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 | ₩232,373 | ₩232,901 | ₩232,373 | ₩232,414 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,596 | ₩231,906 | ₩228,596 | ₩231,906 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,677 | ₩230,023 | ₩229,266 | ₩229,631 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,426 | ₩231,426 | ₩230,761 | ₩230,821 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,237 | ₩231,159 | ₩229,010 | ₩230,689 | +0.63% | 1만 |
| 2026.10.02 | ₩230,305 | ₩230,478 | ₩228,464 | ₩229,205 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,183 | ₩229,491 | ₩226,982 | ₩229,003 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,583 | ₩228,583 | ₩227,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,247 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,543 | ₩228,543 | ₩226,395 | ₩227,697 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,049 | ₩228,343 | ₩227,570 | ₩228,334 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,010 | ₩230,104 | ₩228,143 | ₩229,627 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,424 | ₩229,424 | ₩228,334 | ₩228,508 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,665 | ₩230,665 | ₩229,384 | ₩229,424 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,739 | ₩231,826 | ₩230,945 | ₩231,448 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,719 | ₩231,719 | ₩230,291 | ₩231,193 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,198 | ₩230,198 | ₩229,244 | ₩229,934 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,919 | ₩231,919 | ₩230,158 | ₩230,523 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,732 | ₩231,225 | ₩228,663 | ₩229,337 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,212 | ₩231,412 | ₩229,931 | ₩230,383 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,332 | ₩232,213 | ₩230,745 | ₩231,600 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,119 | ₩231,325 | ₩230,491 | ₩231,061 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,944 | ₩230,024 | ₩228,970 | ₩229,297 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,599 | ₩231,706 | ₩231,025 | ₩231,172 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,709 | ₩235,709 | ₩233,481 | ₩233,481 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,676 | ₩236,330 | ₩235,609 | ₩236,094 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,022 | ₩236,470 | ₩234,788 | ₩235,967 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,694 | ₩234,762 | ₩233,694 | ₩234,355 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,348 | ₩235,175 | ₩233,094 | ₩233,174 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,203 | ₩236,203 | ₩235,162 | ₩235,745 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,844 | ₩237,844 | ₩236,350 | ₩236,350 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,517 | ₩237,944 | ₩237,166 | ₩237,771 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,551 | ₩237,728 | ₩237,444 | ₩237,728 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,836 | ₩237,168 | ₩236,683 | ₩237,168 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,618 | ₩237,856 | ₩236,683 | ₩237,337 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,071 | ₩238,071 | ₩237,010 | ₩237,827 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,029 | ₩237,371 | ₩236,029 | ₩236,039 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,738 | ₩239,739 | ₩237,746 | ₩237,746 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,818 | ₩238,505 | ₩237,181 | ₩237,181 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,392 | ₩239,392 | ₩238,178 | ₩238,295 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,659 | ₩239,793 | ₩239,179 | ₩239,354 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,671 | ₩239,455 | ₩237,311 | ₩239,032 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,384 | ₩237,384 | ₩235,996 | ₩236,443 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,177 | ₩237,618 | ₩236,256 | ₩236,256 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,070 | ₩237,177 | ₩236,070 | ₩236,577 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,243 | ₩236,603 | ₩235,976 | ₩236,136 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,868 | ₩234,868 | ₩233,881 | ₩234,143 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,018 | ₩238,018 | ₩235,995 | ₩235,995 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,947 | ₩236,790 | ₩232,740 | ₩236,483 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,412 | ₩232,957 | ₩231,412 | ₩232,466 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,371 | ₩230,371 | ₩228,330 | ₩230,054 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,932 | ₩230,932 | ₩228,303 | ₩230,143 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,905 | ₩232,927 | ₩230,140 | ₩230,140 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,544 | ₩231,626 | ₩229,544 | ₩231,458 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,850 | ₩230,224 | ₩228,560 | ₩229,512 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,794 | ₩228,109 | ₩225,794 | ₩226,974 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,481 | ₩226,481 | ₩225,040 | ₩225,371 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,223 | ₩228,343 | ₩226,935 | ₩227,202 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,516 | ₩228,546 | ₩227,516 | ₩228,546 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,037 | ₩229,037 | ₩227,489 | ₩227,489 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,144 | ₩229,651 | ₩227,856 | ₩228,400 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,169 | ₩229,504 | ₩227,169 | ₩229,504 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,797 | ₩229,104 | ₩227,128 | ₩227,684 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,037 | ₩229,037 | ₩228,021 | ₩228,021 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,330 | ₩229,190 | ₩227,976 | ₩228,388 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,396 | ₩228,970 | ₩228,396 | ₩228,782 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,488 | ₩228,717 | ₩226,488 | ₩228,339 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,573 | ₩225,647 | ₩224,193 | ₩225,367 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,556 | ₩228,556 | ₩227,195 | ₩227,666 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,316 | ₩228,837 | ₩227,782 | ₩228,707 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,263 | ₩228,663 | ₩226,515 | ₩227,438 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,248 | ₩229,104 | ₩226,248 | ₩227,249 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,248 | ₩227,596 | ₩226,233 | ₩227,249 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,141 | ₩226,404 | ₩225,794 | ₩226,104 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,912 | ₩225,674 | ₩222,912 | ₩225,274 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,660 | ₩225,914 | ₩223,639 | ₩223,784 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,696 | ₩223,348 | ₩220,696 | ₩222,343 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,337 | ₩222,458 | ₩221,097 | ₩221,570 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,792 | ₩224,746 | ₩223,018 | ₩223,545 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,672 | ₩223,939 | ₩223,152 | ₩223,515 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,634 | ₩225,754 | ₩221,107 | ₩221,107 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,408 | ₩226,408 | ₩224,461 | ₩224,461 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,221 | ₩226,341 | ₩224,338 | ₩224,338 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,498 | ₩223,739 | ₩222,498 | ₩223,408 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,042 | ₩221,920 | ₩218,661 | ₩221,920 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,050 | ₩221,050 | ₩218,067 | ₩218,067 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,202 | ₩221,524 | ₩217,347 | ₩219,813 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,055 | ₩220,109 | ₩218,452 | ₩218,452 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,029 | ₩220,783 | ₩217,087 | ₩217,905 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,389 | ₩221,824 | ₩220,389 | ₩221,534 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,282 | ₩219,902 | ₩219,282 | ₩219,781 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩219,989 | ₩220,590 | ₩219,255 | ₩220,456 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,855 | ₩220,990 | ₩218,788 | ₩220,296 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,948 | ₩219,989 | ₩218,948 | ₩219,459 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,720 | ₩219,395 | ₩217,413 | ₩219,246 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,562 | ₩219,622 | ₩218,014 | ₩218,090 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,521 | ₩219,128 | ₩217,694 | ₩218,321 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,413 | ₩217,763 | ₩216,357 | ₩217,425 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,343 | ₩215,358 | ₩213,170 | ₩215,240 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,689 | ₩214,598 | ₩210,528 | ₩214,598 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,689 | ₩213,050 | ₩211,675 | ₩212,022 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,703 | ₩213,624 | ₩212,503 | ₩213,223 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,955 | ₩212,436 | ₩211,619 | ₩211,619 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,729 | ₩213,543 | ₩212,729 | ₩213,175 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,955 | ₩212,449 | ₩211,195 | ₩212,078 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,663 | ₩213,010 | ₩211,753 | ₩212,986 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,519 | ₩216,506 | ₩214,338 | ₩214,430 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,959 | ₩216,006 | ₩214,865 | ₩215,752 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,212 | ₩216,566 | ₩214,651 | ₩215,136 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,198 | ₩215,438 | ₩214,718 | ₩215,225 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,156 | ₩214,281 | ₩213,110 | ₩214,069 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,649 | ₩213,850 | ₩211,315 | ₩211,702 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,637 | ₩213,824 | ₩213,076 | ₩213,397 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,208 | ₩212,958 | ₩211,208 | ₩212,958 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,768 | ₩210,768 | ₩209,473 | ₩210,149 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,195 | ₩212,362 | ₩210,501 | ₩210,793 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,955 | ₩212,049 | ₩211,208 | ₩211,659 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,875 | ₩212,300 | ₩210,875 | ₩211,368 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,555 | ₩211,555 | ₩209,313 | ₩210,422 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,251 | ₩214,251 | ₩211,969 | ₩213,063 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,624 | ₩214,057 | ₩212,427 | ₩212,427 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,835 | ₩213,637 | ₩211,835 | ₩213,410 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,941 | ₩213,797 | ₩210,941 | ₩212,649 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,046 | ₩210,354 | ₩208,913 | ₩209,440 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,045 | ₩209,160 | ₩207,865 | ₩208,790 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,352 | ₩208,713 | ₩207,352 | ₩207,819 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,869 | ₩207,285 | ₩203,869 | ₩207,285 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,604 | ₩206,604 | ₩204,109 | ₩204,305 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩204,989 | ₩206,351 | ₩204,663 | ₩206,317 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,770 | ₩206,983 | ₩205,650 | ₩205,910 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,386 | ₩201,386 | ₩200,012 | ₩201,119 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,492 | ₩201,793 | ₩200,492 | ₩201,644 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,276 | ₩201,637 | ₩197,169 | ₩200,837 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,172 | ₩201,405 | ₩200,039 | ₩200,249 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,183 | ₩199,438 | ₩196,529 | ₩199,148 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,035 | ₩196,457 | ₩194,407 | ₩195,096 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,116 | ₩197,116 | ₩194,423 | ₩194,423 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,037 | ₩200,227 | ₩197,783 | ₩197,783 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,646 | ₩200,646 | ₩198,597 | ₩199,845 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,957 | ₩199,845 | ₩197,757 | ₩198,757 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,399 | ₩202,808 | ₩199,545 | ₩200,025 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,211 | ₩199,518 | ₩196,349 | ₩197,251 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,556 | ₩200,786 | ₩197,556 | ₩199,633 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,079 | ₩201,960 | ₩199,443 | ₩199,478 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,788 | ₩203,735 | ₩202,040 | ₩202,534 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,840 | ₩202,463 | ₩200,869 | ₩201,111 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,073 | ₩201,073 | ₩199,758 | ₩200,109 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,427 | ₩202,481 | ₩200,732 | ₩200,813 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,683 | ₩204,683 | ₩202,892 | ₩203,748 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,550 | ₩206,638 | ₩204,536 | ₩204,709 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,401 | ₩206,311 | ₩200,826 | ₩206,190 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,057 | ₩206,057 | ₩204,149 | ₩205,519 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,766 | ₩209,407 | ₩207,618 | ₩208,432 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,700 | ₩210,621 | ₩209,540 | ₩210,394 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,764 | ₩209,754 | ₩205,630 | ₩209,220 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,738 | ₩211,368 | ₩207,565 | ₩210,661 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,499 | ₩210,728 | ₩208,499 | ₩210,528 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,381 | ₩211,342 | ₩209,633 | ₩211,315 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,260 | ₩209,887 | ₩208,459 | ₩209,727 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,871 | ₩208,861 | ₩206,871 | ₩208,861 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,354 | ₩210,354 | ₩205,910 | ₩206,831 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,528 | ₩211,368 | ₩209,467 | ₩211,368 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,087 | ₩210,528 | ₩209,046 | ₩210,528 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,327 | ₩211,942 | ₩210,327 | ₩211,248 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,780 | ₩210,628 | ₩208,326 | ₩209,883 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,499 | ₩210,988 | ₩208,432 | ₩209,855 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,436 | ₩212,436 | ₩207,178 | ₩208,299 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,530 | ₩213,530 | ₩211,662 | ₩211,662 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,337 | ₩213,337 | ₩212,294 | ₩212,294 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,370 | ₩213,570 | ₩212,603 | ₩212,883 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,168 | ₩214,571 | ₩211,168 | ₩214,571 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,633 | ₩210,939 | ₩208,859 | ₩209,754 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,687 | ₩211,835 | ₩209,687 | ₩211,555 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,794 | ₩211,755 | ₩208,005 | ₩208,953 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,060 | ₩212,182 | ₩209,060 | ₩212,009 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,953 | ₩209,460 | ₩208,139 | ₩209,460 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,527 | ₩210,447 | ₩208,779 | ₩210,447 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,821 | ₩210,821 | ₩209,568 | ₩209,568 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,488 | ₩211,488 | ₩210,181 | ₩210,848 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,494 | ₩211,502 | ₩210,648 | ₩211,342 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,849 | ₩211,849 | ₩210,061 | ₩210,648 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩212,970 | ₩218,241 | ₩211,955 | ₩212,173 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,793 | ₩212,316 | ₩208,793 | ₩211,515 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,126 | ₩209,260 | ₩207,605 | ₩207,698 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,488 | ₩211,809 | ₩210,940 | ₩211,149 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,903 | ₩212,983 | ₩211,903 | ₩212,222 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,127 | ₩210,981 | ₩209,788 | ₩210,981 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,102 | ₩212,102 | ₩210,290 | ₩210,928 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,447 | ₩211,675 | ₩210,447 | ₩211,675 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,381 | ₩211,835 | ₩210,341 | ₩211,422 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,806 | ₩211,288 | ₩208,806 | ₩211,021 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,861 | ₩210,928 | ₩209,077 | ₩209,433 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩207,979 | ₩210,888 | ₩207,658 | ₩210,888 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,084 | ₩209,680 | ₩206,084 | ₩208,211 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,257 | ₩206,257 | ₩204,376 | ₩205,550 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,791 | ₩206,791 | ₩204,723 | ₩204,723 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,752 | ₩207,805 | ₩207,098 | ₩207,271 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,372 | ₩208,673 | ₩207,738 | ₩208,272 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,339 | ₩209,060 | ₩208,005 | ₩209,060 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,698 | ₩209,140 | ₩207,698 | ₩208,899 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,072 | ₩208,072 | ₩207,660 | ₩207,912 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,606 | ₩209,447 | ₩208,606 | ₩209,433 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,178 | ₩208,513 | ₩207,178 | ₩208,049 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,899 | ₩209,020 | ₩207,432 | ₩207,965 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,112 | ₩209,580 | ₩206,662 | ₩206,964 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,445 | ₩207,825 | ₩207,392 | ₩207,658 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,753 | ₩208,753 | ₩208,234 | ₩208,593 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,727 | ₩209,994 | ₩208,072 | ₩208,579 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,005 | ₩209,820 | ₩207,005 | ₩209,820 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,703 | ₩208,513 | ₩204,703 | ₩207,725 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,935 | ₩205,203 | ₩203,935 | ₩204,589 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,590 | ₩205,590 | ₩204,095 | ₩204,389 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,110 | ₩205,924 | ₩205,110 | ₩205,697 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,749 | ₩205,497 | ₩204,256 | ₩205,123 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,242 | ₩205,270 | ₩204,109 | ₩205,270 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,562 | ₩203,975 | ₩202,734 | ₩203,408 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,934 | ₩204,496 | ₩201,934 | ₩203,188 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩202,982 | ₩203,564 | ₩202,982 | ₩203,408 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,227 | ₩203,735 | ₩202,227 | ₩203,037 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩197,997 | ₩202,361 | ₩197,997 | ₩201,959 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,543 | ₩198,631 | ₩197,043 | ₩198,045 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,341 | ₩198,731 | ₩195,234 | ₩197,323 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,330 | ₩197,330 | ₩192,739 | ₩192,978 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,715 | ₩195,715 | ₩194,567 | ₩195,301 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,088 | ₩196,275 | ₩194,547 | ₩195,509 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩197,983 | ₩198,269 | ₩194,701 | ₩195,202 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,958 | ₩199,865 | ₩198,190 | ₩198,728 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,920 | ₩202,347 | ₩199,305 | ₩199,816 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,107 | ₩202,828 | ₩202,107 | ₩202,329 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,285 | ₩202,023 | ₩201,113 | ₩201,536 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,279 | ₩200,923 | ₩199,463 | ₩200,479 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,750 | ₩198,713 | ₩196,802 | ₩198,713 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,398 | ₩199,398 | ₩197,671 | ₩197,913 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩198,991 | ₩201,440 | ₩198,264 | ₩200,611 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,557 | ₩199,878 | ₩198,330 | ₩198,576 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,519 | ₩200,706 | ₩199,290 | ₩200,559 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,466 | ₩201,480 | ₩199,958 | ₩200,885 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,348 | ₩202,781 | ₩200,620 | ₩200,620 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,721 | ₩203,514 | ₩200,979 | ₩201,029 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,175 | ₩204,362 | ₩203,671 | ₩203,671 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,963 | ₩205,603 | ₩204,482 | ₩204,865 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,576 | ₩204,576 | ₩203,441 | ₩203,441 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,014 | ₩203,215 | ₩201,835 | ₩202,893 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,761 | ₩202,761 | ₩200,826 | ₩201,306 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,547 | ₩203,722 | ₩201,547 | ₩203,184 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,039 | ₩201,827 | ₩200,039 | ₩201,553 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,316 | ₩199,331 | ₩197,316 | ₩198,948 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,486 | ₩200,486 | ₩197,137 | ₩197,276 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,587 | ₩201,773 | ₩199,932 | ₩200,255 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,048 | ₩200,839 | ₩196,048 | ₩199,956 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,543 | ₩198,217 | ₩197,290 | ₩197,841 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,706 | ₩201,140 | ₩195,245 | ₩195,245 | -2.72% | 1.3만 |
|---|