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 | ₩192,627 | ₩192,760 | ₩192,240 | ₩192,534 | -0.05% | 2.1만 |
| 2026.10.08 | ₩191,478 | ₩193,048 | ₩191,478 | ₩192,988 | +0.79% | 3.3만 |
| 2026.10.07 | ₩192,160 | ₩192,313 | ₩191,959 | ₩192,021 | -0.07% | 1.5만 |
| 2026.10.06 | ₩192,814 | ₩193,135 | ₩192,480 | ₩193,028 | +0.11% | 3.4만 |
| 2026.10.05 | ₩190,730 | ₩192,240 | ₩190,583 | ₩191,825 | +0.57% | 1.5만 |
| 2026.10.02 | ₩191,291 | ₩191,501 | ₩190,489 | ₩190,730 | -0.29% | 6.5천 |
| 2026.10.01 | ₩188,966 | ₩189,714 | ₩188,537 | ₩189,701 | +0.39% | 1.5만 |
| 2026.09.30 | ₩189,773 | ₩190,088 | ₩189,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,159 |
| -0.32% |
| 8.4천 |
| 2026.09.29 | ₩189,622 | ₩189,687 | ₩188,738 | ₩189,687 | +0.03% | 9.3천 |
|---|
| 2026.09.28 | ₩189,687 | ₩189,954 | ₩189,166 | ₩189,631 | -0.03% | 9.2천 |
|---|
| 2026.09.25 | ₩189,941 | ₩190,703 | ₩189,787 | ₩190,478 | +0.28% | 1.3만 |
|---|
| 2026.09.24 | ₩190,008 | ₩190,596 | ₩189,767 | ₩189,767 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩191,732 | ₩191,732 | ₩190,262 | ₩190,262 | -0.77% | 2.4만 |
|---|
| 2026.09.22 | ₩191,752 | ₩191,839 | ₩191,384 | ₩191,717 | -0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩191,318 | ₩192,240 | ₩191,064 | ₩191,959 | +0.34% | 1.2만 |
|---|
| 2026.09.18 | ₩192,066 | ₩192,066 | ₩190,569 | ₩191,037 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩192,033 | ₩192,033 | ₩191,438 | ₩191,765 | -0.14% | 1만 |
|---|
| 2026.09.16 | ₩193,229 | ₩193,229 | ₩190,382 | ₩191,232 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩192,908 | ₩193,309 | ₩192,433 | ₩192,975 | +0.03% | 1.1만 |
|---|
| 2026.09.14 | ₩192,895 | ₩193,529 | ₩192,868 | ₩193,001 | +0.06% | 1.2만 |
|---|
| 2026.09.11 | ₩192,614 | ₩192,908 | ₩192,260 | ₩192,814 | +0.10% | 2.1만 |
|---|
| 2026.09.10 | ₩191,425 | ₩191,566 | ₩190,957 | ₩190,957 | -0.24% | 9천 |
|---|
| 2026.09.09 | ₩191,939 | ₩191,939 | ₩190,917 | ₩191,384 | -0.29% | 1.9만 |
|---|
| 2026.09.08 | ₩193,710 | ₩193,777 | ₩192,146 | ₩192,494 | -0.63% | 1.5만 |
|---|
| 2026.09.04 | ₩194,137 | ₩194,137 | ₩193,509 | ₩193,616 | -0.27% | 1.1만 |
|---|
| 2026.09.03 | ₩194,231 | ₩195,018 | ₩193,957 | ₩194,692 | +0.24% | 1.1만 |
|---|
| 2026.09.02 | ₩193,635 | ₩194,264 | ₩193,336 | ₩193,977 | +0.18% | 6.7천 |
|---|
| 2026.09.01 | ₩193,643 | ₩194,244 | ₩192,948 | ₩193,179 | -0.24% | 1만 |
|---|
| 2026.08.31 | ₩194,552 | ₩195,287 | ₩193,643 | ₩193,924 | -0.32% | 2.3만 |
|---|
| 2026.08.28 | ₩195,073 | ₩195,073 | ₩194,072 | ₩194,369 | -0.36% | 1.4만 |
|---|
| 2026.08.27 | ₩195,394 | ₩195,394 | ₩194,667 | ₩194,979 | -0.21% | 2.3만 |
|---|
| 2026.08.26 | ₩195,340 | ₩195,728 | ₩195,073 | ₩195,382 | +0.02% | 8.6천 |
|---|
| 2026.08.25 | ₩195,848 | ₩195,848 | ₩194,826 | ₩195,422 | -0.22% | 1.7만 |
|---|
| 2026.08.24 | ₩194,792 | ₩195,447 | ₩194,792 | ₩195,447 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩194,993 | ₩195,161 | ₩194,685 | ₩194,822 | -0.09% | 7.9천 |
|---|
| 2026.08.20 | ₩194,846 | ₩195,661 | ₩194,602 | ₩194,602 | -0.12% | 9.4천 |
|---|
| 2026.08.19 | ₩195,688 | ₩196,690 | ₩195,554 | ₩195,654 | -0.02% | 1.1만 |
|---|
| 2026.08.18 | ₩195,794 | ₩195,794 | ₩195,193 | ₩195,193 | -0.31% | 5.6천 |
|---|
| 2026.08.17 | ₩196,115 | ₩196,115 | ₩194,882 | ₩194,882 | -0.63% | 1.4만 |
|---|
| 2026.08.14 | ₩196,236 | ₩196,436 | ₩196,129 | ₩196,399 | +0.08% | 7.7천 |
|---|
| 2026.08.13 | ₩195,875 | ₩196,302 | ₩195,407 | ₩196,191 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩195,581 | ₩195,581 | ₩194,872 | ₩195,404 | -0.09% | 1.7만 |
|---|
| 2026.08.11 | ₩195,982 | ₩195,982 | ₩195,166 | ₩195,166 | -0.42% | 9.4천 |
|---|
| 2026.08.10 | ₩195,968 | ₩196,342 | ₩195,634 | ₩195,634 | -0.17% | 6.5천 |
|---|
| 2026.08.07 | ₩195,434 | ₩195,975 | ₩195,013 | ₩195,888 | +0.23% | 1.1만 |
|---|
| 2026.08.06 | ₩195,287 | ₩195,287 | ₩194,204 | ₩194,724 | -0.29% | 1.1만 |
|---|
| 2026.08.05 | ₩195,080 | ₩195,080 | ₩193,563 | ₩194,358 | -0.37% | 1.3만 |
|---|
| 2026.08.04 | ₩192,681 | ₩195,206 | ₩192,327 | ₩194,945 | +1.17% | 9.5천 |
|---|
| 2026.08.03 | ₩192,200 | ₩193,269 | ₩192,200 | ₩192,750 | +0.29% | 2.7만 |
|---|
| 2026.07.31 | ₩191,358 | ₩192,407 | ₩190,583 | ₩192,331 | +0.51% | 1.8만 |
|---|
| 2026.07.30 | ₩193,042 | ₩193,042 | ₩190,202 | ₩191,465 | -0.82% | 1.4만 |
|---|
| 2026.07.29 | ₩195,180 | ₩195,180 | ₩193,190 | ₩193,190 | -1.02% | 1.3만 |
|---|
| 2026.07.28 | ₩193,255 | ₩195,140 | ₩193,255 | ₩194,582 | +0.69% | 1.2만 |
|---|
| 2026.07.27 | ₩191,785 | ₩192,761 | ₩191,785 | ₩192,413 | +0.33% | 1.6만 |
|---|
| 2026.07.24 | ₩191,028 | ₩191,318 | ₩190,182 | ₩190,951 | -0.04% | 1.3만 |
|---|
| 2026.07.23 | ₩188,778 | ₩189,560 | ₩188,778 | ₩189,203 | +0.23% | 8.9천 |
|---|
| 2026.07.22 | ₩189,741 | ₩190,326 | ₩189,233 | ₩189,674 | -0.04% | 9.7천 |
|---|
| 2026.07.21 | ₩190,476 | ₩190,476 | ₩189,493 | ₩189,833 | -0.34% | 9.7천 |
|---|
| 2026.07.20 | ₩190,596 | ₩190,783 | ₩189,774 | ₩189,774 | -0.43% | 9.4천 |
|---|
| 2026.07.17 | ₩190,877 | ₩191,799 | ₩190,061 | ₩190,279 | -0.31% | 5.8천 |
|---|
| 2026.07.16 | ₩188,057 | ₩190,763 | ₩188,057 | ₩190,743 | +1.43% | 2.8만 |
|---|
| 2026.07.15 | ₩188,966 | ₩189,306 | ₩188,084 | ₩188,391 | -0.30% | 1만 |
|---|
| 2026.07.14 | ₩190,101 | ₩190,101 | ₩188,672 | ₩188,672 | -0.75% | 1.3만 |
|---|
| 2026.07.13 | ₩189,594 | ₩190,069 | ₩189,594 | ₩189,758 | +0.09% | 1.3만 |
|---|
| 2026.07.10 | ₩189,353 | ₩189,607 | ₩188,933 | ₩189,580 | +0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩189,179 | ₩189,179 | ₩188,337 | ₩189,072 | -0.06% | 2.5만 |
|---|
| 2026.07.08 | ₩189,273 | ₩189,306 | ₩188,605 | ₩188,689 | -0.31% | 1.2만 |
|---|
| 2026.07.07 | ₩189,166 | ₩190,115 | ₩189,166 | ₩189,475 | +0.16% | 2.9만 |
|---|
| 2026.07.06 | ₩188,538 | ₩188,872 | ₩188,284 | ₩188,538 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩187,188 | ₩188,371 | ₩187,188 | ₩188,371 | +0.63% | 2.4만 |
|---|
| 2026.07.01 | ₩185,905 | ₩187,882 | ₩185,905 | ₩186,854 | +0.51% | 1.4만 |
|---|
| 2026.06.30 | ₩185,825 | ₩186,707 | ₩185,725 | ₩186,245 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩186,720 | ₩186,774 | ₩185,765 | ₩186,119 | -0.32% | 1.5만 |
|---|
| 2026.06.26 | ₩184,863 | ₩186,531 | ₩184,863 | ₩186,080 | +0.66% | 2.1만 |
|---|
| 2026.06.25 | ₩186,774 | ₩186,948 | ₩185,202 | ₩185,202 | -0.84% | 4.1만 |
|---|
| 2026.06.24 | ₩185,451 | ₩186,560 | ₩185,361 | ₩185,705 | +0.14% | 4.2만 |
|---|
| 2026.06.23 | ₩184,930 | ₩186,239 | ₩184,930 | ₩185,865 | +0.51% | 1.1만 |
|---|
| 2026.06.22 | ₩185,691 | ₩186,894 | ₩185,691 | ₩186,066 | +0.20% | 1.9만 |
|---|
| 2026.06.18 | ₩186,587 | ₩187,496 | ₩185,531 | ₩185,870 | -0.38% | 5.7만 |
|---|
| 2026.06.17 | ₩187,923 | ₩187,923 | ₩185,023 | ₩185,265 | -1.41% | 1.3만 |
|---|
| 2026.06.16 | ₩188,712 | ₩189,222 | ₩187,843 | ₩187,950 | -0.40% | 2.2만 |
|---|
| 2026.06.15 | ₩189,380 | ₩189,380 | ₩188,531 | ₩188,578 | -0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩188,591 | ₩189,126 | ₩187,629 | ₩188,498 | -0.05% | 2.1만 |
|---|
| 2026.06.11 | ₩187,469 | ₩188,511 | ₩187,175 | ₩187,748 | +0.15% | 3.4만 |
|---|
| 2026.06.10 | ₩186,814 | ₩188,765 | ₩186,814 | ₩186,908 | +0.05% | 2.8만 |
|---|
| 2026.06.09 | ₩187,128 | ₩187,843 | ₩185,972 | ₩187,335 | +0.11% | 1.1만 |
|---|
| 2026.06.08 | ₩187,883 | ₩188,003 | ₩186,547 | ₩186,573 | -0.70% | 1.1만 |
|---|
| 2026.06.05 | ₩189,353 | ₩189,353 | ₩187,268 | ₩187,483 | -0.99% | 6.8천 |
|---|
| 2026.06.04 | ₩188,471 | ₩189,695 | ₩188,471 | ₩188,833 | +0.19% | 8.9천 |
|---|
| 2026.06.03 | ₩188,578 | ₩188,912 | ₩188,431 | ₩188,431 | -0.08% | 1.5만 |
|---|
| 2026.06.02 | ₩187,856 | ₩188,845 | ₩187,856 | ₩188,698 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩187,602 | ₩188,311 | ₩187,554 | ₩188,030 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩189,433 | ₩189,874 | ₩188,502 | ₩188,502 | -0.49% | 1.2만 |
|---|
| 2026.05.28 | ₩189,928 | ₩189,928 | ₩188,879 | ₩189,417 | -0.27% | 1.5만 |
|---|
| 2026.05.27 | ₩190,208 | ₩190,436 | ₩189,233 | ₩189,233 | -0.51% | 1.4만 |
|---|
| 2026.05.26 | ₩190,355 | ₩190,395 | ₩189,741 | ₩190,373 | +0.01% | 1.4만 |
|---|
| 2026.05.22 | ₩188,150 | ₩189,908 | ₩188,150 | ₩189,897 | +0.93% | 1.1만 |
|---|
| 2026.05.21 | ₩186,600 | ₩187,643 | ₩186,600 | ₩187,643 | +0.56% | 1.1만 |
|---|
| 2026.05.20 | ₩186,667 | ₩187,556 | ₩186,540 | ₩187,415 | +0.40% | 9.1천 |
|---|
| 2026.05.19 | ₩186,314 | ₩187,402 | ₩186,314 | ₩186,707 | +0.21% | 1.2만 |
|---|
| 2026.05.18 | ₩185,959 | ₩187,219 | ₩185,959 | ₩187,219 | +0.68% | 1.6만 |
|---|
| 2026.05.15 | ₩186,293 | ₩186,492 | ₩185,437 | ₩185,531 | -0.41% | 2.1만 |
|---|
| 2026.05.14 | ₩186,293 | ₩186,948 | ₩186,293 | ₩186,547 | +0.14% | 1.2만 |
|---|
| 2026.05.13 | ₩185,651 | ₩186,032 | ₩185,264 | ₩185,919 | +0.14% | 9.1천 |
|---|
| 2026.05.12 | ₩186,106 | ₩186,106 | ₩185,197 | ₩185,972 | -0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩186,520 | ₩187,415 | ₩185,765 | ₩186,159 | -0.19% | 1.1만 |
|---|
| 2026.05.08 | ₩186,974 | ₩187,061 | ₩186,454 | ₩186,520 | -0.24% | 1.6만 |
|---|
| 2026.05.07 | ₩186,279 | ₩187,095 | ₩186,059 | ₩186,226 | -0.03% | 9.4천 |
|---|
| 2026.05.06 | ₩187,629 | ₩187,696 | ₩186,420 | ₩186,806 | -0.44% | 1.9만 |
|---|
| 2026.05.05 | ₩186,560 | ₩187,349 | ₩185,852 | ₩187,034 | +0.25% | 1만 |
|---|
| 2026.05.04 | ₩186,500 | ₩187,148 | ₩185,718 | ₩186,019 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩188,110 | ₩188,110 | ₩185,999 | ₩187,335 | -0.41% | 2.7만 |
|---|
| 2026.04.30 | ₩185,892 | ₩187,803 | ₩185,892 | ₩187,669 | +0.96% | 1.2만 |
|---|
| 2026.04.29 | ₩186,106 | ₩186,106 | ₩184,836 | ₩185,304 | -0.43% | 1.9만 |
|---|
| 2026.04.28 | ₩186,533 | ₩186,533 | ₩185,598 | ₩185,800 | -0.39% | 8.2천 |
|---|
| 2026.04.27 | ₩186,279 | ₩186,827 | ₩185,780 | ₩185,780 | -0.27% | 2만 |
|---|
| 2026.04.24 | ₩186,520 | ₩186,520 | ₩185,467 | ₩186,295 | -0.12% | 1.5만 |
|---|
| 2026.04.23 | ₩184,863 | ₩186,466 | ₩184,863 | ₩186,213 | +0.73% | 2.6만 |
|---|
| 2026.04.22 | ₩185,317 | ₩185,718 | ₩184,555 | ₩184,819 | -0.27% | 1.1만 |
|---|
| 2026.04.21 | ₩186,547 | ₩186,547 | ₩184,716 | ₩184,716 | -0.98% | 1.3만 |
|---|
| 2026.04.20 | ₩186,119 | ₩186,921 | ₩185,536 | ₩186,000 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩184,809 | ₩186,366 | ₩184,809 | ₩186,358 | +0.84% | 1.4만 |
|---|
| 2026.04.16 | ₩183,526 | ₩184,288 | ₩183,526 | ₩184,261 | +0.40% | 2.1만 |
|---|
| 2026.04.15 | ₩183,473 | ₩184,141 | ₩182,845 | ₩183,379 | -0.05% | 2.3만 |
|---|
| 2026.04.14 | ₩182,644 | ₩183,393 | ₩182,584 | ₩183,299 | +0.36% | 1.4만 |
|---|
| 2026.04.13 | ₩181,455 | ₩182,711 | ₩181,192 | ₩182,644 | +0.66% | 1.2만 |
|---|
| 2026.04.10 | ₩183,847 | ₩183,847 | ₩181,816 | ₩181,816 | -1.10% | 1.3만 |
|---|
| 2026.04.09 | ₩182,350 | ₩183,513 | ₩182,350 | ₩183,343 | +0.54% | 1.7만 |
|---|
| 2026.04.08 | ₩181,896 | ₩182,658 | ₩181,642 | ₩182,658 | +0.42% | 1.9만 |
|---|
| 2026.04.07 | ₩179,678 | ₩179,752 | ₩178,822 | ₩179,611 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩179,103 | ₩180,032 | ₩179,103 | ₩180,012 | +0.51% | 2.7만 |
|---|
| 2026.04.02 | ₩177,245 | ₩179,531 | ₩177,245 | ₩179,517 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩178,582 | ₩179,209 | ₩178,282 | ₩178,662 | +0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩176,711 | ₩178,234 | ₩175,762 | ₩178,047 | +0.76% | 2.9만 |
|---|
| 2026.03.30 | ₩176,377 | ₩177,219 | ₩175,014 | ₩175,508 | -0.49% | 2.3만 |
|---|
| 2026.03.27 | ₩177,072 | ₩177,072 | ₩175,134 | ₩175,407 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩178,408 | ₩179,056 | ₩177,339 | ₩177,473 | -0.52% | 1.9만 |
|---|
| 2026.03.25 | ₩179,317 | ₩179,511 | ₩177,807 | ₩178,649 | -0.37% | 1.9만 |
|---|
| 2026.03.24 | ₩177,419 | ₩178,956 | ₩177,058 | ₩178,154 | +0.41% | 1.3만 |
|---|
| 2026.03.23 | ₩178,956 | ₩179,972 | ₩178,401 | ₩178,448 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩178,969 | ₩179,156 | ₩176,403 | ₩176,978 | -1.11% | 3.5만 |
|---|
| 2026.03.19 | ₩178,087 | ₩179,417 | ₩178,034 | ₩179,076 | +0.56% | 3.3만 |
|---|
| 2026.03.18 | ₩181,709 | ₩181,709 | ₩179,197 | ₩179,197 | -1.38% | 1.2만 |
|---|
| 2026.03.17 | ₩182,163 | ₩182,725 | ₩181,696 | ₩181,802 | -0.20% | 8.4천 |
|---|
| 2026.03.16 | ₩181,335 | ₩182,137 | ₩181,335 | ₩181,462 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩181,308 | ₩182,063 | ₩180,212 | ₩180,239 | -0.59% | 1.3만 |
|---|
| 2026.03.12 | ₩180,907 | ₩181,776 | ₩180,506 | ₩180,506 | -0.22% | 9천 |
|---|
| 2026.03.11 | ₩182,538 | ₩182,538 | ₩181,448 | ₩182,016 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩183,500 | ₩184,141 | ₩182,350 | ₩182,431 | -0.58% | 2.7만 |
|---|
| 2026.03.09 | ₩181,655 | ₩183,874 | ₩180,413 | ₩183,433 | +0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩182,925 | ₩183,406 | ₩182,123 | ₩182,979 | +0.03% | 3.9만 |
|---|
| 2026.03.05 | ₩186,226 | ₩186,226 | ₩183,834 | ₩184,783 | -0.78% | 3.9만 |
|---|
| 2026.03.04 | ₩186,373 | ₩186,758 | ₩185,244 | ₩186,480 | +0.06% | 3.4만 |
|---|
| 2026.03.03 | ₩185,157 | ₩186,468 | ₩183,660 | ₩185,812 | +0.35% | 2.3만 |
|---|
| 2026.03.02 | ₩185,758 | ₩187,773 | ₩185,758 | ₩187,255 | +0.81% | 1.8만 |
|---|
| 2026.02.27 | ₩185,558 | ₩187,014 | ₩185,558 | ₩187,014 | +0.79% | 2.1만 |
|---|
| 2026.02.26 | ₩185,985 | ₩186,858 | ₩185,651 | ₩186,547 | +0.30% | 1.9만 |
|---|
| 2026.02.25 | ₩185,397 | ₩185,785 | ₩184,555 | ₩185,785 | +0.21% | 2.4만 |
|---|
| 2026.02.24 | ₩183,967 | ₩185,063 | ₩183,967 | ₩185,063 | +0.60% | 1.6만 |
|---|
| 2026.02.23 | ₩184,181 | ₩184,662 | ₩183,199 | ₩183,660 | -0.28% | 2만 |
|---|
| 2026.02.20 | ₩183,259 | ₩184,408 | ₩183,052 | ₩184,408 | +0.63% | 2.1만 |
|---|
| 2026.02.19 | ₩183,273 | ₩184,515 | ₩182,791 | ₩183,326 | +0.03% | 5.1만 |
|---|
| 2026.02.18 | ₩183,313 | ₩183,740 | ₩182,938 | ₩183,446 | +0.07% | 2.5만 |
|---|
| 2026.02.17 | ₩182,644 | ₩183,460 | ₩182,016 | ₩183,099 | +0.25% | 2.8만 |
|---|
| 2026.02.13 | ₩181,027 | ₩183,206 | ₩181,027 | ₩182,644 | +0.89% | 1.8만 |
|---|
| 2026.02.12 | ₩183,660 | ₩184,141 | ₩180,934 | ₩181,014 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩183,326 | ₩183,631 | ₩182,644 | ₩183,353 | +0.01% | 6.7만 |
|---|
| 2026.02.10 | ₩182,270 | ₩183,422 | ₩182,270 | ₩183,032 | +0.42% | 2.7만 |
|---|
| 2026.02.09 | ₩182,310 | ₩182,618 | ₩182,030 | ₩182,444 | +0.07% | 4.6만 |
|---|
| 2026.02.06 | ₩181,923 | ₩182,992 | ₩181,923 | ₩182,538 | +0.34% | 1.5만 |
|---|
| 2026.02.05 | ₩179,731 | ₩181,435 | ₩179,731 | ₩181,081 | +0.75% | 3.4만 |
|---|
| 2026.02.04 | ₩180,466 | ₩180,826 | ₩180,132 | ₩180,453 | -0.01% | 2.5만 |
|---|
| 2026.02.03 | ₩180,773 | ₩181,388 | ₩179,266 | ₩179,952 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩179,958 | ₩181,161 | ₩179,925 | ₩181,041 | +0.60% | 1.4만 |
|---|
| 2026.01.30 | ₩179,023 | ₩180,326 | ₩178,976 | ₩180,326 | +0.73% | 1.2만 |
|---|
| 2026.01.29 | ₩179,865 | ₩185,077 | ₩178,368 | ₩179,678 | -0.10% | 2.3만 |
|---|
| 2026.01.28 | ₩179,197 | ₩179,477 | ₩178,943 | ₩179,036 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩179,170 | ₩179,263 | ₩178,702 | ₩179,218 | +0.03% | 9.7천 |
|---|
| 2026.01.26 | ₩178,448 | ₩179,544 | ₩178,448 | ₩179,036 | +0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩178,515 | ₩178,515 | ₩177,673 | ₩178,248 | -0.15% | 2.5만 |
|---|
| 2026.01.22 | ₩179,531 | ₩179,531 | ₩178,756 | ₩178,882 | -0.36% | 1.4만 |
|---|
| 2026.01.21 | ₩177,646 | ₩179,056 | ₩177,646 | ₩178,702 | +0.59% | 1.2만 |
|---|
| 2026.01.20 | ₩177,553 | ₩178,266 | ₩177,014 | ₩177,072 | -0.27% | 1.2만 |
|---|
| 2026.01.16 | ₩179,156 | ₩179,417 | ₩178,862 | ₩179,043 | -0.06% | 1.7만 |
|---|
| 2026.01.15 | ₩179,303 | ₩179,891 | ₩179,172 | ₩179,183 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩177,646 | ₩178,842 | ₩177,646 | ₩178,805 | +0.65% | 1.6만 |
|---|
| 2026.01.13 | ₩178,193 | ₩178,448 | ₩177,741 | ₩178,081 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩177,072 | ₩178,288 | ₩177,072 | ₩178,288 | +0.69% | 1.7만 |
|---|
| 2026.01.09 | ₩177,112 | ₩177,867 | ₩177,112 | ₩177,580 | +0.26% | 1.8만 |
|---|
| 2026.01.08 | ₩175,615 | ₩176,925 | ₩175,615 | ₩176,631 | +0.58% | 1.7만 |
|---|
| 2026.01.07 | ₩176,778 | ₩177,152 | ₩175,467 | ₩175,562 | -0.69% | 3.3만 |
|---|
| 2026.01.06 | ₩175,334 | ₩176,905 | ₩175,334 | ₩176,778 | +0.82% | 2.5만 |
|---|
| 2026.01.05 | ₩174,746 | ₩175,758 | ₩174,498 | ₩175,495 | +0.43% | 2만 |
|---|
| 2026.01.02 | ₩174,599 | ₩175,602 | ₩173,610 | ₩174,185 | -0.24% | 1.3만 |
|---|
| 2025.12.31 | ₩175,374 | ₩175,374 | ₩174,225 | ₩174,225 | -0.66% | 1.1만 |
|---|
| 2025.12.30 | ₩175,709 | ₩176,083 | ₩175,428 | ₩175,666 | -0.02% | 9.3천 |
|---|
| 2025.12.29 | ₩175,415 | ₩176,109 | ₩175,415 | ₩175,754 | +0.19% | 9.2천 |
|---|
| 2025.12.26 | ₩176,043 | ₩176,203 | ₩175,628 | ₩175,949 | -0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩175,508 | ₩176,043 | ₩175,508 | ₩176,040 | +0.30% | 4.7천 |
|---|
| 2025.12.23 | ₩175,288 | ₩175,481 | ₩175,094 | ₩175,308 | +0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩176,109 | ₩177,005 | ₩176,109 | ₩176,818 | +0.40% | 1.3만 |
|---|
| 2025.12.19 | ₩175,602 | ₩176,526 | ₩175,602 | ₩175,930 | +0.19% | 1만 |
|---|
| 2025.12.18 | ₩176,256 | ₩176,738 | ₩175,682 | ₩175,829 | -0.24% | 4.8천 |
|---|
| 2025.12.17 | ₩176,029 | ₩176,738 | ₩175,551 | ₩175,668 | -0.20% | 1.2만 |
|---|
| 2025.12.16 | ₩176,631 | ₩177,419 | ₩175,564 | ₩176,003 | -0.36% | 9.3천 |
|---|
| 2025.12.15 | ₩177,392 | ₩177,392 | ₩176,684 | ₩177,018 | -0.21% | 6.7천 |
|---|
| 2025.12.12 | ₩177,312 | ₩177,666 | ₩176,591 | ₩176,898 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩176,550 | ₩177,686 | ₩176,550 | ₩177,566 | +0.58% | 1.2만 |
|---|
| 2025.12.10 | ₩175,121 | ₩176,844 | ₩175,121 | ₩176,524 | +0.80% | 6.3천 |
|---|
| 2025.12.09 | ₩175,909 | ₩176,016 | ₩175,314 | ₩175,321 | -0.33% | 9.3천 |
|---|
| 2025.12.08 | ₩176,397 | ₩176,452 | ₩175,241 | ₩175,241 | -0.66% | 8.7천 |
|---|
| 2025.12.05 | ₩176,243 | ₩176,851 | ₩176,243 | ₩176,564 | +0.18% | 1.1만 |
|---|
| 2025.12.04 | ₩176,109 | ₩176,390 | ₩175,775 | ₩176,230 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩175,334 | ₩176,130 | ₩175,334 | ₩175,922 | +0.34% | 1.2만 |
|---|
| 2025.12.02 | ₩175,709 | ₩175,735 | ₩175,201 | ₩175,345 | -0.21% | 7.7천 |
|---|
| 2025.12.01 | ₩176,029 | ₩176,337 | ₩175,488 | ₩175,488 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩176,444 | ₩176,938 | ₩176,424 | ₩176,925 | +0.27% | 2.5천 |
|---|
| 2025.11.26 | ₩175,642 | ₩176,751 | ₩175,642 | ₩176,243 | +0.34% | 1만 |
|---|
| 2025.11.25 | ₩173,517 | ₩175,602 | ₩173,517 | ₩175,421 | +1.10% | 1.3만 |
|---|
| 2025.11.24 | ₩173,129 | ₩173,477 | ₩172,301 | ₩173,179 | +0.03% | 9.5천 |
|---|
| 2025.11.21 | ₩170,938 | ₩173,136 | ₩170,871 | ₩172,354 | +0.83% | 9.7천 |
|---|
| 2025.11.20 | ₩172,421 | ₩173,223 | ₩170,323 | ₩170,323 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩171,900 | ₩172,461 | ₩171,245 | ₩171,552 | -0.20% | 1.3만 |
|---|
| 2025.11.18 | ₩171,606 | ₩172,755 | ₩171,606 | ₩172,154 | +0.32% | 4.1만 |
|---|
| 2025.11.17 | ₩173,530 | ₩173,923 | ₩171,825 | ₩172,138 | -0.80% | 5.4만 |
|---|
| 2025.11.14 | ₩173,263 | ₩173,934 | ₩172,902 | ₩173,544 | +0.16% | 7.3천 |
|---|
| 2025.11.13 | ₩175,588 | ₩175,588 | ₩173,864 | ₩173,864 | -0.98% | 8.6천 |
|---|
| 2025.11.12 | ₩175,562 | ₩175,668 | ₩175,361 | ₩175,361 | -0.11% | 6.8천 |
|---|
| 2025.11.11 | ₩174,345 | ₩175,147 | ₩174,345 | ₩175,071 | +0.42% | 7.1천 |
|---|
| 2025.11.10 | ₩173,931 | ₩174,399 | ₩173,103 | ₩174,212 | +0.16% | 7.8천 |
|---|
| 2025.11.07 | ₩172,180 | ₩173,113 | ₩172,180 | ₩173,113 | +0.54% | 5.7천 |
|---|
| 2025.11.06 | ₩172,327 | ₩173,330 | ₩172,327 | ₩172,639 | +0.18% | 2.2만 |
|---|
| 2025.11.05 | ₩171,806 | ₩172,994 | ₩171,806 | ₩172,922 | +0.65% | 9천 |
|---|
| 2025.11.04 | ₩171,339 | ₩171,933 | ₩171,323 | ₩171,575 | +0.14% | 7.1천 |
|---|
| 2025.11.03 | ₩172,555 | ₩172,555 | ₩170,991 | ₩172,162 | -0.23% | 1만 |
|---|
| 2025.10.31 | ₩172,194 | ₩172,728 | ₩171,806 | ₩172,441 | +0.14% | 9.4천 |
|---|
| 2025.10.30 | ₩173,296 | ₩173,437 | ₩172,433 | ₩172,433 | -0.50% | 1.3만 |
|---|
| 2025.10.29 | ₩174,092 | ₩174,092 | ₩172,362 | ₩172,515 | -0.91% | 2.9만 |
|---|
| 2025.10.28 | ₩175,668 | ₩175,668 | ₩174,559 | ₩174,559 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩175,201 | ₩175,615 | ₩174,893 | ₩175,590 | +0.22% | 1.2만 |
|---|
| 2025.10.24 | ₩175,628 | ₩175,628 | ₩174,702 | ₩174,702 | -0.53% | 1.7만 |
|---|
| 2025.10.23 | ₩174,025 | ₩174,733 | ₩173,884 | ₩174,420 | +0.23% | 6.9천 |
|---|
| 2025.10.22 | ₩174,559 | ₩175,127 | ₩174,049 | ₩174,386 | -0.10% | 1.5만 |
|---|
| 2025.10.21 | ₩174,426 | ₩175,214 | ₩174,426 | ₩175,022 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩173,276 | ₩174,720 | ₩173,276 | ₩174,666 | +0.80% | 1.5만 |
|---|
| 2025.10.17 | ₩171,825 | ₩173,343 | ₩171,825 | ₩173,199 | +0.80% | 1.1만 |
|---|
| 2025.10.16 | ₩173,731 | ₩173,752 | ₩171,687 | ₩171,825 | -1.10% | 1만 |
|---|
| 2025.10.15 | ₩173,704 | ₩174,132 | ₩172,531 | ₩173,346 | -0.21% | 6.5천 |
|---|
| 2025.10.14 | ₩170,617 | ₩173,336 | ₩170,617 | ₩173,061 | +1.43% | 1.2만 |
|---|
| 2025.10.13 | ₩171,526 | ₩171,753 | ₩170,791 | ₩171,694 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩172,942 | ₩173,379 | ₩170,153 | ₩170,153 | -1.61% | 1.1만 |
|---|