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 | ₩232,530 | ₩233,059 | ₩232,530 | ₩232,571 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,751 | ₩232,062 | ₩228,751 | ₩232,062 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,832 | ₩230,178 | ₩229,421 | ₩229,786 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,582 | ₩231,582 | ₩230,917 | ₩230,977 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,392 | ₩231,315 | ₩229,165 | ₩230,844 | +0.63% | 1만 |
| 2026.10.02 | ₩230,460 | ₩230,633 | ₩228,618 | ₩229,360 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,337 | ₩229,645 | ₩227,135 | ₩229,158 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,737 | ₩228,737 | ₩227,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,401 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,697 | ₩228,697 | ₩226,547 | ₩227,851 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,203 | ₩228,497 | ₩227,724 | ₩228,488 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,165 | ₩230,260 | ₩228,297 | ₩229,782 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,579 | ₩229,579 | ₩228,488 | ₩228,662 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,820 | ₩230,820 | ₩229,538 | ₩229,579 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,895 | ₩231,982 | ₩231,101 | ₩231,604 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,875 | ₩231,875 | ₩230,447 | ₩231,349 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,353 | ₩230,353 | ₩229,398 | ₩230,089 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩232,076 | ₩232,076 | ₩230,313 | ₩230,679 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,887 | ₩231,381 | ₩228,817 | ₩229,492 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,368 | ₩231,568 | ₩230,086 | ₩230,539 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,488 | ₩232,369 | ₩230,901 | ₩231,757 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,274 | ₩231,481 | ₩230,647 | ₩231,217 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩230,099 | ₩230,179 | ₩229,125 | ₩229,452 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,755 | ₩231,862 | ₩231,181 | ₩231,328 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,868 | ₩235,868 | ₩233,638 | ₩233,638 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,835 | ₩236,489 | ₩235,768 | ₩236,253 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,180 | ₩236,629 | ₩234,947 | ₩236,126 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,852 | ₩234,920 | ₩233,852 | ₩234,513 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,506 | ₩235,334 | ₩233,251 | ₩233,331 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,362 | ₩236,362 | ₩235,321 | ₩235,904 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩238,005 | ₩238,005 | ₩236,509 | ₩236,509 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,678 | ₩238,105 | ₩237,326 | ₩237,931 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,711 | ₩237,889 | ₩237,604 | ₩237,889 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,995 | ₩237,328 | ₩236,843 | ₩237,328 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,778 | ₩238,017 | ₩236,843 | ₩237,497 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,232 | ₩238,232 | ₩237,170 | ₩237,987 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,189 | ₩237,531 | ₩236,189 | ₩236,198 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,899 | ₩239,901 | ₩237,906 | ₩237,906 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,978 | ₩238,666 | ₩237,341 | ₩237,341 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,554 | ₩239,554 | ₩238,339 | ₩238,456 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,821 | ₩239,954 | ₩239,340 | ₩239,515 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,831 | ₩239,617 | ₩237,471 | ₩239,193 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,544 | ₩237,544 | ₩236,155 | ₩236,603 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,337 | ₩237,778 | ₩236,416 | ₩236,416 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,229 | ₩237,337 | ₩236,229 | ₩236,736 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,402 | ₩236,763 | ₩236,135 | ₩236,295 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩235,027 | ₩235,027 | ₩234,039 | ₩234,300 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,178 | ₩238,178 | ₩236,154 | ₩236,154 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩233,104 | ₩236,950 | ₩232,897 | ₩236,643 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,568 | ₩233,115 | ₩231,568 | ₩232,623 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,527 | ₩230,527 | ₩228,484 | ₩230,209 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩231,088 | ₩231,088 | ₩228,457 | ₩230,298 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩231,061 | ₩233,084 | ₩230,296 | ₩230,296 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,699 | ₩231,782 | ₩229,699 | ₩231,614 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩229,004 | ₩230,380 | ₩228,715 | ₩229,667 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,946 | ₩228,263 | ₩225,946 | ₩227,127 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,634 | ₩226,634 | ₩225,192 | ₩225,523 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,377 | ₩228,497 | ₩227,088 | ₩227,355 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,669 | ₩228,700 | ₩227,669 | ₩228,700 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,191 | ₩229,191 | ₩227,642 | ₩227,642 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,298 | ₩229,806 | ₩228,009 | ₩228,554 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,322 | ₩229,659 | ₩227,322 | ₩229,659 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,951 | ₩229,258 | ₩227,282 | ₩227,837 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,191 | ₩229,191 | ₩228,175 | ₩228,175 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,484 | ₩229,345 | ₩228,130 | ₩228,542 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,550 | ₩229,125 | ₩228,550 | ₩228,936 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,641 | ₩228,871 | ₩226,641 | ₩228,493 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,724 | ₩225,799 | ₩224,344 | ₩225,519 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,711 | ₩228,711 | ₩227,348 | ₩227,820 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,470 | ₩228,991 | ₩227,936 | ₩228,861 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,417 | ₩228,817 | ₩226,667 | ₩227,591 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,400 | ₩229,258 | ₩226,400 | ₩227,402 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,400 | ₩227,749 | ₩226,386 | ₩227,402 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,294 | ₩226,557 | ₩225,946 | ₩226,256 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩223,062 | ₩225,826 | ₩223,062 | ₩225,425 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,811 | ₩226,066 | ₩223,790 | ₩223,935 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,845 | ₩223,499 | ₩220,845 | ₩222,493 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,486 | ₩222,608 | ₩221,246 | ₩221,720 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,943 | ₩224,898 | ₩223,169 | ₩223,696 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,823 | ₩224,090 | ₩223,302 | ₩223,665 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,786 | ₩225,906 | ₩221,256 | ₩221,256 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,561 | ₩226,561 | ₩224,612 | ₩224,612 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,374 | ₩226,494 | ₩224,489 | ₩224,489 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,648 | ₩223,890 | ₩222,648 | ₩223,559 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,189 | ₩222,070 | ₩218,809 | ₩222,070 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,199 | ₩221,199 | ₩218,214 | ₩218,214 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,350 | ₩221,673 | ₩217,493 | ₩219,961 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,203 | ₩220,258 | ₩218,599 | ₩218,599 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,177 | ₩220,932 | ₩217,233 | ₩218,052 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,538 | ₩221,974 | ₩220,538 | ₩221,684 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,430 | ₩220,051 | ₩219,430 | ₩219,929 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩220,137 | ₩220,738 | ₩219,403 | ₩220,605 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩219,002 | ₩221,139 | ₩218,936 | ₩220,445 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩219,096 | ₩220,137 | ₩219,096 | ₩219,607 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,867 | ₩219,543 | ₩217,560 | ₩219,394 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,710 | ₩219,770 | ₩218,161 | ₩218,237 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,668 | ₩219,276 | ₩217,841 | ₩218,468 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,559 | ₩217,910 | ₩216,502 | ₩217,572 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,487 | ₩215,504 | ₩213,314 | ₩215,385 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,833 | ₩214,742 | ₩210,670 | ₩214,742 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,833 | ₩213,193 | ₩211,818 | ₩212,165 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,846 | ₩213,768 | ₩212,646 | ₩213,367 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩212,098 | ₩212,579 | ₩211,762 | ₩211,762 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,873 | ₩213,688 | ₩212,873 | ₩213,319 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩212,098 | ₩212,592 | ₩211,337 | ₩212,221 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,806 | ₩213,153 | ₩211,895 | ₩213,129 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,664 | ₩216,652 | ₩214,482 | ₩214,574 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩216,105 | ₩216,151 | ₩215,010 | ₩215,898 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,358 | ₩216,712 | ₩214,796 | ₩215,281 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,343 | ₩215,584 | ₩214,863 | ₩215,370 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,300 | ₩214,426 | ₩213,254 | ₩214,214 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,793 | ₩213,995 | ₩211,457 | ₩211,845 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,781 | ₩213,968 | ₩213,220 | ₩213,541 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,351 | ₩213,101 | ₩211,351 | ₩213,101 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,910 | ₩210,910 | ₩209,615 | ₩210,290 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,337 | ₩212,506 | ₩210,643 | ₩210,935 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩212,098 | ₩212,192 | ₩211,351 | ₩211,802 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩211,017 | ₩212,443 | ₩211,017 | ₩211,511 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,698 | ₩211,698 | ₩209,454 | ₩210,564 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,395 | ₩214,395 | ₩212,112 | ₩213,207 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,768 | ₩214,202 | ₩212,570 | ₩212,570 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,978 | ₩213,781 | ₩211,978 | ₩213,554 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩211,084 | ₩213,941 | ₩211,084 | ₩212,793 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,187 | ₩210,496 | ₩209,054 | ₩209,581 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,186 | ₩209,301 | ₩208,005 | ₩208,931 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,491 | ₩208,853 | ₩207,491 | ₩207,959 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩204,006 | ₩207,425 | ₩204,006 | ₩207,425 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,744 | ₩206,744 | ₩204,246 | ₩204,443 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,128 | ₩206,490 | ₩204,801 | ₩206,456 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,909 | ₩207,123 | ₩205,789 | ₩206,049 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,522 | ₩201,522 | ₩200,147 | ₩201,255 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,627 | ₩201,929 | ₩200,627 | ₩201,780 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,409 | ₩201,773 | ₩197,302 | ₩200,972 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,307 | ₩201,541 | ₩200,173 | ₩200,384 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,316 | ₩199,573 | ₩196,661 | ₩199,283 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,167 | ₩196,589 | ₩194,538 | ₩195,227 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,249 | ₩197,249 | ₩194,554 | ₩194,554 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,170 | ₩200,362 | ₩197,917 | ₩197,917 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,781 | ₩200,781 | ₩198,731 | ₩199,980 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩198,090 | ₩199,980 | ₩197,890 | ₩198,892 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,534 | ₩202,944 | ₩199,679 | ₩200,160 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,346 | ₩199,653 | ₩196,481 | ₩197,384 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,690 | ₩200,921 | ₩197,690 | ₩199,767 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,215 | ₩202,096 | ₩199,578 | ₩199,613 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,924 | ₩203,872 | ₩202,177 | ₩202,671 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,976 | ₩202,600 | ₩201,004 | ₩201,247 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,208 | ₩201,208 | ₩199,893 | ₩200,244 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,564 | ₩202,617 | ₩200,868 | ₩200,948 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,821 | ₩204,821 | ₩203,028 | ₩203,886 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,689 | ₩206,777 | ₩204,674 | ₩204,847 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,539 | ₩206,450 | ₩200,961 | ₩206,330 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,196 | ₩206,196 | ₩204,286 | ₩205,658 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,907 | ₩209,548 | ₩207,758 | ₩208,573 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,842 | ₩210,763 | ₩209,681 | ₩210,536 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,904 | ₩209,895 | ₩205,769 | ₩209,361 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,879 | ₩211,511 | ₩207,705 | ₩210,803 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,640 | ₩210,870 | ₩208,640 | ₩210,670 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,523 | ₩211,484 | ₩209,775 | ₩211,457 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,401 | ₩210,029 | ₩208,600 | ₩209,868 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩207,011 | ₩209,002 | ₩207,011 | ₩209,002 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,496 | ₩210,496 | ₩206,049 | ₩206,971 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,670 | ₩211,511 | ₩209,608 | ₩211,511 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,229 | ₩210,670 | ₩209,187 | ₩210,670 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,469 | ₩212,085 | ₩210,469 | ₩211,391 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,922 | ₩210,770 | ₩208,466 | ₩210,025 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,640 | ₩211,130 | ₩208,573 | ₩209,997 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,579 | ₩212,579 | ₩207,318 | ₩208,439 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,674 | ₩213,674 | ₩211,805 | ₩211,805 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,481 | ₩213,481 | ₩212,438 | ₩212,438 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,514 | ₩213,714 | ₩212,746 | ₩213,026 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,311 | ₩214,716 | ₩211,311 | ₩214,716 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,775 | ₩211,081 | ₩209,000 | ₩209,895 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,828 | ₩211,978 | ₩209,828 | ₩211,698 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,937 | ₩211,898 | ₩208,146 | ₩209,094 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,201 | ₩212,325 | ₩209,201 | ₩212,152 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩209,094 | ₩209,601 | ₩208,279 | ₩209,601 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,668 | ₩210,589 | ₩208,920 | ₩210,589 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,963 | ₩210,963 | ₩209,709 | ₩209,709 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,631 | ₩211,631 | ₩210,322 | ₩210,990 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,636 | ₩211,644 | ₩210,790 | ₩211,484 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,992 | ₩211,992 | ₩210,202 | ₩210,790 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,113 | ₩218,388 | ₩212,098 | ₩212,316 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,934 | ₩212,459 | ₩208,934 | ₩211,658 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,266 | ₩209,401 | ₩207,745 | ₩207,839 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,631 | ₩211,952 | ₩211,082 | ₩211,292 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩212,046 | ₩213,127 | ₩212,046 | ₩212,365 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,269 | ₩211,124 | ₩209,930 | ₩211,124 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,245 | ₩212,245 | ₩210,432 | ₩211,070 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,589 | ₩211,818 | ₩210,589 | ₩211,818 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,523 | ₩211,978 | ₩210,483 | ₩211,564 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,947 | ₩211,431 | ₩208,947 | ₩211,164 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩211,003 | ₩211,070 | ₩209,218 | ₩209,575 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,119 | ₩211,030 | ₩207,798 | ₩211,030 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,223 | ₩209,822 | ₩206,223 | ₩208,351 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,396 | ₩206,396 | ₩204,513 | ₩205,689 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,930 | ₩206,930 | ₩204,861 | ₩204,861 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,892 | ₩207,945 | ₩207,238 | ₩207,411 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,513 | ₩208,813 | ₩207,879 | ₩208,413 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,480 | ₩209,201 | ₩208,146 | ₩209,201 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,839 | ₩209,281 | ₩207,839 | ₩209,040 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,212 | ₩208,212 | ₩207,800 | ₩208,052 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,747 | ₩209,588 | ₩208,747 | ₩209,575 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,318 | ₩208,653 | ₩207,318 | ₩208,190 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩209,040 | ₩209,161 | ₩207,571 | ₩208,106 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,253 | ₩209,721 | ₩206,801 | ₩207,104 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,585 | ₩207,965 | ₩207,531 | ₩207,798 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,893 | ₩208,893 | ₩208,374 | ₩208,733 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,868 | ₩210,135 | ₩208,212 | ₩208,720 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,144 | ₩209,962 | ₩207,144 | ₩209,962 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,841 | ₩208,653 | ₩204,841 | ₩207,865 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩204,073 | ₩205,341 | ₩204,073 | ₩204,727 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,729 | ₩205,729 | ₩204,233 | ₩204,527 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,248 | ₩206,062 | ₩205,248 | ₩205,835 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,887 | ₩205,635 | ₩204,393 | ₩205,261 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,380 | ₩205,408 | ₩204,246 | ₩205,408 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,699 | ₩204,113 | ₩202,871 | ₩203,545 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩202,070 | ₩204,634 | ₩202,070 | ₩203,325 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,119 | ₩203,702 | ₩203,119 | ₩203,545 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,363 | ₩203,872 | ₩202,363 | ₩203,174 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,130 | ₩202,497 | ₩198,130 | ₩202,095 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,676 | ₩198,765 | ₩197,176 | ₩198,178 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,473 | ₩198,865 | ₩195,366 | ₩197,456 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,463 | ₩197,463 | ₩192,869 | ₩193,108 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,847 | ₩195,847 | ₩194,698 | ₩195,433 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,219 | ₩196,408 | ₩194,678 | ₩195,641 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,117 | ₩198,403 | ₩194,832 | ₩195,334 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩199,092 | ₩200,000 | ₩198,324 | ₩198,862 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩202,056 | ₩202,484 | ₩199,439 | ₩199,950 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,243 | ₩202,964 | ₩202,243 | ₩202,465 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,421 | ₩202,159 | ₩201,248 | ₩201,672 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,414 | ₩201,059 | ₩199,598 | ₩200,614 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,883 | ₩198,847 | ₩196,935 | ₩198,847 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,532 | ₩199,532 | ₩197,805 | ₩198,046 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,125 | ₩201,576 | ₩198,397 | ₩200,746 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,691 | ₩200,013 | ₩198,464 | ₩198,710 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,654 | ₩200,841 | ₩199,424 | ₩200,694 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,601 | ₩201,616 | ₩200,093 | ₩201,020 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,483 | ₩202,918 | ₩200,756 | ₩200,756 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,858 | ₩203,651 | ₩201,115 | ₩201,164 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,313 | ₩204,500 | ₩203,808 | ₩203,808 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩205,101 | ₩205,742 | ₩204,620 | ₩205,004 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,714 | ₩204,714 | ₩203,579 | ₩203,579 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,150 | ₩203,352 | ₩201,971 | ₩203,030 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,898 | ₩202,898 | ₩200,961 | ₩201,442 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,682 | ₩203,859 | ₩201,682 | ₩203,321 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,173 | ₩201,963 | ₩200,173 | ₩201,689 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,449 | ₩199,466 | ₩197,449 | ₩199,082 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,621 | ₩200,621 | ₩197,270 | ₩197,409 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,722 | ₩201,909 | ₩200,067 | ₩200,390 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,181 | ₩200,975 | ₩196,181 | ₩200,091 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,676 | ₩198,351 | ₩197,423 | ₩197,974 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,841 | ₩201,275 | ₩195,377 | ₩195,377 | -2.72% | 1.3만 |
|---|