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 | ₩193,035 | ₩193,168 | ₩192,647 | ₩192,941 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,883 | ₩193,457 | ₩191,883 | ₩193,397 | +0.79% | 3.3만 |
| 2026.10.07 | ₩192,566 | ₩192,720 | ₩192,366 | ₩192,427 | -0.07% | 1.5만 |
| 2026.10.06 | ₩193,223 | ₩193,544 | ₩192,888 | ₩193,437 | +0.11% | 3.4만 |
| 2026.10.05 | ₩191,133 | ₩192,647 | ₩190,986 | ₩192,232 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,696 | ₩191,906 | ₩190,892 | ₩191,133 | -0.29% | 6.5천 |
| 2026.10.01 | ₩189,366 | ₩190,116 | ₩188,936 | ₩190,102 | +0.39% | 1.5만 |
| 2026.09.30 | ₩190,175 | ₩190,491 | ₩189,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,560 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩190,023 | ₩190,089 | ₩189,138 | ₩190,089 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩190,089 | ₩190,357 | ₩189,567 | ₩190,033 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩190,343 | ₩191,107 | ₩190,189 | ₩190,882 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩190,410 | ₩191,000 | ₩190,169 | ₩190,169 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩192,138 | ₩192,138 | ₩190,665 | ₩190,665 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩192,158 | ₩192,245 | ₩191,790 | ₩192,123 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,723 | ₩192,647 | ₩191,468 | ₩192,366 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩192,473 | ₩192,473 | ₩190,973 | ₩191,441 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩192,439 | ₩192,439 | ₩191,843 | ₩192,171 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩193,638 | ₩193,638 | ₩190,785 | ₩191,637 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩193,316 | ₩193,718 | ₩192,841 | ₩193,383 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩193,303 | ₩193,939 | ₩193,276 | ₩193,410 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩193,022 | ₩193,316 | ₩192,667 | ₩193,223 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,830 | ₩191,972 | ₩191,361 | ₩191,361 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩192,345 | ₩192,345 | ₩191,321 | ₩191,790 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩194,120 | ₩194,187 | ₩192,553 | ₩192,901 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩194,548 | ₩194,548 | ₩193,919 | ₩194,026 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩194,642 | ₩195,431 | ₩194,368 | ₩195,104 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩194,045 | ₩194,676 | ₩193,745 | ₩194,388 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩194,053 | ₩194,656 | ₩193,357 | ₩193,588 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,964 | ₩195,700 | ₩194,053 | ₩194,334 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩195,486 | ₩195,486 | ₩194,483 | ₩194,780 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,807 | ₩195,807 | ₩195,079 | ₩195,392 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,754 | ₩196,142 | ₩195,486 | ₩195,795 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩196,263 | ₩196,263 | ₩195,238 | ₩195,835 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩195,205 | ₩195,861 | ₩195,205 | ₩195,861 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩195,406 | ₩195,574 | ₩195,098 | ₩195,234 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩195,258 | ₩196,075 | ₩195,015 | ₩195,015 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩196,102 | ₩197,106 | ₩195,968 | ₩196,069 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩196,209 | ₩196,209 | ₩195,606 | ₩195,606 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩196,531 | ₩196,531 | ₩195,294 | ₩195,294 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩196,651 | ₩196,852 | ₩196,544 | ₩196,814 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩196,289 | ₩196,718 | ₩195,821 | ₩196,607 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩195,995 | ₩195,995 | ₩195,285 | ₩195,818 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩196,397 | ₩196,397 | ₩195,580 | ₩195,580 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩196,383 | ₩196,758 | ₩196,048 | ₩196,048 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,848 | ₩196,390 | ₩195,426 | ₩196,303 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,700 | ₩195,700 | ₩194,615 | ₩195,136 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩195,493 | ₩195,493 | ₩193,973 | ₩194,769 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩193,089 | ₩195,620 | ₩192,734 | ₩195,357 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩192,607 | ₩193,678 | ₩192,607 | ₩193,158 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,763 | ₩192,814 | ₩190,986 | ₩192,738 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩193,450 | ₩193,450 | ₩190,604 | ₩191,870 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩195,593 | ₩195,593 | ₩193,599 | ₩193,599 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,665 | ₩195,553 | ₩193,665 | ₩194,994 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩192,191 | ₩193,169 | ₩192,191 | ₩192,821 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩191,432 | ₩191,723 | ₩190,584 | ₩191,356 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩189,178 | ₩189,962 | ₩189,178 | ₩189,604 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩190,142 | ₩190,729 | ₩189,634 | ₩190,075 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,879 | ₩190,879 | ₩189,895 | ₩190,235 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩191,000 | ₩191,187 | ₩190,176 | ₩190,176 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩191,281 | ₩192,205 | ₩190,464 | ₩190,682 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩188,455 | ₩191,167 | ₩188,455 | ₩191,147 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩189,366 | ₩189,707 | ₩188,482 | ₩188,790 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩190,504 | ₩190,504 | ₩189,071 | ₩189,071 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩189,995 | ₩190,472 | ₩189,995 | ₩190,160 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,754 | ₩190,009 | ₩189,334 | ₩189,982 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩189,580 | ₩189,580 | ₩188,736 | ₩189,473 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,674 | ₩189,707 | ₩189,004 | ₩189,088 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩189,567 | ₩190,517 | ₩189,567 | ₩189,876 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,937 | ₩189,272 | ₩188,683 | ₩188,937 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩187,585 | ₩188,770 | ₩187,585 | ₩188,770 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩186,299 | ₩188,280 | ₩186,299 | ₩187,250 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩186,219 | ₩187,102 | ₩186,118 | ₩186,639 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩187,116 | ₩187,169 | ₩186,158 | ₩186,513 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩185,254 | ₩186,926 | ₩185,254 | ₩186,474 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩187,169 | ₩187,343 | ₩185,594 | ₩185,594 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,844 | ₩186,955 | ₩185,754 | ₩186,098 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩185,321 | ₩186,634 | ₩185,321 | ₩186,259 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩186,085 | ₩187,290 | ₩186,085 | ₩186,460 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,982 | ₩187,893 | ₩185,924 | ₩186,264 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩188,321 | ₩188,321 | ₩185,415 | ₩185,657 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩189,111 | ₩189,623 | ₩188,241 | ₩188,348 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,781 | ₩189,781 | ₩188,930 | ₩188,977 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,991 | ₩189,526 | ₩188,026 | ₩188,897 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,866 | ₩188,910 | ₩187,571 | ₩188,146 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩187,210 | ₩189,165 | ₩187,210 | ₩187,303 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩187,524 | ₩188,241 | ₩186,366 | ₩187,732 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩188,281 | ₩188,401 | ₩186,942 | ₩186,969 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,754 | ₩189,754 | ₩187,665 | ₩187,881 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,870 | ₩190,097 | ₩188,870 | ₩189,233 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,977 | ₩189,312 | ₩188,830 | ₩188,830 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩188,254 | ₩189,245 | ₩188,254 | ₩189,098 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩188,000 | ₩188,709 | ₩187,951 | ₩188,428 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,834 | ₩190,276 | ₩188,901 | ₩188,901 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩190,330 | ₩190,330 | ₩189,279 | ₩189,818 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩190,611 | ₩190,839 | ₩189,634 | ₩189,634 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,759 | ₩190,799 | ₩190,142 | ₩190,776 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩188,549 | ₩190,310 | ₩188,549 | ₩190,299 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩186,995 | ₩188,040 | ₩186,995 | ₩188,040 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩187,062 | ₩187,953 | ₩186,935 | ₩187,812 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,709 | ₩187,799 | ₩186,709 | ₩187,102 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩186,352 | ₩187,615 | ₩186,352 | ₩187,615 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,687 | ₩186,887 | ₩185,830 | ₩185,924 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,687 | ₩187,343 | ₩186,687 | ₩186,942 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩186,044 | ₩186,426 | ₩185,656 | ₩186,312 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩186,500 | ₩186,500 | ₩185,589 | ₩186,366 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,915 | ₩187,812 | ₩186,158 | ₩186,553 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩187,370 | ₩187,457 | ₩186,849 | ₩186,915 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,674 | ₩187,491 | ₩186,453 | ₩186,620 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩188,026 | ₩188,093 | ₩186,814 | ₩187,202 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,955 | ₩187,745 | ₩186,245 | ₩187,431 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,895 | ₩187,544 | ₩186,111 | ₩186,413 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩188,509 | ₩188,509 | ₩186,393 | ₩187,732 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩186,286 | ₩188,201 | ₩186,286 | ₩188,067 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩186,500 | ₩186,500 | ₩185,228 | ₩185,696 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,928 | ₩186,928 | ₩185,991 | ₩186,193 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,674 | ₩187,223 | ₩186,173 | ₩186,173 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,915 | ₩186,915 | ₩185,860 | ₩186,690 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩185,254 | ₩186,861 | ₩185,254 | ₩186,607 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,710 | ₩186,111 | ₩184,946 | ₩185,210 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,942 | ₩186,942 | ₩185,107 | ₩185,107 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩186,513 | ₩187,317 | ₩185,929 | ₩186,394 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩185,201 | ₩186,761 | ₩185,201 | ₩186,753 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,915 | ₩184,678 | ₩183,915 | ₩184,652 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,862 | ₩184,531 | ₩183,232 | ₩183,768 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩183,031 | ₩183,781 | ₩182,971 | ₩183,687 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,839 | ₩183,098 | ₩181,575 | ₩183,031 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩184,237 | ₩184,237 | ₩182,201 | ₩182,201 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,737 | ₩183,902 | ₩182,737 | ₩183,732 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩182,281 | ₩183,045 | ₩182,027 | ₩183,045 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩180,058 | ₩180,133 | ₩179,201 | ₩179,991 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩179,482 | ₩180,413 | ₩179,482 | ₩180,393 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,621 | ₩179,911 | ₩177,621 | ₩179,897 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,960 | ₩179,588 | ₩178,660 | ₩179,040 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩177,085 | ₩178,612 | ₩176,134 | ₩178,424 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,750 | ₩177,594 | ₩175,384 | ₩175,880 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩177,447 | ₩177,447 | ₩175,505 | ₩175,778 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,786 | ₩179,435 | ₩177,714 | ₩177,848 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,697 | ₩179,891 | ₩178,183 | ₩179,027 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,795 | ₩179,335 | ₩177,433 | ₩178,531 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩179,335 | ₩180,353 | ₩178,779 | ₩178,826 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩179,348 | ₩179,536 | ₩176,777 | ₩177,353 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩178,464 | ₩179,797 | ₩178,411 | ₩179,455 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩182,094 | ₩182,094 | ₩179,576 | ₩179,576 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩182,549 | ₩183,112 | ₩182,080 | ₩182,187 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,719 | ₩182,522 | ₩181,719 | ₩181,846 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,692 | ₩182,449 | ₩180,594 | ₩180,621 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩181,290 | ₩182,161 | ₩180,888 | ₩180,888 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,924 | ₩182,924 | ₩181,833 | ₩182,402 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,888 | ₩184,531 | ₩182,737 | ₩182,817 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩182,040 | ₩184,263 | ₩180,795 | ₩183,821 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩183,312 | ₩183,795 | ₩182,509 | ₩183,366 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩186,620 | ₩186,620 | ₩184,223 | ₩185,174 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,768 | ₩187,153 | ₩185,636 | ₩186,875 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩185,549 | ₩186,863 | ₩184,049 | ₩186,205 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩186,152 | ₩188,171 | ₩186,152 | ₩187,651 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,951 | ₩187,410 | ₩185,951 | ₩187,410 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩186,379 | ₩187,254 | ₩186,044 | ₩186,942 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,790 | ₩186,178 | ₩184,946 | ₩186,178 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩184,357 | ₩185,455 | ₩184,357 | ₩185,455 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩184,571 | ₩185,053 | ₩183,587 | ₩184,049 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,647 | ₩184,799 | ₩183,440 | ₩184,799 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,661 | ₩184,906 | ₩183,179 | ₩183,714 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,701 | ₩184,129 | ₩183,326 | ₩183,835 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩183,031 | ₩183,848 | ₩182,402 | ₩183,487 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩181,411 | ₩183,594 | ₩181,411 | ₩183,031 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩184,049 | ₩184,531 | ₩181,317 | ₩181,397 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,714 | ₩184,020 | ₩183,031 | ₩183,741 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,656 | ₩183,811 | ₩182,656 | ₩183,420 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,696 | ₩183,004 | ₩182,415 | ₩182,830 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩182,308 | ₩183,379 | ₩182,308 | ₩182,924 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩180,112 | ₩181,819 | ₩180,112 | ₩181,464 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,848 | ₩181,209 | ₩180,513 | ₩180,835 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩181,156 | ₩181,772 | ₩179,646 | ₩180,333 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩180,339 | ₩181,545 | ₩180,306 | ₩181,424 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩179,402 | ₩180,708 | ₩179,355 | ₩180,708 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩180,246 | ₩185,469 | ₩178,746 | ₩180,058 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩179,576 | ₩179,857 | ₩179,322 | ₩179,415 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩179,549 | ₩179,643 | ₩179,081 | ₩179,597 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,826 | ₩179,924 | ₩178,826 | ₩179,415 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,893 | ₩178,893 | ₩178,049 | ₩178,625 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,911 | ₩179,911 | ₩179,134 | ₩179,261 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩178,023 | ₩179,435 | ₩178,023 | ₩179,081 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,929 | ₩178,644 | ₩177,389 | ₩177,447 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩179,536 | ₩179,797 | ₩179,241 | ₩179,422 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,683 | ₩180,272 | ₩179,552 | ₩179,563 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩178,023 | ₩179,221 | ₩178,023 | ₩179,184 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩178,570 | ₩178,826 | ₩178,118 | ₩178,458 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩177,447 | ₩178,665 | ₩177,447 | ₩178,665 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩177,487 | ₩178,243 | ₩177,487 | ₩177,956 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,987 | ₩177,299 | ₩175,987 | ₩177,005 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩177,152 | ₩177,527 | ₩175,838 | ₩175,933 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,706 | ₩177,279 | ₩175,706 | ₩177,152 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩175,116 | ₩176,130 | ₩174,867 | ₩175,866 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,969 | ₩175,973 | ₩173,978 | ₩174,554 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,746 | ₩175,746 | ₩174,594 | ₩174,594 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩176,081 | ₩176,456 | ₩175,799 | ₩176,038 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,786 | ₩176,482 | ₩175,786 | ₩176,126 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩176,415 | ₩176,576 | ₩176,000 | ₩176,322 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,880 | ₩176,415 | ₩175,880 | ₩176,413 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,659 | ₩175,853 | ₩175,465 | ₩175,679 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩176,482 | ₩177,380 | ₩176,482 | ₩177,192 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,973 | ₩176,900 | ₩175,973 | ₩176,303 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,630 | ₩177,112 | ₩176,054 | ₩176,201 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩176,402 | ₩177,112 | ₩175,923 | ₩176,040 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩177,005 | ₩177,795 | ₩175,936 | ₩176,375 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,768 | ₩177,768 | ₩177,058 | ₩177,393 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,688 | ₩178,043 | ₩176,965 | ₩177,273 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,924 | ₩178,063 | ₩176,924 | ₩177,942 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩175,491 | ₩177,219 | ₩175,491 | ₩176,898 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩176,282 | ₩176,389 | ₩175,686 | ₩175,692 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,770 | ₩176,825 | ₩175,612 | ₩175,612 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,616 | ₩177,226 | ₩176,616 | ₩176,938 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩176,482 | ₩176,764 | ₩176,148 | ₩176,603 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,706 | ₩176,502 | ₩175,706 | ₩176,295 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩176,081 | ₩176,107 | ₩175,572 | ₩175,716 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩176,402 | ₩176,710 | ₩175,860 | ₩175,860 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,817 | ₩177,313 | ₩176,797 | ₩177,299 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩176,014 | ₩177,125 | ₩176,014 | ₩176,616 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,884 | ₩175,973 | ₩173,884 | ₩175,793 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩173,496 | ₩173,844 | ₩172,666 | ₩173,546 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩171,300 | ₩173,503 | ₩171,233 | ₩172,719 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,786 | ₩173,590 | ₩170,684 | ₩170,684 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩172,264 | ₩172,826 | ₩171,608 | ₩171,916 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,969 | ₩173,121 | ₩171,969 | ₩172,518 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,898 | ₩174,291 | ₩172,189 | ₩172,502 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,630 | ₩174,302 | ₩173,268 | ₩173,911 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,960 | ₩175,960 | ₩174,233 | ₩174,233 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,933 | ₩176,040 | ₩175,732 | ₩175,732 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,715 | ₩175,518 | ₩174,715 | ₩175,442 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩174,299 | ₩174,768 | ₩173,469 | ₩174,581 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩172,545 | ₩173,480 | ₩172,545 | ₩173,480 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,692 | ₩173,697 | ₩172,692 | ₩173,004 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩172,170 | ₩173,361 | ₩172,170 | ₩173,288 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,701 | ₩172,297 | ₩171,685 | ₩171,938 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,920 | ₩172,920 | ₩171,353 | ₩172,526 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩172,559 | ₩173,094 | ₩172,170 | ₩172,806 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,663 | ₩173,804 | ₩172,798 | ₩172,798 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩174,460 | ₩174,460 | ₩172,727 | ₩172,880 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩176,040 | ₩176,040 | ₩174,929 | ₩174,929 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩175,572 | ₩175,987 | ₩175,264 | ₩175,961 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩176,000 | ₩176,000 | ₩175,072 | ₩175,072 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩174,393 | ₩175,103 | ₩174,253 | ₩174,790 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,929 | ₩175,498 | ₩174,417 | ₩174,755 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,795 | ₩175,585 | ₩174,795 | ₩175,392 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,643 | ₩175,090 | ₩173,643 | ₩175,036 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩172,189 | ₩173,710 | ₩172,189 | ₩173,566 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩174,099 | ₩174,120 | ₩172,051 | ₩172,189 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩174,072 | ₩174,500 | ₩172,896 | ₩173,713 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,978 | ₩173,704 | ₩170,978 | ₩173,428 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,889 | ₩172,117 | ₩171,152 | ₩172,058 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩173,308 | ₩173,746 | ₩170,514 | ₩170,514 | -1.61% | 1.1만 |
|---|