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 | ₩232,338 | ₩232,867 | ₩232,338 | ₩232,380 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,562 | ₩231,871 | ₩228,562 | ₩231,871 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,643 | ₩229,989 | ₩229,232 | ₩229,596 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,391 | ₩231,391 | ₩230,726 | ₩230,786 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,203 | ₩231,124 | ₩228,976 | ₩230,654 | +0.63% | 1만 |
| 2026.10.02 | ₩230,270 | ₩230,444 | ₩228,430 | ₩229,171 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,149 | ₩229,456 | ₩226,948 | ₩228,969 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,549 | ₩228,549 | ₩227,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,213 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,509 | ₩228,509 | ₩226,361 | ₩227,663 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,015 | ₩228,309 | ₩227,536 | ₩228,299 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩228,976 | ₩230,070 | ₩228,109 | ₩229,592 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,389 | ₩229,389 | ₩228,299 | ₩228,474 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,630 | ₩230,630 | ₩229,349 | ₩229,389 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,704 | ₩231,791 | ₩230,910 | ₩231,414 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,684 | ₩231,684 | ₩230,257 | ₩231,159 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,163 | ₩230,163 | ₩229,209 | ₩229,899 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,885 | ₩231,885 | ₩230,123 | ₩230,489 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,697 | ₩231,191 | ₩228,629 | ₩229,303 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,177 | ₩231,377 | ₩229,896 | ₩230,349 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,297 | ₩232,178 | ₩230,710 | ₩231,566 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,084 | ₩231,291 | ₩230,457 | ₩231,027 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,910 | ₩229,990 | ₩228,936 | ₩229,263 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,564 | ₩231,671 | ₩230,991 | ₩231,137 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,674 | ₩235,674 | ₩233,446 | ₩233,446 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,641 | ₩236,294 | ₩235,574 | ₩236,058 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩234,987 | ₩236,434 | ₩234,753 | ₩235,931 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,659 | ₩234,727 | ₩233,659 | ₩234,320 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,313 | ₩235,140 | ₩233,059 | ₩233,139 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,168 | ₩236,168 | ₩235,127 | ₩235,710 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,809 | ₩237,809 | ₩236,314 | ₩236,314 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,482 | ₩237,909 | ₩237,131 | ₩237,735 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,515 | ₩237,693 | ₩237,408 | ₩237,693 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,800 | ₩237,132 | ₩236,648 | ₩237,132 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,582 | ₩237,821 | ₩236,648 | ₩237,302 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,036 | ₩238,036 | ₩236,975 | ₩237,791 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩235,994 | ₩237,335 | ₩235,994 | ₩236,003 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,703 | ₩239,703 | ₩237,710 | ₩237,710 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,782 | ₩238,469 | ₩237,146 | ₩237,146 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,356 | ₩239,356 | ₩238,142 | ₩238,260 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,623 | ₩239,757 | ₩239,143 | ₩239,318 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,635 | ₩239,419 | ₩237,275 | ₩238,996 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,348 | ₩237,348 | ₩235,961 | ₩236,408 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,142 | ₩237,582 | ₩236,221 | ₩236,221 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,034 | ₩237,142 | ₩236,034 | ₩236,541 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,208 | ₩236,568 | ₩235,941 | ₩236,101 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,833 | ₩234,833 | ₩233,846 | ₩234,107 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩237,982 | ₩237,982 | ₩235,959 | ₩235,959 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,912 | ₩236,755 | ₩232,705 | ₩236,448 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,377 | ₩232,923 | ₩231,377 | ₩232,432 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,337 | ₩230,337 | ₩228,295 | ₩230,019 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,897 | ₩230,897 | ₩228,269 | ₩230,109 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,870 | ₩232,892 | ₩230,106 | ₩230,106 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,509 | ₩231,591 | ₩229,509 | ₩231,423 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,816 | ₩230,190 | ₩228,526 | ₩229,477 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,760 | ₩228,075 | ₩225,760 | ₩226,940 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,447 | ₩226,447 | ₩225,006 | ₩225,337 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,189 | ₩228,309 | ₩226,901 | ₩227,168 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,481 | ₩228,511 | ₩227,481 | ₩228,511 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,002 | ₩229,002 | ₩227,455 | ₩227,455 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,109 | ₩229,616 | ₩227,822 | ₩228,366 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,134 | ₩229,469 | ₩227,134 | ₩229,469 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,762 | ₩229,069 | ₩227,094 | ₩227,650 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,002 | ₩229,002 | ₩227,987 | ₩227,987 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,295 | ₩229,156 | ₩227,942 | ₩228,354 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,362 | ₩228,936 | ₩228,362 | ₩228,748 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,454 | ₩228,682 | ₩226,454 | ₩228,305 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,539 | ₩225,613 | ₩224,159 | ₩225,333 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,522 | ₩228,522 | ₩227,161 | ₩227,632 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,282 | ₩228,802 | ₩227,748 | ₩228,673 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,229 | ₩228,629 | ₩226,481 | ₩227,404 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,214 | ₩229,069 | ₩226,214 | ₩227,215 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,214 | ₩227,561 | ₩226,199 | ₩227,215 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,107 | ₩226,370 | ₩225,760 | ₩226,070 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,878 | ₩225,640 | ₩222,878 | ₩225,240 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,626 | ₩225,880 | ₩223,605 | ₩223,751 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,663 | ₩223,314 | ₩220,663 | ₩222,310 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,304 | ₩222,424 | ₩221,064 | ₩221,537 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,759 | ₩224,713 | ₩222,985 | ₩223,512 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,639 | ₩223,906 | ₩223,118 | ₩223,481 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,600 | ₩225,720 | ₩221,074 | ₩221,074 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,374 | ₩226,374 | ₩224,427 | ₩224,427 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,187 | ₩226,307 | ₩224,304 | ₩224,304 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,464 | ₩223,705 | ₩222,464 | ₩223,374 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,009 | ₩221,887 | ₩218,628 | ₩221,887 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,017 | ₩221,017 | ₩218,035 | ₩218,035 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,169 | ₩221,490 | ₩217,314 | ₩219,780 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,022 | ₩220,076 | ₩218,419 | ₩218,419 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩219,996 | ₩220,750 | ₩217,054 | ₩217,872 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,356 | ₩221,791 | ₩220,356 | ₩221,501 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,249 | ₩219,869 | ₩219,249 | ₩219,748 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩219,956 | ₩220,556 | ₩219,222 | ₩220,423 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,822 | ₩220,957 | ₩218,755 | ₩220,263 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,915 | ₩219,956 | ₩218,915 | ₩219,426 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,688 | ₩219,362 | ₩217,381 | ₩219,213 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,529 | ₩219,589 | ₩217,981 | ₩218,057 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,488 | ₩219,095 | ₩217,661 | ₩218,288 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,380 | ₩217,730 | ₩216,324 | ₩217,393 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,311 | ₩215,326 | ₩213,138 | ₩215,207 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,658 | ₩214,566 | ₩210,496 | ₩214,566 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,658 | ₩213,018 | ₩211,643 | ₩211,990 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,671 | ₩213,592 | ₩212,471 | ₩213,191 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,924 | ₩212,404 | ₩211,587 | ₩211,587 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,698 | ₩213,511 | ₩212,698 | ₩213,143 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,924 | ₩212,417 | ₩211,163 | ₩212,046 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,631 | ₩212,978 | ₩211,721 | ₩212,954 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,486 | ₩216,474 | ₩214,305 | ₩214,397 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,927 | ₩215,973 | ₩214,832 | ₩215,720 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,180 | ₩216,534 | ₩214,619 | ₩215,103 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,166 | ₩215,406 | ₩214,686 | ₩215,193 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,125 | ₩214,249 | ₩213,078 | ₩214,037 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,618 | ₩213,818 | ₩211,283 | ₩211,670 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,605 | ₩213,792 | ₩213,044 | ₩213,365 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,177 | ₩212,926 | ₩211,177 | ₩212,926 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,736 | ₩210,736 | ₩209,442 | ₩210,117 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,163 | ₩212,331 | ₩210,469 | ₩210,762 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,924 | ₩212,017 | ₩211,177 | ₩211,627 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,843 | ₩212,268 | ₩210,843 | ₩211,337 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,523 | ₩211,523 | ₩209,282 | ₩210,391 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,219 | ₩214,219 | ₩211,937 | ₩213,031 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,592 | ₩214,025 | ₩212,395 | ₩212,395 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,804 | ₩213,605 | ₩211,804 | ₩213,378 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,910 | ₩213,765 | ₩210,910 | ₩212,618 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,015 | ₩210,323 | ₩208,882 | ₩209,409 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,014 | ₩209,128 | ₩207,834 | ₩208,759 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,320 | ₩208,681 | ₩207,320 | ₩207,787 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,838 | ₩207,254 | ₩203,838 | ₩207,254 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,573 | ₩206,573 | ₩204,078 | ₩204,274 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩204,959 | ₩206,320 | ₩204,632 | ₩206,286 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,739 | ₩206,952 | ₩205,619 | ₩205,879 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,356 | ₩201,356 | ₩199,982 | ₩201,089 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,462 | ₩201,763 | ₩200,462 | ₩201,614 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,247 | ₩201,607 | ₩197,140 | ₩200,806 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,142 | ₩201,375 | ₩200,009 | ₩200,219 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,153 | ₩199,408 | ₩196,499 | ₩199,119 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,006 | ₩196,427 | ₩194,378 | ₩195,066 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,087 | ₩197,087 | ₩194,394 | ₩194,394 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,007 | ₩200,197 | ₩197,754 | ₩197,754 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,616 | ₩200,616 | ₩198,568 | ₩199,815 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,927 | ₩199,815 | ₩197,727 | ₩198,728 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,369 | ₩202,777 | ₩199,515 | ₩199,995 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,181 | ₩199,488 | ₩196,319 | ₩197,221 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,527 | ₩200,756 | ₩197,527 | ₩199,603 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,049 | ₩201,930 | ₩199,413 | ₩199,448 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,757 | ₩203,705 | ₩202,010 | ₩202,504 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,810 | ₩202,433 | ₩200,838 | ₩201,081 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,043 | ₩201,043 | ₩199,728 | ₩200,079 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,397 | ₩202,450 | ₩200,702 | ₩200,782 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,652 | ₩204,652 | ₩202,861 | ₩203,718 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,519 | ₩206,607 | ₩204,505 | ₩204,679 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,371 | ₩206,280 | ₩200,796 | ₩206,160 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,026 | ₩206,026 | ₩204,118 | ₩205,488 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,735 | ₩209,375 | ₩207,587 | ₩208,401 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,669 | ₩210,589 | ₩209,509 | ₩210,363 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,733 | ₩209,722 | ₩205,599 | ₩209,188 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,707 | ₩211,337 | ₩207,534 | ₩210,629 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,468 | ₩210,696 | ₩208,468 | ₩210,496 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,349 | ₩211,310 | ₩209,602 | ₩211,283 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,228 | ₩209,856 | ₩208,428 | ₩209,695 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,840 | ₩208,829 | ₩206,840 | ₩208,829 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,323 | ₩210,323 | ₩205,879 | ₩206,800 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,496 | ₩211,337 | ₩209,435 | ₩211,337 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,056 | ₩210,496 | ₩209,015 | ₩210,496 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,296 | ₩211,910 | ₩210,296 | ₩211,217 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,749 | ₩210,596 | ₩208,294 | ₩209,852 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,468 | ₩210,956 | ₩208,401 | ₩209,824 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,404 | ₩212,404 | ₩207,147 | ₩208,268 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,498 | ₩213,498 | ₩211,630 | ₩211,630 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,305 | ₩213,305 | ₩212,263 | ₩212,263 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,338 | ₩213,538 | ₩212,571 | ₩212,851 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,136 | ₩214,539 | ₩211,136 | ₩214,539 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,602 | ₩210,907 | ₩208,828 | ₩209,722 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,655 | ₩211,804 | ₩209,655 | ₩211,523 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,763 | ₩211,724 | ₩207,974 | ₩208,922 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,028 | ₩212,151 | ₩209,028 | ₩211,977 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,922 | ₩209,429 | ₩208,108 | ₩209,429 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,495 | ₩210,416 | ₩208,748 | ₩210,416 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,790 | ₩210,790 | ₩209,537 | ₩209,537 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,457 | ₩211,457 | ₩210,149 | ₩210,816 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,462 | ₩211,470 | ₩210,616 | ₩211,310 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,817 | ₩211,817 | ₩210,029 | ₩210,616 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩212,938 | ₩218,208 | ₩211,924 | ₩212,141 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,761 | ₩212,284 | ₩208,761 | ₩211,483 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,094 | ₩209,228 | ₩207,574 | ₩207,667 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,457 | ₩211,777 | ₩210,908 | ₩211,118 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,872 | ₩212,951 | ₩211,872 | ₩212,191 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,096 | ₩210,950 | ₩209,757 | ₩210,950 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,070 | ₩212,070 | ₩210,259 | ₩210,896 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,416 | ₩211,643 | ₩210,416 | ₩211,643 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,349 | ₩211,804 | ₩210,309 | ₩211,390 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,775 | ₩211,257 | ₩208,775 | ₩210,990 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,830 | ₩210,896 | ₩209,046 | ₩209,402 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩207,948 | ₩210,856 | ₩207,627 | ₩210,856 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,053 | ₩209,649 | ₩206,053 | ₩208,180 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,226 | ₩206,226 | ₩204,345 | ₩205,519 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,760 | ₩206,760 | ₩204,692 | ₩204,692 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,721 | ₩207,774 | ₩207,067 | ₩207,240 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,341 | ₩208,641 | ₩207,707 | ₩208,241 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,308 | ₩209,028 | ₩207,974 | ₩209,028 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,667 | ₩209,108 | ₩207,667 | ₩208,868 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,041 | ₩208,041 | ₩207,629 | ₩207,881 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,575 | ₩209,415 | ₩208,575 | ₩209,402 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,147 | ₩208,481 | ₩207,147 | ₩208,018 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,868 | ₩208,988 | ₩207,400 | ₩207,934 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,081 | ₩209,549 | ₩206,631 | ₩206,933 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,414 | ₩207,794 | ₩207,360 | ₩207,627 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,721 | ₩208,721 | ₩208,202 | ₩208,561 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,695 | ₩209,962 | ₩208,041 | ₩208,548 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩206,974 | ₩209,789 | ₩206,974 | ₩209,789 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,672 | ₩208,481 | ₩204,672 | ₩207,694 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,905 | ₩205,172 | ₩203,905 | ₩204,558 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,559 | ₩205,559 | ₩204,065 | ₩204,358 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,079 | ₩205,893 | ₩205,079 | ₩205,666 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,719 | ₩205,466 | ₩204,225 | ₩205,092 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,212 | ₩205,239 | ₩204,078 | ₩205,239 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,531 | ₩203,945 | ₩202,704 | ₩203,378 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,903 | ₩204,465 | ₩201,903 | ₩203,157 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩202,952 | ₩203,534 | ₩202,952 | ₩203,378 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,197 | ₩203,705 | ₩202,197 | ₩203,007 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩197,967 | ₩202,330 | ₩197,967 | ₩201,929 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,513 | ₩198,601 | ₩197,013 | ₩198,015 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,312 | ₩198,701 | ₩195,205 | ₩197,293 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,300 | ₩197,300 | ₩192,710 | ₩192,949 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,686 | ₩195,686 | ₩194,538 | ₩195,272 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,058 | ₩196,246 | ₩194,518 | ₩195,480 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩197,954 | ₩198,239 | ₩194,671 | ₩195,173 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,928 | ₩199,835 | ₩198,161 | ₩198,698 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,890 | ₩202,317 | ₩199,275 | ₩199,786 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,077 | ₩202,797 | ₩202,077 | ₩202,298 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,255 | ₩201,993 | ₩201,083 | ₩201,506 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,249 | ₩200,893 | ₩199,433 | ₩200,449 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,720 | ₩198,684 | ₩196,773 | ₩198,684 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,368 | ₩199,368 | ₩197,642 | ₩197,883 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩198,961 | ₩201,410 | ₩198,234 | ₩200,581 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,528 | ₩199,848 | ₩198,301 | ₩198,546 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,489 | ₩200,676 | ₩199,260 | ₩200,529 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,436 | ₩201,450 | ₩199,929 | ₩200,855 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,317 | ₩202,751 | ₩200,590 | ₩200,590 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,690 | ₩203,483 | ₩200,949 | ₩200,999 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,145 | ₩204,332 | ₩203,640 | ₩203,640 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,932 | ₩205,573 | ₩204,452 | ₩204,835 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,545 | ₩204,545 | ₩203,411 | ₩203,411 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩201,983 | ₩203,184 | ₩201,805 | ₩202,863 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,731 | ₩202,731 | ₩200,796 | ₩201,276 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,516 | ₩203,691 | ₩201,516 | ₩203,153 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,009 | ₩201,797 | ₩200,009 | ₩201,523 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,287 | ₩199,301 | ₩197,287 | ₩198,918 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,456 | ₩200,456 | ₩197,108 | ₩197,247 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,556 | ₩201,743 | ₩199,902 | ₩200,225 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,019 | ₩200,809 | ₩196,019 | ₩199,926 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,513 | ₩198,187 | ₩197,260 | ₩197,811 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,676 | ₩201,109 | ₩195,216 | ₩195,216 | -2.72% | 1.3만 |
|---|