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 | ₩192,813 | ₩192,946 | ₩192,425 | ₩192,720 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,663 | ₩193,235 | ₩191,663 | ₩193,174 | +0.79% | 3.3만 |
| 2026.10.07 | ₩192,345 | ₩192,499 | ₩192,144 | ₩192,206 | -0.07% | 1.5만 |
| 2026.10.06 | ₩193,000 | ₩193,322 | ₩192,666 | ₩193,215 | +0.11% | 3.4만 |
| 2026.10.05 | ₩190,914 | ₩192,425 | ₩190,767 | ₩192,011 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,476 | ₩191,686 | ₩190,673 | ₩190,914 | -0.29% | 6.5천 |
| 2026.10.01 | ₩189,148 | ₩189,897 | ₩188,719 | ₩189,884 | +0.39% | 1.5만 |
| 2026.09.30 | ₩189,956 | ₩190,272 | ₩189,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,342 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩189,805 | ₩189,870 | ₩188,921 | ₩189,870 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩189,870 | ₩190,138 | ₩189,349 | ₩189,814 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩190,124 | ₩190,887 | ₩189,971 | ₩190,662 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩190,191 | ₩190,780 | ₩189,951 | ₩189,951 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩191,917 | ₩191,917 | ₩190,445 | ₩190,445 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩191,937 | ₩192,024 | ₩191,569 | ₩191,902 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,502 | ₩192,425 | ₩191,248 | ₩192,144 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩192,251 | ₩192,251 | ₩190,753 | ₩191,221 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩192,218 | ₩192,218 | ₩191,623 | ₩191,950 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩193,415 | ₩193,415 | ₩190,566 | ₩191,417 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩193,094 | ₩193,495 | ₩192,619 | ₩193,161 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩193,081 | ₩193,716 | ₩193,054 | ₩193,188 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩192,800 | ₩193,094 | ₩192,445 | ₩193,000 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,609 | ₩191,751 | ₩191,141 | ₩191,141 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩192,124 | ₩192,124 | ₩191,101 | ₩191,569 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩193,897 | ₩193,964 | ₩192,332 | ₩192,679 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩194,325 | ₩194,325 | ₩193,696 | ₩193,803 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩194,418 | ₩195,206 | ₩194,144 | ₩194,880 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩193,822 | ₩194,452 | ₩193,522 | ₩194,164 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩193,830 | ₩194,432 | ₩193,134 | ₩193,366 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,739 | ₩195,475 | ₩193,830 | ₩194,111 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩195,261 | ₩195,261 | ₩194,259 | ₩194,556 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,582 | ₩195,582 | ₩194,854 | ₩195,168 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,529 | ₩195,917 | ₩195,261 | ₩195,570 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩196,037 | ₩196,037 | ₩195,014 | ₩195,610 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩194,980 | ₩195,636 | ₩194,980 | ₩195,636 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩195,181 | ₩195,349 | ₩194,873 | ₩195,010 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩195,034 | ₩195,850 | ₩194,790 | ₩194,790 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩195,876 | ₩196,880 | ₩195,743 | ₩195,843 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩195,983 | ₩195,983 | ₩195,382 | ₩195,382 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩196,305 | ₩196,305 | ₩195,070 | ₩195,070 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩196,425 | ₩196,626 | ₩196,318 | ₩196,588 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩196,064 | ₩196,492 | ₩195,596 | ₩196,381 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩195,769 | ₩195,769 | ₩195,061 | ₩195,593 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩196,171 | ₩196,171 | ₩195,355 | ₩195,355 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩196,157 | ₩196,532 | ₩195,823 | ₩195,823 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,622 | ₩196,164 | ₩195,201 | ₩196,077 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,475 | ₩195,475 | ₩194,392 | ₩194,912 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩195,268 | ₩195,268 | ₩193,750 | ₩194,545 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩192,867 | ₩195,395 | ₩192,512 | ₩195,133 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩192,385 | ₩193,455 | ₩192,385 | ₩192,936 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,542 | ₩192,592 | ₩190,767 | ₩192,516 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩193,228 | ₩193,228 | ₩190,385 | ₩191,649 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩195,368 | ₩195,368 | ₩193,376 | ₩193,376 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,442 | ₩195,328 | ₩193,442 | ₩194,770 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩191,970 | ₩192,947 | ₩191,970 | ₩192,599 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩191,212 | ₩191,502 | ₩190,365 | ₩191,136 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩188,961 | ₩189,743 | ₩188,961 | ₩189,386 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩189,924 | ₩190,510 | ₩189,415 | ₩189,857 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,660 | ₩190,660 | ₩189,676 | ₩190,016 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩190,780 | ₩190,967 | ₩189,957 | ₩189,957 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩191,061 | ₩191,984 | ₩190,245 | ₩190,463 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩188,238 | ₩190,947 | ₩188,238 | ₩190,927 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩189,148 | ₩189,489 | ₩188,265 | ₩188,573 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩190,285 | ₩190,285 | ₩188,854 | ₩188,854 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩189,777 | ₩190,253 | ₩189,777 | ₩189,941 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,536 | ₩189,790 | ₩189,116 | ₩189,763 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩189,362 | ₩189,362 | ₩188,519 | ₩189,255 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,456 | ₩189,489 | ₩188,787 | ₩188,871 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩189,349 | ₩190,298 | ₩189,349 | ₩189,658 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,720 | ₩189,054 | ₩188,466 | ₩188,720 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩187,369 | ₩188,553 | ₩187,369 | ₩188,553 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩186,085 | ₩188,063 | ₩186,085 | ₩187,034 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩186,004 | ₩186,887 | ₩185,904 | ₩186,424 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩186,901 | ₩186,954 | ₩185,944 | ₩186,299 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩185,041 | ₩186,711 | ₩185,041 | ₩186,260 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩186,954 | ₩187,128 | ₩185,381 | ₩185,381 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,630 | ₩186,740 | ₩185,540 | ₩185,884 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩185,108 | ₩186,419 | ₩185,108 | ₩186,045 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩185,871 | ₩187,075 | ₩185,871 | ₩186,245 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,767 | ₩187,677 | ₩185,710 | ₩186,050 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩188,105 | ₩188,105 | ₩185,202 | ₩185,444 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩188,894 | ₩189,405 | ₩188,024 | ₩188,131 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,563 | ₩189,563 | ₩188,713 | ₩188,760 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,773 | ₩189,308 | ₩187,810 | ₩188,680 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,650 | ₩188,693 | ₩187,355 | ₩187,929 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩186,994 | ₩188,947 | ₩186,994 | ₩187,088 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩187,309 | ₩188,024 | ₩186,152 | ₩187,516 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩188,064 | ₩188,185 | ₩186,727 | ₩186,754 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,536 | ₩189,536 | ₩187,449 | ₩187,664 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,653 | ₩189,878 | ₩188,653 | ₩189,016 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,760 | ₩189,094 | ₩188,613 | ₩188,613 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩188,038 | ₩189,028 | ₩188,038 | ₩188,880 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩187,784 | ₩188,492 | ₩187,735 | ₩188,212 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,616 | ₩190,058 | ₩188,684 | ₩188,684 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩190,111 | ₩190,111 | ₩189,061 | ₩189,600 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩190,392 | ₩190,619 | ₩189,415 | ₩189,415 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,539 | ₩190,579 | ₩189,924 | ₩190,557 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩188,332 | ₩190,091 | ₩188,332 | ₩190,080 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩186,780 | ₩187,824 | ₩186,780 | ₩187,824 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩186,847 | ₩187,737 | ₩186,720 | ₩187,596 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,494 | ₩187,583 | ₩186,494 | ₩186,887 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩186,138 | ₩187,400 | ₩186,138 | ₩187,400 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,473 | ₩186,672 | ₩185,616 | ₩185,710 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,473 | ₩187,128 | ₩186,473 | ₩186,727 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩185,831 | ₩186,212 | ₩185,443 | ₩186,098 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩186,285 | ₩186,285 | ₩185,376 | ₩186,152 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,700 | ₩187,596 | ₩185,944 | ₩186,339 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩187,155 | ₩187,242 | ₩186,634 | ₩186,700 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,459 | ₩187,275 | ₩186,239 | ₩186,406 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩187,810 | ₩187,877 | ₩186,600 | ₩186,986 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,740 | ₩187,529 | ₩186,031 | ₩187,215 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,680 | ₩187,329 | ₩185,897 | ₩186,198 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩188,292 | ₩188,292 | ₩186,178 | ₩187,516 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩186,071 | ₩187,984 | ₩186,071 | ₩187,850 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩186,285 | ₩186,285 | ₩185,015 | ₩185,483 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,713 | ₩186,713 | ₩185,777 | ₩185,979 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,459 | ₩187,008 | ₩185,959 | ₩185,959 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,700 | ₩186,700 | ₩185,646 | ₩186,475 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩185,041 | ₩186,646 | ₩185,041 | ₩186,392 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,496 | ₩185,897 | ₩184,734 | ₩184,997 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,727 | ₩186,727 | ₩184,894 | ₩184,894 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩186,299 | ₩187,101 | ₩185,715 | ₩186,180 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩184,988 | ₩186,546 | ₩184,988 | ₩186,538 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,704 | ₩184,466 | ₩183,704 | ₩184,439 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,650 | ₩184,319 | ₩183,021 | ₩183,556 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩182,821 | ₩183,570 | ₩182,761 | ₩183,476 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,630 | ₩182,888 | ₩181,367 | ₩182,821 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩184,025 | ₩184,025 | ₩181,991 | ₩181,991 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,526 | ₩183,690 | ₩182,526 | ₩183,520 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩182,072 | ₩182,834 | ₩181,817 | ₩182,834 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩179,851 | ₩179,926 | ₩178,995 | ₩179,784 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩179,276 | ₩180,206 | ₩179,276 | ₩180,185 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,417 | ₩179,704 | ₩177,417 | ₩179,691 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,754 | ₩179,382 | ₩178,455 | ₩178,834 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩176,881 | ₩178,406 | ₩175,932 | ₩178,219 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,547 | ₩177,390 | ₩175,183 | ₩175,678 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩177,243 | ₩177,243 | ₩175,303 | ₩175,576 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,580 | ₩179,229 | ₩177,510 | ₩177,644 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,490 | ₩179,684 | ₩177,978 | ₩178,821 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,590 | ₩179,129 | ₩177,229 | ₩178,326 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩179,129 | ₩180,145 | ₩178,574 | ₩178,620 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩179,142 | ₩179,329 | ₩176,574 | ₩177,149 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩178,259 | ₩179,590 | ₩178,206 | ₩179,249 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩181,884 | ₩181,884 | ₩179,370 | ₩179,370 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩182,339 | ₩182,901 | ₩181,871 | ₩181,978 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,510 | ₩182,312 | ₩181,510 | ₩181,637 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,483 | ₩182,239 | ₩180,386 | ₩180,413 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩181,082 | ₩181,951 | ₩180,680 | ₩180,680 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,714 | ₩182,714 | ₩181,623 | ₩182,192 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,677 | ₩184,319 | ₩182,526 | ₩182,607 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩181,831 | ₩184,051 | ₩180,587 | ₩183,610 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩183,102 | ₩183,583 | ₩182,299 | ₩183,155 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩186,406 | ₩186,406 | ₩184,011 | ₩184,961 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,553 | ₩186,938 | ₩185,423 | ₩186,660 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩185,336 | ₩186,648 | ₩183,837 | ₩185,991 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩185,938 | ₩187,955 | ₩185,938 | ₩187,436 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,737 | ₩187,195 | ₩185,737 | ₩187,195 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩186,165 | ₩187,038 | ₩185,831 | ₩186,727 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,576 | ₩185,964 | ₩184,734 | ₩185,964 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩184,145 | ₩185,242 | ₩184,145 | ₩185,242 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩184,359 | ₩184,841 | ₩183,376 | ₩183,837 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,436 | ₩184,586 | ₩183,229 | ₩184,586 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,449 | ₩184,693 | ₩182,968 | ₩183,503 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,490 | ₩183,918 | ₩183,115 | ₩183,623 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩182,821 | ₩183,637 | ₩182,192 | ₩183,276 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩181,202 | ₩183,383 | ₩181,202 | ₩182,821 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩183,837 | ₩184,319 | ₩181,108 | ₩181,189 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,503 | ₩183,808 | ₩182,821 | ₩183,530 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,446 | ₩183,599 | ₩182,446 | ₩183,209 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,486 | ₩182,794 | ₩182,205 | ₩182,620 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩182,098 | ₩183,169 | ₩182,098 | ₩182,714 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩179,905 | ₩181,610 | ₩179,905 | ₩181,256 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,640 | ₩181,000 | ₩180,306 | ₩180,627 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩180,948 | ₩181,563 | ₩179,439 | ₩180,125 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩180,132 | ₩181,336 | ₩180,099 | ₩181,216 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩179,196 | ₩180,500 | ₩179,149 | ₩180,500 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩180,038 | ₩185,255 | ₩178,540 | ₩179,851 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩179,370 | ₩179,650 | ₩179,115 | ₩179,209 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩179,343 | ₩179,436 | ₩178,875 | ₩179,391 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,620 | ₩179,717 | ₩178,620 | ₩179,209 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,687 | ₩178,687 | ₩177,845 | ₩178,420 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,704 | ₩179,704 | ₩178,928 | ₩179,055 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩177,818 | ₩179,229 | ₩177,818 | ₩178,875 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,724 | ₩178,438 | ₩177,185 | ₩177,243 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩179,329 | ₩179,590 | ₩179,035 | ₩179,216 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,477 | ₩180,065 | ₩179,345 | ₩179,356 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩177,818 | ₩179,015 | ₩177,818 | ₩178,978 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩178,365 | ₩178,620 | ₩177,913 | ₩178,253 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩177,243 | ₩178,460 | ₩177,243 | ₩178,460 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩177,283 | ₩178,039 | ₩177,283 | ₩177,751 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,785 | ₩177,095 | ₩175,785 | ₩176,801 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩176,948 | ₩177,323 | ₩175,636 | ₩175,731 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,504 | ₩177,075 | ₩175,504 | ₩176,948 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩174,915 | ₩175,928 | ₩174,666 | ₩175,664 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,768 | ₩175,771 | ₩173,778 | ₩174,353 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,544 | ₩175,544 | ₩174,393 | ₩174,393 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩175,878 | ₩176,253 | ₩175,597 | ₩175,835 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,584 | ₩176,279 | ₩175,584 | ₩175,924 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩176,213 | ₩176,373 | ₩175,798 | ₩176,119 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,678 | ₩176,213 | ₩175,678 | ₩176,210 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,457 | ₩175,651 | ₩175,263 | ₩175,477 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩176,279 | ₩177,176 | ₩176,279 | ₩176,988 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,771 | ₩176,697 | ₩175,771 | ₩176,100 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,427 | ₩176,908 | ₩175,851 | ₩175,999 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩176,199 | ₩176,908 | ₩175,720 | ₩175,838 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩176,801 | ₩177,590 | ₩175,734 | ₩176,172 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,564 | ₩177,564 | ₩176,855 | ₩177,189 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,483 | ₩177,838 | ₩176,761 | ₩177,069 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,721 | ₩177,858 | ₩176,721 | ₩177,738 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩175,290 | ₩177,015 | ₩175,290 | ₩176,694 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩176,079 | ₩176,186 | ₩175,484 | ₩175,490 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,567 | ₩176,622 | ₩175,410 | ₩175,410 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,413 | ₩177,022 | ₩176,413 | ₩176,734 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩176,279 | ₩176,560 | ₩175,945 | ₩176,400 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,504 | ₩176,300 | ₩175,504 | ₩176,092 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩175,878 | ₩175,905 | ₩175,370 | ₩175,514 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩176,199 | ₩176,507 | ₩175,657 | ₩175,657 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,614 | ₩177,109 | ₩176,594 | ₩177,095 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩175,811 | ₩176,922 | ₩175,811 | ₩176,413 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,684 | ₩175,771 | ₩173,684 | ₩175,591 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩173,296 | ₩173,644 | ₩172,467 | ₩173,346 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩171,103 | ₩173,303 | ₩171,036 | ₩172,521 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,587 | ₩173,390 | ₩170,487 | ₩170,487 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩172,066 | ₩172,628 | ₩171,410 | ₩171,718 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,771 | ₩172,922 | ₩171,771 | ₩172,320 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,698 | ₩174,091 | ₩171,991 | ₩172,304 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,430 | ₩174,102 | ₩173,069 | ₩173,711 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,758 | ₩175,758 | ₩174,032 | ₩174,032 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,731 | ₩175,838 | ₩175,530 | ₩175,530 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,514 | ₩175,316 | ₩174,514 | ₩175,240 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩174,099 | ₩174,567 | ₩173,270 | ₩174,380 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩172,347 | ₩173,280 | ₩172,347 | ₩173,280 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,494 | ₩173,497 | ₩172,494 | ₩172,806 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩171,972 | ₩173,161 | ₩171,972 | ₩173,089 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,504 | ₩172,099 | ₩171,488 | ₩171,741 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,721 | ₩172,721 | ₩171,156 | ₩172,328 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩172,360 | ₩172,895 | ₩171,972 | ₩172,608 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,464 | ₩173,604 | ₩172,600 | ₩172,600 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩174,260 | ₩174,260 | ₩172,529 | ₩172,681 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩175,838 | ₩175,838 | ₩174,728 | ₩174,728 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩175,370 | ₩175,785 | ₩175,062 | ₩175,759 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩175,798 | ₩175,798 | ₩174,871 | ₩174,871 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩174,193 | ₩174,902 | ₩174,052 | ₩174,589 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,728 | ₩175,296 | ₩174,217 | ₩174,554 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,594 | ₩175,383 | ₩174,594 | ₩175,191 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,444 | ₩174,888 | ₩173,444 | ₩174,835 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩171,991 | ₩173,510 | ₩171,991 | ₩173,366 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩173,898 | ₩173,920 | ₩171,853 | ₩171,991 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩173,872 | ₩174,300 | ₩172,697 | ₩173,513 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,782 | ₩173,504 | ₩170,782 | ₩173,228 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,691 | ₩171,919 | ₩170,956 | ₩171,860 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩173,109 | ₩173,547 | ₩170,317 | ₩170,317 | -1.61% | 1.1만 |
|---|