | ₩179,209 | ₩179,999 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩179,490 | ₩180,421 | ₩179,490 | ₩180,401 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,629 | ₩179,919 | ₩177,629 | ₩179,905 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,968 | ₩179,596 | ₩178,668 | ₩179,048 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩177,093 | ₩178,620 | ₩176,142 | ₩178,432 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,758 | ₩177,602 | ₩175,392 | ₩175,888 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩177,455 | ₩177,455 | ₩175,513 | ₩175,786 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,794 | ₩179,443 | ₩177,722 | ₩177,856 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,705 | ₩179,899 | ₩178,191 | ₩179,035 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,803 | ₩179,343 | ₩177,441 | ₩178,539 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩179,343 | ₩180,361 | ₩178,787 | ₩178,834 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩179,356 | ₩179,544 | ₩176,785 | ₩177,361 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩178,472 | ₩179,805 | ₩178,419 | ₩179,464 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩182,102 | ₩182,102 | ₩179,584 | ₩179,584 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩182,557 | ₩183,120 | ₩182,089 | ₩182,196 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,727 | ₩182,530 | ₩181,727 | ₩181,854 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,700 | ₩182,457 | ₩180,602 | ₩180,629 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩181,298 | ₩182,169 | ₩180,897 | ₩180,897 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,932 | ₩182,932 | ₩181,841 | ₩182,410 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,897 | ₩184,539 | ₩182,745 | ₩182,825 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩182,048 | ₩184,272 | ₩180,803 | ₩183,830 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩183,321 | ₩183,803 | ₩182,517 | ₩183,374 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩186,629 | ₩186,629 | ₩184,231 | ₩185,182 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,776 | ₩187,162 | ₩185,644 | ₩186,883 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩185,557 | ₩186,871 | ₩184,057 | ₩186,213 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩186,160 | ₩188,180 | ₩186,160 | ₩187,660 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,959 | ₩187,419 | ₩185,959 | ₩187,419 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩186,388 | ₩187,262 | ₩186,053 | ₩186,950 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,798 | ₩186,187 | ₩184,955 | ₩186,187 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩184,365 | ₩185,463 | ₩184,365 | ₩185,463 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩184,580 | ₩185,062 | ₩183,595 | ₩184,057 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,655 | ₩184,807 | ₩183,448 | ₩184,807 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,669 | ₩184,914 | ₩183,187 | ₩183,722 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,709 | ₩184,138 | ₩183,334 | ₩183,843 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩183,039 | ₩183,856 | ₩182,410 | ₩183,495 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩181,419 | ₩183,602 | ₩181,419 | ₩183,039 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩184,057 | ₩184,539 | ₩181,325 | ₩181,405 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,722 | ₩184,028 | ₩183,039 | ₩183,749 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,664 | ₩183,819 | ₩182,664 | ₩183,428 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,705 | ₩183,013 | ₩182,423 | ₩182,839 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩182,316 | ₩183,388 | ₩182,316 | ₩182,932 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩180,120 | ₩181,827 | ₩180,120 | ₩181,472 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,856 | ₩181,217 | ₩180,522 | ₩180,843 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩181,164 | ₩181,780 | ₩179,654 | ₩180,341 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩180,347 | ₩181,553 | ₩180,314 | ₩181,432 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩179,410 | ₩180,716 | ₩179,363 | ₩180,716 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩180,254 | ₩185,477 | ₩178,754 | ₩180,066 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩179,584 | ₩179,865 | ₩179,330 | ₩179,423 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩179,557 | ₩179,651 | ₩179,089 | ₩179,605 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,834 | ₩179,932 | ₩178,834 | ₩179,423 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,901 | ₩178,901 | ₩178,057 | ₩178,633 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,919 | ₩179,919 | ₩179,142 | ₩179,269 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩178,030 | ₩179,443 | ₩178,030 | ₩179,089 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,937 | ₩178,652 | ₩177,397 | ₩177,455 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩179,544 | ₩179,805 | ₩179,249 | ₩179,430 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,691 | ₩180,280 | ₩179,560 | ₩179,571 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩178,030 | ₩179,229 | ₩178,030 | ₩179,192 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩178,578 | ₩178,834 | ₩178,126 | ₩178,466 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩177,455 | ₩178,673 | ₩177,455 | ₩178,673 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩177,495 | ₩178,251 | ₩177,495 | ₩177,964 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,995 | ₩177,307 | ₩175,995 | ₩177,013 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩177,160 | ₩177,535 | ₩175,846 | ₩175,941 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,714 | ₩177,287 | ₩175,714 | ₩177,160 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩175,124 | ₩176,138 | ₩174,875 | ₩175,874 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,977 | ₩175,981 | ₩173,986 | ₩174,562 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,754 | ₩175,754 | ₩174,602 | ₩174,602 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩176,089 | ₩176,464 | ₩175,807 | ₩176,046 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,794 | ₩176,490 | ₩175,794 | ₩176,134 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩176,423 | ₩176,584 | ₩176,008 | ₩176,330 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,888 | ₩176,423 | ₩175,888 | ₩176,421 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,667 | ₩175,861 | ₩175,472 | ₩175,687 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩176,490 | ₩177,388 | ₩176,490 | ₩177,200 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,981 | ₩176,908 | ₩175,981 | ₩176,311 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,638 | ₩177,120 | ₩176,062 | ₩176,209 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩176,410 | ₩177,120 | ₩175,930 | ₩176,048 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩177,013 | ₩177,803 | ₩175,944 | ₩176,383 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,776 | ₩177,776 | ₩177,066 | ₩177,401 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,696 | ₩178,051 | ₩176,972 | ₩177,280 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,932 | ₩178,071 | ₩176,932 | ₩177,950 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩175,499 | ₩177,227 | ₩175,499 | ₩176,905 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩176,289 | ₩176,397 | ₩175,693 | ₩175,700 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,778 | ₩176,833 | ₩175,620 | ₩175,620 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,624 | ₩177,234 | ₩176,624 | ₩176,946 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩176,490 | ₩176,772 | ₩176,155 | ₩176,611 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,714 | ₩176,510 | ₩175,714 | ₩176,303 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩176,089 | ₩176,115 | ₩175,580 | ₩175,724 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩176,410 | ₩176,718 | ₩175,868 | ₩175,868 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,825 | ₩177,321 | ₩176,805 | ₩177,307 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩176,022 | ₩177,133 | ₩176,022 | ₩176,624 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,892 | ₩175,981 | ₩173,892 | ₩175,801 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩173,504 | ₩173,852 | ₩172,673 | ₩173,553 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩171,307 | ₩173,510 | ₩171,240 | ₩172,727 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,794 | ₩173,597 | ₩170,691 | ₩170,691 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩172,272 | ₩172,834 | ₩171,615 | ₩171,923 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,977 | ₩173,129 | ₩171,977 | ₩172,526 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,906 | ₩174,299 | ₩172,197 | ₩172,510 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,638 | ₩174,310 | ₩173,276 | ₩173,919 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,968 | ₩175,968 | ₩174,240 | ₩174,240 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,941 | ₩176,048 | ₩175,740 | ₩175,740 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,722 | ₩175,526 | ₩174,722 | ₩175,450 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩174,307 | ₩174,776 | ₩173,477 | ₩174,589 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩172,553 | ₩173,488 | ₩172,553 | ₩173,488 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,700 | ₩173,705 | ₩172,700 | ₩173,012 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩172,178 | ₩173,368 | ₩172,178 | ₩173,296 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,709 | ₩172,305 | ₩171,693 | ₩171,946 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,928 | ₩172,928 | ₩171,361 | ₩172,534 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩172,566 | ₩173,102 | ₩172,178 | ₩172,814 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,671 | ₩173,812 | ₩172,806 | ₩172,806 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩174,468 | ₩174,468 | ₩172,735 | ₩172,888 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩176,048 | ₩176,048 | ₩174,937 | ₩174,937 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩175,580 | ₩175,995 | ₩175,272 | ₩175,969 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩176,008 | ₩176,008 | ₩175,080 | ₩175,080 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩174,401 | ₩175,111 | ₩174,260 | ₩174,797 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,937 | ₩175,506 | ₩174,425 | ₩174,763 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,803 | ₩175,593 | ₩174,803 | ₩175,400 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,651 | ₩175,097 | ₩173,651 | ₩175,044 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩172,197 | ₩173,718 | ₩172,197 | ₩173,573 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩174,106 | ₩174,128 | ₩172,059 | ₩172,197 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩174,080 | ₩174,508 | ₩172,904 | ₩173,721 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,986 | ₩173,711 | ₩170,986 | ₩173,435 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,897 | ₩172,124 | ₩171,160 | ₩172,065 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩173,316 | ₩173,754 | ₩170,521 | ₩170,521 | -1.61% | 1.1만 |
|---|