시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Quality Factor ETF 과거 주가
Vanguard U.S. Quality Factor ETF · VFQY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Quality Factor ETF · VFQY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩233,491 | ₩234,022 | ₩233,491 | ₩233,532 | +0.02% | 3.2천 |
| 2026.10.08 | ₩229,696 | ₩233,022 | ₩229,696 | ₩233,022 | +1.45% | 6.4천 |
| 2026.10.07 | ₩230,782 | ₩231,130 | ₩230,369 | ₩230,735 | -0.02% | 5.3천 |
| 2026.10.06 | ₩232,539 | ₩232,539 | ₩231,871 | ₩231,931 | -0.26% | 3.8천 |
| 2026.10.05 | ₩230,340 | ₩232,271 | ₩230,112 | ₩231,799 | +0.63% | 1만 |
| 2026.10.02 | ₩231,413 | ₩231,587 | ₩229,563 | ₩230,308 | -0.48% | 6.7천 |
| 2026.10.01 | ₩229,280 | ₩230,595 | ₩228,074 | ₩230,105 | +0.36% | 7.1천 |
| 2026.09.30 | ₩229,683 | ₩229,683 | ₩228,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,341 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩229,643 | ₩229,643 | ₩227,484 | ₩228,792 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩229,146 | ₩229,441 | ₩228,665 | ₩229,432 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩230,112 | ₩231,211 | ₩229,240 | ₩230,731 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩230,528 | ₩230,528 | ₩229,432 | ₩229,608 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩231,775 | ₩231,775 | ₩230,487 | ₩230,528 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩232,854 | ₩232,941 | ₩232,056 | ₩232,562 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩232,834 | ₩232,834 | ₩231,399 | ₩232,306 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩231,305 | ₩231,305 | ₩230,347 | ₩231,040 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩233,035 | ₩233,035 | ₩231,265 | ₩231,632 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩231,842 | ₩232,338 | ₩229,763 | ₩230,440 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩232,324 | ₩232,525 | ₩231,037 | ₩231,492 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩232,445 | ₩233,330 | ₩231,855 | ₩232,715 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩232,230 | ₩232,438 | ₩231,600 | ₩232,173 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩231,050 | ₩231,131 | ₩230,072 | ₩230,400 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩232,713 | ₩232,820 | ₩232,137 | ₩232,284 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩236,843 | ₩236,843 | ₩234,604 | ₩234,604 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩236,810 | ₩237,467 | ₩236,743 | ₩237,229 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩236,153 | ₩237,607 | ₩235,918 | ₩237,102 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩234,818 | ₩235,891 | ₩234,818 | ₩235,482 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩235,475 | ₩236,307 | ₩234,215 | ₩234,295 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩237,339 | ₩237,339 | ₩236,293 | ₩236,879 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩238,989 | ₩238,989 | ₩237,487 | ₩237,487 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩238,660 | ₩239,089 | ₩238,307 | ₩238,915 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩238,694 | ₩238,872 | ₩238,586 | ₩238,872 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩237,975 | ₩238,309 | ₩237,822 | ₩238,309 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩238,761 | ₩239,001 | ₩237,822 | ₩238,479 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩239,217 | ₩239,217 | ₩238,151 | ₩238,971 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩237,165 | ₩238,513 | ₩237,165 | ₩237,174 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩239,887 | ₩240,893 | ₩238,889 | ₩238,889 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩238,962 | ₩239,652 | ₩238,322 | ₩238,322 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩240,544 | ₩240,544 | ₩239,324 | ₩239,442 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩240,812 | ₩240,946 | ₩240,330 | ₩240,505 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩238,814 | ₩240,607 | ₩238,452 | ₩240,182 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩238,526 | ₩238,526 | ₩237,131 | ₩237,581 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩238,318 | ₩238,761 | ₩237,393 | ₩237,393 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩237,205 | ₩238,318 | ₩237,205 | ₩237,715 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩237,380 | ₩237,742 | ₩237,111 | ₩237,272 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩235,998 | ₩235,998 | ₩235,006 | ₩235,269 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩239,163 | ₩239,163 | ₩237,130 | ₩237,130 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩234,068 | ₩237,929 | ₩233,860 | ₩237,621 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩232,525 | ₩234,078 | ₩232,525 | ₩233,585 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩231,480 | ₩231,480 | ₩229,428 | ₩231,160 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩232,043 | ₩232,043 | ₩229,401 | ₩231,250 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩232,016 | ₩234,047 | ₩231,248 | ₩231,248 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩230,648 | ₩232,740 | ₩230,648 | ₩232,571 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩229,951 | ₩231,332 | ₩229,660 | ₩230,616 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩226,880 | ₩229,207 | ₩226,880 | ₩228,066 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩227,571 | ₩227,571 | ₩226,123 | ₩226,455 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩229,321 | ₩229,441 | ₩228,027 | ₩228,295 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩228,610 | ₩229,645 | ₩228,610 | ₩229,645 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩230,139 | ₩230,139 | ₩228,583 | ₩228,583 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩230,246 | ₩230,755 | ₩228,952 | ₩229,499 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩228,261 | ₩230,608 | ₩228,261 | ₩230,608 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩229,897 | ₩230,206 | ₩228,221 | ₩228,779 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩230,139 | ₩230,139 | ₩229,118 | ₩229,118 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩229,428 | ₩230,293 | ₩229,073 | ₩229,487 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩229,495 | ₩230,072 | ₩229,495 | ₩229,883 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩227,578 | ₩229,817 | ₩227,578 | ₩229,437 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩225,653 | ₩226,733 | ₩225,271 | ₩226,451 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩229,656 | ₩229,656 | ₩228,288 | ₩228,762 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩229,415 | ₩229,938 | ₩228,878 | ₩229,807 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩229,361 | ₩229,763 | ₩227,604 | ₩228,532 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩227,336 | ₩230,206 | ₩227,336 | ₩228,342 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩227,336 | ₩228,690 | ₩227,321 | ₩228,342 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩227,229 | ₩227,493 | ₩226,880 | ₩227,191 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩223,984 | ₩226,760 | ₩223,984 | ₩226,357 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩225,741 | ₩227,001 | ₩224,715 | ₩224,861 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩221,758 | ₩224,422 | ₩221,758 | ₩223,413 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩222,402 | ₩223,528 | ₩222,160 | ₩222,636 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩224,869 | ₩225,828 | ₩224,091 | ₩224,621 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩224,748 | ₩225,016 | ₩224,225 | ₩224,590 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩226,719 | ₩226,840 | ₩222,171 | ₩222,171 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩227,497 | ₩227,497 | ₩225,541 | ₩225,541 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩227,309 | ₩227,430 | ₩225,417 | ₩225,417 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩223,568 | ₩224,815 | ₩223,568 | ₩224,483 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩220,095 | ₩222,988 | ₩219,713 | ₩222,988 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩222,113 | ₩222,113 | ₩219,116 | ₩219,116 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩220,256 | ₩222,589 | ₩218,392 | ₩220,870 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩220,109 | ₩221,168 | ₩219,503 | ₩219,503 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩221,088 | ₩221,845 | ₩218,131 | ₩218,953 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩221,450 | ₩222,891 | ₩221,450 | ₩222,600 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩220,337 | ₩220,960 | ₩220,337 | ₩220,838 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩221,047 | ₩221,651 | ₩220,310 | ₩221,517 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩219,908 | ₩222,053 | ₩219,841 | ₩221,356 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩220,001 | ₩221,047 | ₩220,001 | ₩220,515 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩218,768 | ₩220,451 | ₩218,459 | ₩220,300 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩220,618 | ₩220,679 | ₩219,063 | ₩219,139 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩219,572 | ₩220,182 | ₩218,741 | ₩219,371 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩217,454 | ₩218,811 | ₩217,397 | ₩218,471 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩214,370 | ₩216,394 | ₩214,195 | ₩216,275 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩213,713 | ₩215,630 | ₩211,540 | ₩215,630 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩213,713 | ₩214,075 | ₩212,694 | ₩213,042 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩213,726 | ₩214,651 | ₩213,525 | ₩214,249 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩212,975 | ₩213,458 | ₩212,637 | ₩212,637 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩213,753 | ₩214,571 | ₩213,753 | ₩214,201 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩212,975 | ₩213,471 | ₩212,211 | ₩213,099 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩213,686 | ₩214,034 | ₩212,771 | ₩214,010 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩216,555 | ₩217,548 | ₩215,369 | ₩215,461 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩216,998 | ₩217,045 | ₩215,898 | ₩216,790 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩217,253 | ₩217,608 | ₩215,684 | ₩216,171 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩216,234 | ₩216,475 | ₩215,751 | ₩216,260 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩214,182 | ₩215,312 | ₩214,135 | ₩215,099 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩213,672 | ₩214,879 | ₩212,332 | ₩212,720 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩214,665 | ₩214,852 | ₩214,102 | ₩214,423 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩212,224 | ₩213,982 | ₩212,224 | ₩213,982 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩211,782 | ₩211,782 | ₩210,481 | ₩211,160 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩212,211 | ₩213,384 | ₩211,514 | ₩211,807 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩212,975 | ₩213,069 | ₩212,224 | ₩212,677 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩211,889 | ₩213,321 | ₩211,889 | ₩212,385 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩212,573 | ₩212,573 | ₩210,320 | ₩211,434 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩215,281 | ₩215,281 | ₩212,989 | ₩214,088 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩214,651 | ₩215,087 | ₩213,448 | ₩213,448 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩212,854 | ₩214,665 | ₩212,854 | ₩214,437 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩211,956 | ₩214,826 | ₩211,956 | ₩213,672 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩210,052 | ₩211,366 | ₩209,918 | ₩210,448 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩209,046 | ₩210,166 | ₩208,865 | ₩209,795 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩208,349 | ₩209,717 | ₩208,349 | ₩208,818 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩204,849 | ₩208,282 | ₩204,849 | ₩208,282 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩207,598 | ₩207,598 | ₩205,091 | ₩205,288 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,976 | ₩207,343 | ₩205,647 | ₩207,310 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩206,760 | ₩207,979 | ₩206,639 | ₩206,901 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩202,355 | ₩202,355 | ₩200,974 | ₩202,087 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩201,457 | ₩202,764 | ₩201,457 | ₩202,614 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩198,225 | ₩202,607 | ₩198,118 | ₩201,803 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩201,135 | ₩202,374 | ₩201,001 | ₩201,213 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩198,131 | ₩200,398 | ₩197,474 | ₩200,107 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,978 | ₩197,402 | ₩195,342 | ₩196,034 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩198,064 | ₩198,064 | ₩195,358 | ₩195,358 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,990 | ₩201,190 | ₩198,735 | ₩198,735 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩201,611 | ₩201,611 | ₩199,553 | ₩200,806 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩198,909 | ₩200,806 | ₩198,708 | ₩199,714 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩201,363 | ₩203,783 | ₩200,505 | ₩200,988 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩200,170 | ₩200,478 | ₩197,293 | ₩198,200 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩198,507 | ₩201,752 | ₩198,507 | ₩200,593 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩202,047 | ₩202,932 | ₩200,403 | ₩200,438 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩203,763 | ₩204,715 | ₩203,012 | ₩203,508 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩202,811 | ₩203,437 | ₩201,835 | ₩202,079 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩202,040 | ₩202,040 | ₩200,719 | ₩201,072 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩203,401 | ₩203,455 | ₩201,698 | ₩201,779 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩205,667 | ₩205,667 | ₩203,868 | ₩204,729 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩206,539 | ₩207,632 | ₩205,520 | ₩205,694 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩204,380 | ₩207,303 | ₩201,792 | ₩207,182 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩207,048 | ₩207,048 | ₩205,131 | ₩206,508 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩209,770 | ₩210,414 | ₩208,617 | ₩209,435 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩210,709 | ₩211,634 | ₩210,548 | ₩211,406 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩207,759 | ₩210,763 | ₩206,619 | ₩210,226 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩208,738 | ₩212,385 | ₩208,564 | ₩211,674 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩209,502 | ₩211,742 | ₩209,502 | ₩211,540 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩211,393 | ₩212,358 | ₩210,642 | ₩212,332 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩210,267 | ₩210,897 | ₩209,462 | ₩210,736 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩207,866 | ₩209,866 | ₩207,866 | ₩209,866 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩211,366 | ₩211,366 | ₩206,901 | ₩207,826 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩211,540 | ₩212,385 | ₩210,474 | ₩212,385 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩211,098 | ₩211,540 | ₩210,052 | ₩211,540 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩211,339 | ₩212,962 | ₩211,339 | ₩212,264 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩210,789 | ₩211,641 | ₩209,328 | ₩210,893 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩209,502 | ₩212,003 | ₩209,435 | ₩210,865 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩213,458 | ₩213,458 | ₩208,175 | ₩209,301 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩214,557 | ₩214,557 | ₩212,680 | ₩212,680 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩214,363 | ₩214,363 | ₩213,316 | ₩213,316 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩214,397 | ₩214,598 | ₩213,625 | ₩213,907 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩212,184 | ₩215,603 | ₩212,184 | ₩215,603 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩210,642 | ₩211,953 | ₩209,864 | ₩210,763 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩210,696 | ₩212,854 | ₩210,696 | ₩212,573 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩211,809 | ₩212,774 | ₩209,006 | ₩209,958 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩210,065 | ₩213,203 | ₩210,065 | ₩213,029 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩209,958 | ₩210,468 | ₩209,140 | ₩210,468 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩210,535 | ₩211,460 | ₩209,784 | ₩211,460 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩211,835 | ₩211,835 | ₩210,576 | ₩210,576 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩212,506 | ₩212,506 | ₩211,192 | ₩211,862 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩212,511 | ₩212,519 | ₩211,661 | ₩212,358 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩212,868 | ₩212,868 | ₩211,071 | ₩211,661 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,994 | ₩219,291 | ₩212,975 | ₩213,194 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩209,797 | ₩213,337 | ₩209,797 | ₩212,533 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩209,127 | ₩210,267 | ₩208,604 | ₩208,698 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩212,506 | ₩212,828 | ₩211,955 | ₩212,165 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩212,923 | ₩214,008 | ₩212,923 | ₩213,243 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩211,138 | ₩211,996 | ₩210,798 | ₩211,996 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩213,123 | ₩213,123 | ₩211,302 | ₩211,943 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩211,460 | ₩212,694 | ₩211,460 | ₩212,694 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩211,393 | ₩212,854 | ₩211,353 | ₩212,439 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩209,811 | ₩212,305 | ₩209,811 | ₩212,037 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩211,876 | ₩211,943 | ₩210,083 | ₩210,441 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,979 | ₩211,902 | ₩208,657 | ₩211,902 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩207,075 | ₩210,689 | ₩207,075 | ₩209,213 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩207,250 | ₩207,250 | ₩205,359 | ₩206,539 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩207,786 | ₩207,786 | ₩205,707 | ₩205,707 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩208,751 | ₩208,805 | ₩208,094 | ₩208,269 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩209,375 | ₩209,677 | ₩208,738 | ₩209,274 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩209,341 | ₩210,065 | ₩209,006 | ₩210,065 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩208,698 | ₩210,146 | ₩208,698 | ₩209,904 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩209,073 | ₩209,073 | ₩208,659 | ₩208,912 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩209,609 | ₩210,454 | ₩209,609 | ₩210,441 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩208,175 | ₩209,516 | ₩208,175 | ₩209,050 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩209,904 | ₩210,025 | ₩208,429 | ₩208,966 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩209,113 | ₩210,588 | ₩207,656 | ₩207,960 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩208,443 | ₩208,825 | ₩208,389 | ₩208,657 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩209,757 | ₩209,757 | ₩209,235 | ₩209,596 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩210,736 | ₩211,004 | ₩209,073 | ₩209,583 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩208,000 | ₩210,830 | ₩208,000 | ₩210,830 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩205,687 | ₩209,516 | ₩205,687 | ₩208,724 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩204,916 | ₩206,190 | ₩204,916 | ₩205,573 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩206,579 | ₩206,579 | ₩205,077 | ₩205,372 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩206,096 | ₩206,914 | ₩206,096 | ₩206,686 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩205,734 | ₩206,485 | ₩205,238 | ₩206,110 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩205,225 | ₩206,257 | ₩205,091 | ₩206,257 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩204,541 | ₩204,957 | ₩203,710 | ₩204,387 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩202,905 | ₩205,480 | ₩202,905 | ₩204,165 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,959 | ₩204,544 | ₩203,959 | ₩204,387 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩203,200 | ₩204,715 | ₩203,200 | ₩204,014 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,949 | ₩203,334 | ₩198,949 | ₩202,930 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩198,493 | ₩199,586 | ₩197,991 | ₩198,998 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩196,281 | ₩199,687 | ₩196,174 | ₩198,272 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩198,279 | ₩198,279 | ₩193,666 | ₩193,906 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩196,656 | ₩196,656 | ₩195,503 | ₩196,241 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩196,026 | ₩197,220 | ₩195,483 | ₩196,450 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,936 | ₩199,223 | ₩195,637 | ₩196,141 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩199,915 | ₩200,827 | ₩199,144 | ₩199,684 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩202,892 | ₩203,321 | ₩200,263 | ₩200,777 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩203,079 | ₩203,803 | ₩203,079 | ₩203,302 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩202,253 | ₩202,995 | ₩202,080 | ₩202,505 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩201,242 | ₩201,890 | ₩200,423 | ₩201,443 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩198,701 | ₩199,669 | ₩197,749 | ₩199,669 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩200,357 | ₩200,357 | ₩198,622 | ₩198,865 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,948 | ₩202,409 | ₩199,218 | ₩201,576 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩199,513 | ₩200,840 | ₩199,285 | ₩199,531 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩201,484 | ₩201,671 | ₩200,249 | ₩201,524 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩201,430 | ₩202,449 | ₩200,920 | ₩201,851 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩202,316 | ₩203,756 | ₩201,586 | ₩201,586 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩203,696 | ₩204,493 | ₩201,946 | ₩201,996 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩205,158 | ₩205,345 | ₩204,651 | ₩204,651 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩205,949 | ₩206,592 | ₩205,466 | ₩205,851 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩205,560 | ₩205,560 | ₩204,420 | ₩204,420 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,985 | ₩204,192 | ₩202,806 | ₩203,869 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩203,736 | ₩203,736 | ₩201,792 | ₩202,275 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩202,516 | ₩204,702 | ₩202,516 | ₩204,161 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩201,001 | ₩202,798 | ₩201,001 | ₩202,523 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩198,265 | ₩200,290 | ₩198,265 | ₩199,905 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩201,450 | ₩201,450 | ₩198,086 | ₩198,225 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩202,556 | ₩202,744 | ₩200,894 | ₩201,218 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,992 | ₩201,805 | ₩196,992 | ₩200,918 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩198,493 | ₩199,171 | ₩198,239 | ₩198,792 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩201,671 | ₩202,107 | ₩196,184 | ₩196,184 | -2.72% | 1.3만 |
|---|