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 | ₩192,294 | ₩192,426 | ₩191,907 | ₩192,201 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,147 | ₩192,715 | ₩191,147 | ₩192,654 | +0.79% | 3.3만 |
| 2026.10.07 | ₩191,827 | ₩191,981 | ₩191,627 | ₩191,689 | -0.07% | 1.5만 |
| 2026.10.06 | ₩192,481 | ₩192,801 | ₩192,148 | ₩192,695 | +0.11% | 3.4만 |
| 2026.10.05 | ₩190,400 | ₩191,907 | ₩190,253 | ₩191,494 | +0.57% | 1.5만 |
| 2026.10.02 | ₩190,960 | ₩191,170 | ₩190,160 | ₩190,400 | -0.29% | 6.5천 |
| 2026.10.01 | ₩188,639 | ₩189,386 | ₩188,211 | ₩189,373 | +0.39% | 1.5만 |
| 2026.09.30 | ₩189,445 | ₩189,760 | ₩188,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,832 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩189,294 | ₩189,359 | ₩188,412 | ₩189,359 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩189,359 | ₩189,626 | ₩188,839 | ₩189,303 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩189,613 | ₩190,373 | ₩189,459 | ₩190,149 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩189,679 | ₩190,266 | ₩189,439 | ₩189,439 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩191,400 | ₩191,400 | ₩189,933 | ₩189,933 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩191,420 | ₩191,507 | ₩191,054 | ₩191,386 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩190,987 | ₩191,907 | ₩190,733 | ₩191,627 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩191,734 | ₩191,734 | ₩190,240 | ₩190,707 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩191,701 | ₩191,701 | ₩191,107 | ₩191,434 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩192,895 | ₩192,895 | ₩190,053 | ₩190,902 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩192,574 | ₩192,975 | ₩192,101 | ₩192,641 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩192,561 | ₩193,195 | ₩192,534 | ₩192,668 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩192,281 | ₩192,574 | ₩191,927 | ₩192,481 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,094 | ₩191,235 | ₩190,627 | ₩190,627 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩191,607 | ₩191,607 | ₩190,587 | ₩191,054 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩193,375 | ₩193,442 | ₩191,814 | ₩192,161 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩193,802 | ₩193,802 | ₩193,175 | ₩193,282 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩193,895 | ₩194,681 | ₩193,622 | ₩194,355 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩193,300 | ₩193,929 | ₩193,001 | ₩193,642 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩193,308 | ₩193,909 | ₩192,614 | ₩192,845 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,215 | ₩194,949 | ₩193,308 | ₩193,588 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩194,736 | ₩194,736 | ₩193,736 | ₩194,033 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,056 | ₩195,056 | ₩194,330 | ₩194,642 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,002 | ₩195,389 | ₩194,736 | ₩195,044 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩195,509 | ₩195,509 | ₩194,489 | ₩195,084 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩194,455 | ₩195,109 | ₩194,455 | ₩195,109 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩194,656 | ₩194,824 | ₩194,349 | ₩194,485 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩194,509 | ₩195,323 | ₩194,266 | ₩194,266 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩195,349 | ₩196,350 | ₩195,216 | ₩195,316 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩195,456 | ₩195,456 | ₩194,856 | ₩194,856 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩195,776 | ₩195,776 | ₩194,545 | ₩194,545 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩195,896 | ₩196,096 | ₩195,790 | ₩196,059 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩195,536 | ₩195,963 | ₩195,069 | ₩195,852 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩195,243 | ₩195,243 | ₩194,536 | ₩195,067 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩195,643 | ₩195,643 | ₩194,829 | ₩194,829 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩195,629 | ₩196,003 | ₩195,296 | ₩195,296 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,096 | ₩195,636 | ₩194,676 | ₩195,549 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩194,949 | ₩194,949 | ₩193,869 | ₩194,387 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩194,742 | ₩194,742 | ₩193,228 | ₩194,022 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩192,348 | ₩194,869 | ₩191,994 | ₩194,608 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩191,867 | ₩192,935 | ₩191,867 | ₩192,417 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,027 | ₩192,074 | ₩190,253 | ₩191,998 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩192,708 | ₩192,708 | ₩189,873 | ₩191,134 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩194,842 | ₩194,842 | ₩192,856 | ₩192,856 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩192,921 | ₩194,802 | ₩192,921 | ₩194,246 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩191,454 | ₩192,428 | ₩191,454 | ₩192,081 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩190,697 | ₩190,987 | ₩189,853 | ₩190,621 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩188,452 | ₩189,233 | ₩188,452 | ₩188,876 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩189,413 | ₩189,997 | ₩188,906 | ₩189,346 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,146 | ₩190,146 | ₩189,166 | ₩189,505 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩190,266 | ₩190,453 | ₩189,446 | ₩189,446 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩190,547 | ₩191,467 | ₩189,733 | ₩189,950 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩187,732 | ₩190,433 | ₩187,732 | ₩190,413 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩188,639 | ₩188,979 | ₩187,758 | ₩188,065 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩189,773 | ₩189,773 | ₩188,345 | ₩188,345 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩189,266 | ₩189,741 | ₩189,266 | ₩189,430 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,026 | ₩189,279 | ₩188,607 | ₩189,253 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩188,852 | ₩188,852 | ₩188,012 | ₩188,746 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩188,946 | ₩188,979 | ₩188,279 | ₩188,363 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩188,839 | ₩189,786 | ₩188,839 | ₩189,147 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,212 | ₩188,546 | ₩187,959 | ₩188,212 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩186,865 | ₩188,045 | ₩186,865 | ₩188,045 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩185,584 | ₩187,557 | ₩185,584 | ₩186,531 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩185,504 | ₩186,384 | ₩185,404 | ₩185,923 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩186,398 | ₩186,451 | ₩185,444 | ₩185,797 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩184,543 | ₩186,208 | ₩184,543 | ₩185,759 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩186,451 | ₩186,624 | ₩184,882 | ₩184,882 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,130 | ₩186,238 | ₩185,041 | ₩185,384 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩184,610 | ₩185,917 | ₩184,610 | ₩185,544 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩185,370 | ₩186,571 | ₩185,370 | ₩185,744 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,264 | ₩187,171 | ₩185,210 | ₩185,549 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩187,598 | ₩187,598 | ₩184,703 | ₩184,945 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩188,385 | ₩188,895 | ₩187,518 | ₩187,625 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,052 | ₩189,052 | ₩188,205 | ₩188,252 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,265 | ₩188,799 | ₩187,305 | ₩188,172 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,145 | ₩188,185 | ₩186,851 | ₩187,424 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩186,491 | ₩188,439 | ₩186,491 | ₩186,584 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩186,805 | ₩187,518 | ₩185,651 | ₩187,011 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩187,558 | ₩187,678 | ₩186,224 | ₩186,251 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,026 | ₩189,026 | ₩186,945 | ₩187,159 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,145 | ₩189,367 | ₩188,145 | ₩188,507 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,252 | ₩188,586 | ₩188,105 | ₩188,105 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩187,532 | ₩188,519 | ₩187,532 | ₩188,372 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩187,278 | ₩187,985 | ₩187,230 | ₩187,705 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,106 | ₩189,546 | ₩188,176 | ₩188,176 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩189,599 | ₩189,599 | ₩188,552 | ₩189,090 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩189,880 | ₩190,106 | ₩188,906 | ₩188,906 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,026 | ₩190,066 | ₩189,413 | ₩190,044 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩187,825 | ₩189,579 | ₩187,825 | ₩189,569 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩186,278 | ₩187,318 | ₩186,278 | ₩187,318 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩186,344 | ₩187,231 | ₩186,218 | ₩187,091 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩185,992 | ₩187,078 | ₩185,992 | ₩186,384 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩185,637 | ₩186,895 | ₩185,637 | ₩186,895 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩185,971 | ₩186,170 | ₩185,117 | ₩185,210 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩185,971 | ₩186,624 | ₩185,971 | ₩186,224 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩185,330 | ₩185,711 | ₩184,944 | ₩185,597 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩185,784 | ₩185,784 | ₩184,877 | ₩185,651 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,198 | ₩187,091 | ₩185,444 | ₩185,837 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩186,651 | ₩186,738 | ₩186,132 | ₩186,198 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩185,957 | ₩186,771 | ₩185,737 | ₩185,904 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩187,305 | ₩187,372 | ₩186,097 | ₩186,483 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,238 | ₩187,025 | ₩185,531 | ₩186,711 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,178 | ₩186,825 | ₩185,397 | ₩185,697 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩187,785 | ₩187,785 | ₩185,677 | ₩187,011 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩185,571 | ₩187,478 | ₩185,571 | ₩187,345 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩185,784 | ₩185,784 | ₩184,517 | ₩184,984 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,211 | ₩186,211 | ₩185,277 | ₩185,478 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩185,957 | ₩186,504 | ₩185,458 | ₩185,458 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,198 | ₩186,198 | ₩185,146 | ₩185,973 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩184,543 | ₩186,144 | ₩184,543 | ₩185,891 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩184,997 | ₩185,397 | ₩184,236 | ₩184,499 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,224 | ₩186,224 | ₩184,397 | ₩184,397 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩185,797 | ₩186,598 | ₩185,216 | ₩185,679 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩184,490 | ₩186,044 | ₩184,490 | ₩186,036 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,209 | ₩183,970 | ₩183,209 | ₩183,943 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,156 | ₩183,823 | ₩182,529 | ₩183,062 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩182,329 | ₩183,076 | ₩182,269 | ₩182,982 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,141 | ₩182,395 | ₩180,879 | ₩182,329 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩183,529 | ₩183,529 | ₩181,502 | ₩181,502 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,035 | ₩183,196 | ₩182,035 | ₩183,026 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩181,582 | ₩182,342 | ₩181,328 | ₩182,342 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩179,367 | ₩179,442 | ₩178,513 | ₩179,300 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩178,793 | ₩179,721 | ₩178,793 | ₩179,701 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩176,939 | ₩179,220 | ₩176,939 | ₩179,207 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,273 | ₩178,899 | ₩177,974 | ₩178,353 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩176,405 | ₩177,926 | ₩175,458 | ₩177,739 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,072 | ₩176,912 | ₩174,711 | ₩175,205 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩176,766 | ₩176,766 | ₩174,831 | ₩175,103 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,100 | ₩178,747 | ₩177,032 | ₩177,166 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,007 | ₩179,200 | ₩177,499 | ₩178,340 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,112 | ₩178,647 | ₩176,752 | ₩177,846 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩178,647 | ₩179,661 | ₩178,093 | ₩178,140 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩178,660 | ₩178,847 | ₩176,099 | ₩176,672 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩177,779 | ₩179,107 | ₩177,726 | ₩178,767 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩181,395 | ₩181,395 | ₩178,887 | ₩178,887 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩181,848 | ₩182,409 | ₩181,382 | ₩181,488 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,021 | ₩181,822 | ₩181,021 | ₩181,148 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩180,995 | ₩181,748 | ₩179,901 | ₩179,927 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩180,594 | ₩181,462 | ₩180,194 | ₩180,194 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,222 | ₩182,222 | ₩181,135 | ₩181,702 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,183 | ₩183,823 | ₩182,035 | ₩182,115 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩181,341 | ₩183,556 | ₩180,101 | ₩183,116 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩182,609 | ₩183,089 | ₩181,808 | ₩182,662 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩185,904 | ₩185,904 | ₩183,516 | ₩184,463 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,051 | ₩186,435 | ₩184,924 | ₩186,158 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩184,837 | ₩186,146 | ₩183,343 | ₩185,490 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩185,437 | ₩187,449 | ₩185,437 | ₩186,931 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,237 | ₩186,691 | ₩185,237 | ₩186,691 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩185,664 | ₩186,535 | ₩185,330 | ₩186,224 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,077 | ₩185,464 | ₩184,236 | ₩185,464 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩183,649 | ₩184,743 | ₩183,649 | ₩184,743 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩183,863 | ₩184,343 | ₩182,882 | ₩183,343 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩182,942 | ₩184,090 | ₩182,736 | ₩184,090 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩182,956 | ₩184,196 | ₩182,475 | ₩183,009 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩182,996 | ₩183,423 | ₩182,622 | ₩183,129 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩182,329 | ₩183,143 | ₩181,702 | ₩182,782 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩180,714 | ₩182,889 | ₩180,714 | ₩182,329 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩183,343 | ₩183,823 | ₩180,621 | ₩180,701 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,009 | ₩183,313 | ₩182,329 | ₩183,036 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩181,955 | ₩183,105 | ₩181,955 | ₩182,716 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩181,995 | ₩182,302 | ₩181,715 | ₩182,129 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩181,608 | ₩182,676 | ₩181,608 | ₩182,222 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩179,420 | ₩181,121 | ₩179,420 | ₩180,768 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,154 | ₩180,513 | ₩179,821 | ₩180,141 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩180,461 | ₩181,075 | ₩178,956 | ₩179,641 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩179,647 | ₩180,848 | ₩179,614 | ₩180,728 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩178,713 | ₩180,014 | ₩178,667 | ₩180,014 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩179,554 | ₩184,757 | ₩178,060 | ₩179,367 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩178,887 | ₩179,167 | ₩178,633 | ₩178,727 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩178,860 | ₩178,953 | ₩178,393 | ₩178,908 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,140 | ₩179,234 | ₩178,140 | ₩178,727 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,206 | ₩178,206 | ₩177,366 | ₩177,940 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,220 | ₩179,220 | ₩178,447 | ₩178,573 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩177,339 | ₩178,747 | ₩177,339 | ₩178,393 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,246 | ₩177,958 | ₩176,708 | ₩176,766 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩178,847 | ₩179,107 | ₩178,553 | ₩178,733 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩178,994 | ₩179,581 | ₩178,863 | ₩178,873 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩177,339 | ₩178,533 | ₩177,339 | ₩178,496 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩177,885 | ₩178,140 | ₩177,434 | ₩177,773 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩176,766 | ₩177,980 | ₩176,766 | ₩177,980 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩176,806 | ₩177,559 | ₩176,806 | ₩177,273 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,311 | ₩176,619 | ₩175,311 | ₩176,325 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩176,472 | ₩176,846 | ₩175,163 | ₩175,258 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,031 | ₩176,599 | ₩175,031 | ₩176,472 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩174,444 | ₩175,454 | ₩174,196 | ₩175,191 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,298 | ₩175,298 | ₩173,310 | ₩173,884 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,071 | ₩175,071 | ₩173,924 | ₩173,924 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩175,405 | ₩175,778 | ₩175,125 | ₩175,362 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,111 | ₩175,805 | ₩175,111 | ₩175,450 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩175,738 | ₩175,898 | ₩175,325 | ₩175,645 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,205 | ₩175,738 | ₩175,205 | ₩175,736 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩174,985 | ₩175,178 | ₩174,791 | ₩175,005 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩175,805 | ₩176,699 | ₩175,805 | ₩176,512 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,298 | ₩176,221 | ₩175,298 | ₩175,626 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩175,952 | ₩176,432 | ₩175,378 | ₩175,525 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩175,725 | ₩176,432 | ₩175,247 | ₩175,365 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩176,325 | ₩177,112 | ₩175,261 | ₩175,698 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,086 | ₩177,086 | ₩176,379 | ₩176,712 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,006 | ₩177,359 | ₩176,285 | ₩176,592 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,245 | ₩177,379 | ₩176,245 | ₩177,259 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩174,818 | ₩176,539 | ₩174,818 | ₩176,219 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩175,605 | ₩175,712 | ₩175,011 | ₩175,018 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,092 | ₩176,147 | ₩174,938 | ₩174,938 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩175,938 | ₩176,545 | ₩175,938 | ₩176,259 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩175,805 | ₩176,085 | ₩175,472 | ₩175,925 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,031 | ₩175,825 | ₩175,031 | ₩175,618 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩175,405 | ₩175,432 | ₩174,898 | ₩175,042 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩175,725 | ₩176,032 | ₩175,185 | ₩175,185 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,139 | ₩176,632 | ₩176,119 | ₩176,619 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩175,338 | ₩176,445 | ₩175,338 | ₩175,938 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,217 | ₩175,298 | ₩173,217 | ₩175,118 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩172,830 | ₩173,177 | ₩172,003 | ₩172,879 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩170,642 | ₩172,837 | ₩170,575 | ₩172,056 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,123 | ₩172,923 | ₩170,028 | ₩170,028 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩171,603 | ₩172,163 | ₩170,949 | ₩171,256 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,309 | ₩172,457 | ₩171,309 | ₩171,856 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,230 | ₩173,623 | ₩171,528 | ₩171,840 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩172,963 | ₩173,633 | ₩172,603 | ₩173,244 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,285 | ₩175,285 | ₩173,564 | ₩173,564 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,258 | ₩175,365 | ₩175,058 | ₩175,058 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,044 | ₩174,845 | ₩174,044 | ₩174,768 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩173,631 | ₩174,097 | ₩172,803 | ₩173,911 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩171,883 | ₩172,814 | ₩171,883 | ₩172,814 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,030 | ₩173,030 | ₩172,030 | ₩172,340 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩171,509 | ₩172,695 | ₩171,509 | ₩172,623 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,042 | ₩171,636 | ₩171,026 | ₩171,279 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,256 | ₩172,256 | ₩170,696 | ₩171,864 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩171,896 | ₩172,430 | ₩171,509 | ₩172,143 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩172,997 | ₩173,137 | ₩172,135 | ₩172,135 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩173,791 | ₩173,791 | ₩172,064 | ₩172,216 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩175,365 | ₩175,365 | ₩174,258 | ₩174,258 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩174,898 | ₩175,311 | ₩174,591 | ₩175,286 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩175,325 | ₩175,325 | ₩174,400 | ₩174,400 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩173,724 | ₩174,431 | ₩173,584 | ₩174,119 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,258 | ₩174,825 | ₩173,748 | ₩174,084 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,124 | ₩174,911 | ₩174,124 | ₩174,719 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩172,977 | ₩174,418 | ₩172,977 | ₩174,364 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩171,528 | ₩173,044 | ₩171,528 | ₩172,899 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩173,430 | ₩173,452 | ₩171,391 | ₩171,528 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩173,404 | ₩173,831 | ₩172,232 | ₩173,046 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,322 | ₩173,037 | ₩170,322 | ₩172,762 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,229 | ₩171,456 | ₩170,495 | ₩171,397 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩172,643 | ₩173,080 | ₩169,859 | ₩169,859 | -1.61% | 1.1만 |
|---|