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 | ₩232,356 | ₩232,884 | ₩232,356 | ₩232,397 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,579 | ₩231,889 | ₩228,579 | ₩231,889 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,660 | ₩230,006 | ₩229,249 | ₩229,613 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,408 | ₩231,408 | ₩230,744 | ₩230,804 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,220 | ₩231,141 | ₩228,993 | ₩230,672 | +0.63% | 1만 |
| 2026.10.02 | ₩230,287 | ₩230,461 | ₩228,447 | ₩229,188 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,166 | ₩229,473 | ₩226,965 | ₩228,986 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,566 | ₩228,566 | ₩227,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,230 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,526 | ₩228,526 | ₩226,378 | ₩227,680 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,032 | ₩228,326 | ₩227,553 | ₩228,316 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩228,993 | ₩230,087 | ₩228,126 | ₩229,609 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,407 | ₩229,407 | ₩228,316 | ₩228,491 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,648 | ₩230,648 | ₩229,367 | ₩229,407 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,722 | ₩231,808 | ₩230,928 | ₩231,431 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,702 | ₩231,702 | ₩230,274 | ₩231,176 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,181 | ₩230,181 | ₩229,226 | ₩229,916 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,902 | ₩231,902 | ₩230,141 | ₩230,506 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,714 | ₩231,208 | ₩228,646 | ₩229,320 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,195 | ₩231,395 | ₩229,914 | ₩230,366 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,315 | ₩232,195 | ₩230,728 | ₩231,583 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,101 | ₩231,308 | ₩230,474 | ₩231,044 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,927 | ₩230,007 | ₩228,953 | ₩229,280 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,582 | ₩231,688 | ₩231,008 | ₩231,155 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,692 | ₩235,692 | ₩233,463 | ₩233,463 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,658 | ₩236,312 | ₩235,591 | ₩236,076 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,004 | ₩236,452 | ₩234,771 | ₩235,949 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,677 | ₩234,744 | ₩233,677 | ₩234,337 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,330 | ₩235,158 | ₩233,076 | ₩233,156 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,185 | ₩236,185 | ₩235,144 | ₩235,728 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,827 | ₩237,827 | ₩236,332 | ₩236,332 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,500 | ₩237,927 | ₩237,149 | ₩237,753 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,533 | ₩237,710 | ₩237,426 | ₩237,710 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,818 | ₩237,150 | ₩236,666 | ₩237,150 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,600 | ₩237,839 | ₩236,666 | ₩237,319 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,053 | ₩238,053 | ₩236,993 | ₩237,809 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,012 | ₩237,353 | ₩236,012 | ₩236,021 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,721 | ₩239,721 | ₩237,728 | ₩237,728 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,800 | ₩238,487 | ₩237,163 | ₩237,163 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,374 | ₩239,374 | ₩238,160 | ₩238,278 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,641 | ₩239,775 | ₩239,161 | ₩239,336 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,653 | ₩239,437 | ₩237,293 | ₩239,014 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,366 | ₩237,366 | ₩235,978 | ₩236,425 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,159 | ₩237,600 | ₩236,239 | ₩236,239 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,052 | ₩237,159 | ₩236,052 | ₩236,559 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,225 | ₩236,586 | ₩235,958 | ₩236,119 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,851 | ₩234,851 | ₩233,863 | ₩234,125 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,000 | ₩238,000 | ₩235,977 | ₩235,977 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,929 | ₩236,772 | ₩232,723 | ₩236,465 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,395 | ₩232,940 | ₩231,395 | ₩232,449 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,354 | ₩230,354 | ₩228,312 | ₩230,036 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,914 | ₩230,914 | ₩228,286 | ₩230,126 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,888 | ₩232,909 | ₩230,123 | ₩230,123 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,527 | ₩231,608 | ₩229,527 | ₩231,440 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,833 | ₩230,207 | ₩228,543 | ₩229,495 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,777 | ₩228,092 | ₩225,777 | ₩226,957 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,464 | ₩226,464 | ₩225,023 | ₩225,354 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,206 | ₩228,326 | ₩226,918 | ₩227,185 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,498 | ₩228,529 | ₩227,498 | ₩228,529 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,020 | ₩229,020 | ₩227,472 | ₩227,472 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,126 | ₩229,633 | ₩227,839 | ₩228,383 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,152 | ₩229,487 | ₩227,152 | ₩229,487 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,779 | ₩229,086 | ₩227,111 | ₩227,667 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,020 | ₩229,020 | ₩228,004 | ₩228,004 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,312 | ₩229,173 | ₩227,959 | ₩228,371 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,379 | ₩228,953 | ₩228,379 | ₩228,765 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,471 | ₩228,699 | ₩226,471 | ₩228,322 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,556 | ₩225,630 | ₩224,176 | ₩225,350 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,539 | ₩228,539 | ₩227,178 | ₩227,649 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,299 | ₩228,819 | ₩227,765 | ₩228,690 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,246 | ₩228,646 | ₩226,498 | ₩227,421 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,231 | ₩229,086 | ₩226,231 | ₩227,232 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,231 | ₩227,579 | ₩226,216 | ₩227,232 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,124 | ₩226,387 | ₩225,777 | ₩226,087 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,895 | ₩225,657 | ₩222,895 | ₩225,257 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,643 | ₩225,897 | ₩223,622 | ₩223,768 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,680 | ₩223,331 | ₩220,680 | ₩222,326 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,320 | ₩222,441 | ₩221,080 | ₩221,554 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,776 | ₩224,730 | ₩223,002 | ₩223,529 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,655 | ₩223,922 | ₩223,135 | ₩223,498 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,617 | ₩225,737 | ₩221,091 | ₩221,091 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,391 | ₩226,391 | ₩224,444 | ₩224,444 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,204 | ₩226,324 | ₩224,321 | ₩224,321 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,481 | ₩223,722 | ₩222,481 | ₩223,391 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,025 | ₩221,903 | ₩218,645 | ₩221,903 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,033 | ₩221,033 | ₩218,051 | ₩218,051 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,185 | ₩221,507 | ₩217,330 | ₩219,796 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,038 | ₩220,093 | ₩218,435 | ₩218,435 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,013 | ₩220,767 | ₩217,070 | ₩217,888 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,373 | ₩221,807 | ₩220,373 | ₩221,518 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,265 | ₩219,886 | ₩219,265 | ₩219,764 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩219,973 | ₩220,573 | ₩219,239 | ₩220,440 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,838 | ₩220,973 | ₩218,772 | ₩220,279 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,932 | ₩219,973 | ₩218,932 | ₩219,443 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,704 | ₩219,379 | ₩217,397 | ₩219,229 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,546 | ₩219,606 | ₩217,998 | ₩218,074 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,505 | ₩219,112 | ₩217,677 | ₩218,305 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,396 | ₩217,747 | ₩216,340 | ₩217,409 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,327 | ₩215,342 | ₩213,154 | ₩215,223 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,673 | ₩214,582 | ₩210,512 | ₩214,582 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,673 | ₩213,034 | ₩211,659 | ₩212,006 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,687 | ₩213,608 | ₩212,487 | ₩213,207 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,940 | ₩212,420 | ₩211,603 | ₩211,603 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,714 | ₩213,527 | ₩212,714 | ₩213,159 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,940 | ₩212,433 | ₩211,179 | ₩212,062 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,647 | ₩212,994 | ₩211,737 | ₩212,970 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,502 | ₩216,490 | ₩214,321 | ₩214,414 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,943 | ₩215,989 | ₩214,849 | ₩215,736 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,196 | ₩216,550 | ₩214,635 | ₩215,119 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,182 | ₩215,422 | ₩214,702 | ₩215,209 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,141 | ₩214,265 | ₩213,094 | ₩214,053 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,633 | ₩213,834 | ₩211,299 | ₩211,686 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,621 | ₩213,808 | ₩213,060 | ₩213,381 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,192 | ₩212,942 | ₩211,192 | ₩212,942 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,752 | ₩210,752 | ₩209,458 | ₩210,133 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,179 | ₩212,347 | ₩210,485 | ₩210,777 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,940 | ₩212,033 | ₩211,192 | ₩211,643 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,859 | ₩212,284 | ₩210,859 | ₩211,352 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,539 | ₩211,539 | ₩209,298 | ₩210,406 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,235 | ₩214,235 | ₩211,953 | ₩213,047 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,608 | ₩214,041 | ₩212,411 | ₩212,411 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,819 | ₩213,621 | ₩211,819 | ₩213,394 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,925 | ₩213,781 | ₩210,925 | ₩212,633 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,031 | ₩210,338 | ₩208,897 | ₩209,424 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,030 | ₩209,144 | ₩207,850 | ₩208,774 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,336 | ₩208,697 | ₩207,336 | ₩207,803 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,853 | ₩207,269 | ₩203,853 | ₩207,269 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,589 | ₩206,589 | ₩204,093 | ₩204,290 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩204,974 | ₩206,335 | ₩204,647 | ₩206,302 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,755 | ₩206,968 | ₩205,635 | ₩205,895 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,371 | ₩201,371 | ₩199,997 | ₩201,104 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,477 | ₩201,778 | ₩200,477 | ₩201,629 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,261 | ₩201,622 | ₩197,155 | ₩200,822 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,157 | ₩201,390 | ₩200,024 | ₩200,234 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,168 | ₩199,423 | ₩196,514 | ₩199,134 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,020 | ₩196,442 | ₩194,392 | ₩195,081 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,101 | ₩197,101 | ₩194,408 | ₩194,408 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,022 | ₩200,212 | ₩197,768 | ₩197,768 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,631 | ₩200,631 | ₩198,582 | ₩199,830 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,942 | ₩199,830 | ₩197,742 | ₩198,743 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,384 | ₩202,792 | ₩199,530 | ₩200,010 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,196 | ₩199,503 | ₩196,334 | ₩197,236 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,542 | ₩200,771 | ₩197,542 | ₩199,618 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,064 | ₩201,945 | ₩199,428 | ₩199,463 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,772 | ₩203,720 | ₩202,025 | ₩202,519 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,825 | ₩202,448 | ₩200,854 | ₩201,096 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,058 | ₩201,058 | ₩199,743 | ₩200,094 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,412 | ₩202,465 | ₩200,717 | ₩200,797 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,667 | ₩204,667 | ₩202,876 | ₩203,733 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,535 | ₩206,622 | ₩204,520 | ₩204,694 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,386 | ₩206,295 | ₩200,811 | ₩206,175 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,042 | ₩206,042 | ₩204,133 | ₩205,504 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,750 | ₩209,391 | ₩207,603 | ₩208,417 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,684 | ₩210,605 | ₩209,524 | ₩210,378 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,749 | ₩209,738 | ₩205,615 | ₩209,204 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,723 | ₩211,352 | ₩207,549 | ₩210,645 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,484 | ₩210,712 | ₩208,484 | ₩210,512 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,365 | ₩211,326 | ₩209,618 | ₩211,299 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,244 | ₩209,871 | ₩208,444 | ₩209,711 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,856 | ₩208,845 | ₩206,856 | ₩208,845 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,338 | ₩210,338 | ₩205,895 | ₩206,816 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,512 | ₩211,352 | ₩209,451 | ₩211,352 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,071 | ₩210,512 | ₩209,031 | ₩210,512 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,312 | ₩211,926 | ₩210,312 | ₩211,232 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,765 | ₩210,612 | ₩208,310 | ₩209,867 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,484 | ₩210,972 | ₩208,417 | ₩209,839 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,420 | ₩212,420 | ₩207,162 | ₩208,283 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,514 | ₩213,514 | ₩211,646 | ₩211,646 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,321 | ₩213,321 | ₩212,279 | ₩212,279 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,354 | ₩213,554 | ₩212,587 | ₩212,867 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,152 | ₩214,555 | ₩211,152 | ₩214,555 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,618 | ₩210,923 | ₩208,844 | ₩209,738 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,671 | ₩211,819 | ₩209,671 | ₩211,539 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,779 | ₩211,739 | ₩207,990 | ₩208,937 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,044 | ₩212,166 | ₩209,044 | ₩211,993 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,937 | ₩209,444 | ₩208,123 | ₩209,444 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,511 | ₩210,432 | ₩208,764 | ₩210,432 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,805 | ₩210,805 | ₩209,552 | ₩209,552 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,473 | ₩211,473 | ₩210,165 | ₩210,832 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,478 | ₩211,486 | ₩210,632 | ₩211,326 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,833 | ₩211,833 | ₩210,045 | ₩210,632 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩212,954 | ₩218,224 | ₩211,940 | ₩212,157 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,777 | ₩212,300 | ₩208,777 | ₩211,499 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,110 | ₩209,244 | ₩207,590 | ₩207,683 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,473 | ₩211,793 | ₩210,924 | ₩211,134 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,888 | ₩212,967 | ₩211,888 | ₩212,206 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,111 | ₩210,965 | ₩209,773 | ₩210,965 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,086 | ₩212,086 | ₩210,274 | ₩210,912 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,432 | ₩211,659 | ₩210,432 | ₩211,659 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,365 | ₩211,819 | ₩210,325 | ₩211,406 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,790 | ₩211,272 | ₩208,790 | ₩211,006 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,845 | ₩210,912 | ₩209,061 | ₩209,418 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩207,963 | ₩210,872 | ₩207,643 | ₩210,872 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,068 | ₩209,664 | ₩206,068 | ₩208,195 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,242 | ₩206,242 | ₩204,360 | ₩205,535 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,776 | ₩206,776 | ₩204,707 | ₩204,707 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,736 | ₩207,790 | ₩207,082 | ₩207,256 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,357 | ₩208,657 | ₩207,723 | ₩208,257 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,323 | ₩209,044 | ₩207,990 | ₩209,044 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,683 | ₩209,124 | ₩207,683 | ₩208,884 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,057 | ₩208,057 | ₩207,644 | ₩207,896 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,590 | ₩209,431 | ₩208,590 | ₩209,418 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,162 | ₩208,497 | ₩207,162 | ₩208,034 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,884 | ₩209,004 | ₩207,416 | ₩207,950 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,097 | ₩209,564 | ₩206,646 | ₩206,949 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,429 | ₩207,810 | ₩207,376 | ₩207,643 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,737 | ₩208,737 | ₩208,218 | ₩208,577 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,711 | ₩209,978 | ₩208,057 | ₩208,564 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩206,989 | ₩209,805 | ₩206,989 | ₩209,805 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,687 | ₩208,497 | ₩204,687 | ₩207,710 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,920 | ₩205,188 | ₩203,920 | ₩204,574 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,575 | ₩205,575 | ₩204,080 | ₩204,374 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,094 | ₩205,908 | ₩205,094 | ₩205,681 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,734 | ₩205,481 | ₩204,240 | ₩205,108 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,227 | ₩205,254 | ₩204,093 | ₩205,254 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,546 | ₩203,960 | ₩202,719 | ₩203,393 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,918 | ₩204,480 | ₩201,918 | ₩203,173 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩202,967 | ₩203,549 | ₩202,967 | ₩203,393 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,212 | ₩203,720 | ₩202,212 | ₩203,022 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩197,982 | ₩202,345 | ₩197,982 | ₩201,944 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,528 | ₩198,616 | ₩197,028 | ₩198,030 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,327 | ₩198,716 | ₩195,220 | ₩197,308 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,315 | ₩197,315 | ₩192,724 | ₩192,963 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,700 | ₩195,700 | ₩194,553 | ₩195,287 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,073 | ₩196,261 | ₩194,533 | ₩195,495 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩197,969 | ₩198,254 | ₩194,686 | ₩195,188 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,943 | ₩199,850 | ₩198,175 | ₩198,713 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,905 | ₩202,332 | ₩199,290 | ₩199,801 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,092 | ₩202,812 | ₩202,092 | ₩202,313 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,270 | ₩202,008 | ₩201,098 | ₩201,521 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,264 | ₩200,908 | ₩199,448 | ₩200,464 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,735 | ₩198,699 | ₩196,788 | ₩198,699 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,383 | ₩199,383 | ₩197,656 | ₩197,898 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩198,976 | ₩201,425 | ₩198,249 | ₩200,596 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,542 | ₩199,863 | ₩198,316 | ₩198,561 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,504 | ₩200,691 | ₩199,275 | ₩200,544 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,451 | ₩201,465 | ₩199,943 | ₩200,870 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,333 | ₩202,766 | ₩200,605 | ₩200,605 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,706 | ₩203,498 | ₩200,964 | ₩201,014 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,160 | ₩204,347 | ₩203,656 | ₩203,656 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,947 | ₩205,588 | ₩204,467 | ₩204,850 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,560 | ₩204,560 | ₩203,426 | ₩203,426 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩201,998 | ₩203,199 | ₩201,820 | ₩202,878 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,746 | ₩202,746 | ₩200,811 | ₩201,291 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,531 | ₩203,706 | ₩201,531 | ₩203,169 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,024 | ₩201,812 | ₩200,024 | ₩201,538 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,301 | ₩199,316 | ₩197,301 | ₩198,933 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,471 | ₩200,471 | ₩197,123 | ₩197,261 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,571 | ₩201,758 | ₩199,917 | ₩200,240 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,034 | ₩200,824 | ₩196,034 | ₩199,941 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,528 | ₩198,202 | ₩197,275 | ₩197,826 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,691 | ₩201,124 | ₩195,230 | ₩195,230 | -2.72% | 1.3만 |
|---|