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 | ₩232,413 | ₩232,942 | ₩232,413 | ₩232,454 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,636 | ₩231,946 | ₩228,636 | ₩231,946 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,717 | ₩230,063 | ₩229,306 | ₩229,670 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,465 | ₩231,465 | ₩230,801 | ₩230,861 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,276 | ₩231,198 | ₩229,050 | ₩230,729 | +0.63% | 1만 |
| 2026.10.02 | ₩230,344 | ₩230,518 | ₩228,504 | ₩229,244 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,222 | ₩229,530 | ₩227,021 | ₩229,043 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,622 | ₩228,622 | ₩227,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,286 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,582 | ₩228,582 | ₩226,434 | ₩227,736 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,089 | ₩228,382 | ₩227,609 | ₩228,373 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,050 | ₩230,144 | ₩228,182 | ₩229,666 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,463 | ₩229,463 | ₩228,373 | ₩228,548 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,705 | ₩230,705 | ₩229,423 | ₩229,463 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,779 | ₩231,866 | ₩230,985 | ₩231,488 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,759 | ₩231,759 | ₩230,331 | ₩231,233 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,237 | ₩230,237 | ₩229,283 | ₩229,973 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,959 | ₩231,959 | ₩230,197 | ₩230,563 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,771 | ₩231,265 | ₩228,703 | ₩229,377 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,252 | ₩231,452 | ₩229,971 | ₩230,423 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,372 | ₩232,253 | ₩230,785 | ₩231,640 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,158 | ₩231,365 | ₩230,531 | ₩231,101 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,984 | ₩230,064 | ₩229,010 | ₩229,337 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,639 | ₩231,746 | ₩231,065 | ₩231,212 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,750 | ₩235,750 | ₩233,521 | ₩233,521 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,716 | ₩236,370 | ₩235,650 | ₩236,134 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,062 | ₩236,511 | ₩234,829 | ₩236,007 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,734 | ₩234,802 | ₩233,734 | ₩234,395 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,388 | ₩235,216 | ₩233,134 | ₩233,214 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,244 | ₩236,244 | ₩235,203 | ₩235,786 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,885 | ₩237,885 | ₩236,390 | ₩236,390 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,558 | ₩237,985 | ₩237,207 | ₩237,812 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,592 | ₩237,769 | ₩237,485 | ₩237,769 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,876 | ₩237,209 | ₩236,724 | ₩237,209 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,658 | ₩237,897 | ₩236,724 | ₩237,378 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,112 | ₩238,112 | ₩237,051 | ₩237,868 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,070 | ₩237,412 | ₩236,070 | ₩236,079 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,780 | ₩239,781 | ₩237,787 | ₩237,787 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,859 | ₩238,546 | ₩237,222 | ₩237,222 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,434 | ₩239,434 | ₩238,219 | ₩238,336 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,701 | ₩239,834 | ₩239,220 | ₩239,395 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,712 | ₩239,496 | ₩237,351 | ₩239,073 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,425 | ₩237,425 | ₩236,037 | ₩236,484 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,218 | ₩237,658 | ₩236,297 | ₩236,297 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,110 | ₩237,218 | ₩236,110 | ₩236,617 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,284 | ₩236,644 | ₩236,017 | ₩236,177 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,909 | ₩234,909 | ₩233,921 | ₩234,183 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,059 | ₩238,059 | ₩236,035 | ₩236,035 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,987 | ₩236,831 | ₩232,780 | ₩236,524 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,452 | ₩232,998 | ₩231,452 | ₩232,506 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,411 | ₩230,411 | ₩228,369 | ₩230,093 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,972 | ₩230,972 | ₩228,342 | ₩230,183 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,945 | ₩232,967 | ₩230,180 | ₩230,180 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,583 | ₩231,666 | ₩229,583 | ₩231,497 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,889 | ₩230,264 | ₩228,600 | ₩229,551 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,833 | ₩228,149 | ₩225,833 | ₩227,013 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,520 | ₩226,520 | ₩225,079 | ₩225,410 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,262 | ₩228,382 | ₩226,974 | ₩227,241 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,555 | ₩228,585 | ₩227,555 | ₩228,585 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,076 | ₩229,076 | ₩227,528 | ₩227,528 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,183 | ₩229,690 | ₩227,895 | ₩228,440 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,208 | ₩229,543 | ₩227,208 | ₩229,543 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,836 | ₩229,143 | ₩227,168 | ₩227,723 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,076 | ₩229,076 | ₩228,061 | ₩228,061 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,369 | ₩229,230 | ₩228,015 | ₩228,428 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,436 | ₩229,010 | ₩228,436 | ₩228,821 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,527 | ₩228,756 | ₩226,527 | ₩228,378 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,612 | ₩225,686 | ₩224,231 | ₩225,406 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,596 | ₩228,596 | ₩227,234 | ₩227,706 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,356 | ₩228,876 | ₩227,822 | ₩228,747 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,302 | ₩228,703 | ₩226,554 | ₩227,477 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,287 | ₩229,143 | ₩226,287 | ₩227,288 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,287 | ₩227,635 | ₩226,272 | ₩227,288 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,180 | ₩226,443 | ₩225,833 | ₩226,143 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,950 | ₩225,713 | ₩222,950 | ₩225,312 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,698 | ₩225,953 | ₩223,677 | ₩223,823 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,734 | ₩223,386 | ₩220,734 | ₩222,381 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,375 | ₩222,496 | ₩221,135 | ₩221,609 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,831 | ₩224,785 | ₩223,057 | ₩223,584 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,711 | ₩223,978 | ₩223,190 | ₩223,553 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,673 | ₩225,793 | ₩221,145 | ₩221,145 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,447 | ₩226,447 | ₩224,500 | ₩224,500 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,260 | ₩226,380 | ₩224,377 | ₩224,377 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,536 | ₩223,777 | ₩222,536 | ₩223,446 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,079 | ₩221,958 | ₩218,699 | ₩221,958 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,088 | ₩221,088 | ₩218,105 | ₩218,105 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,239 | ₩221,562 | ₩217,384 | ₩219,851 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,093 | ₩220,147 | ₩218,489 | ₩218,489 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,067 | ₩220,821 | ₩217,124 | ₩217,942 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,427 | ₩221,862 | ₩220,427 | ₩221,573 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,320 | ₩219,940 | ₩219,320 | ₩219,819 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩220,027 | ₩220,628 | ₩219,293 | ₩220,494 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,892 | ₩221,028 | ₩218,826 | ₩220,334 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,986 | ₩220,027 | ₩218,986 | ₩219,497 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,758 | ₩219,433 | ₩217,451 | ₩219,284 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,600 | ₩219,660 | ₩218,052 | ₩218,128 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,559 | ₩219,166 | ₩217,731 | ₩218,359 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,450 | ₩217,801 | ₩216,394 | ₩217,463 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,380 | ₩215,396 | ₩213,207 | ₩215,277 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,726 | ₩214,635 | ₩210,564 | ₩214,635 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,726 | ₩213,086 | ₩211,712 | ₩212,059 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,739 | ₩213,660 | ₩212,539 | ₩213,260 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,992 | ₩212,472 | ₩211,656 | ₩211,656 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,766 | ₩213,580 | ₩212,766 | ₩213,212 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,992 | ₩212,486 | ₩211,231 | ₩212,115 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,699 | ₩213,046 | ₩211,789 | ₩213,022 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,556 | ₩216,543 | ₩214,374 | ₩214,467 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,996 | ₩216,043 | ₩214,902 | ₩215,789 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,250 | ₩216,603 | ₩214,688 | ₩215,173 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,235 | ₩215,476 | ₩214,755 | ₩215,262 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,193 | ₩214,318 | ₩213,147 | ₩214,106 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,686 | ₩213,887 | ₩211,351 | ₩211,738 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,674 | ₩213,861 | ₩213,113 | ₩213,433 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,245 | ₩212,994 | ₩211,245 | ₩212,994 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,804 | ₩210,804 | ₩209,509 | ₩210,185 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,231 | ₩212,399 | ₩210,537 | ₩210,829 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,992 | ₩212,085 | ₩211,245 | ₩211,696 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,911 | ₩212,336 | ₩210,911 | ₩211,405 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,592 | ₩211,592 | ₩209,349 | ₩210,458 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,288 | ₩214,288 | ₩212,005 | ₩213,100 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,660 | ₩214,094 | ₩212,463 | ₩212,463 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,872 | ₩213,674 | ₩211,872 | ₩213,447 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,978 | ₩213,834 | ₩210,978 | ₩212,686 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,082 | ₩210,390 | ₩208,949 | ₩209,476 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,081 | ₩209,196 | ₩207,901 | ₩208,826 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,387 | ₩208,749 | ₩207,387 | ₩207,854 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,904 | ₩207,321 | ₩203,904 | ₩207,321 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,640 | ₩206,640 | ₩204,144 | ₩204,340 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,025 | ₩206,386 | ₩204,698 | ₩206,353 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,806 | ₩207,019 | ₩205,685 | ₩205,946 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,421 | ₩201,421 | ₩200,046 | ₩201,154 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,527 | ₩201,828 | ₩200,527 | ₩201,679 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,310 | ₩201,672 | ₩197,203 | ₩200,871 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,207 | ₩201,440 | ₩200,073 | ₩200,284 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,217 | ₩199,472 | ₩196,563 | ₩199,183 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,069 | ₩196,491 | ₩194,441 | ₩195,129 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,150 | ₩197,150 | ₩194,457 | ₩194,457 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,071 | ₩200,261 | ₩197,817 | ₩197,817 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,680 | ₩200,680 | ₩198,632 | ₩199,880 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,991 | ₩199,880 | ₩197,791 | ₩198,792 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,433 | ₩202,843 | ₩199,579 | ₩200,060 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,246 | ₩199,552 | ₩196,383 | ₩197,285 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,590 | ₩200,820 | ₩197,590 | ₩199,667 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,114 | ₩201,995 | ₩199,478 | ₩199,512 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,823 | ₩203,770 | ₩202,075 | ₩202,569 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,875 | ₩202,498 | ₩200,903 | ₩201,146 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,107 | ₩201,107 | ₩199,793 | ₩200,144 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,462 | ₩202,516 | ₩200,767 | ₩200,847 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,718 | ₩204,718 | ₩202,927 | ₩203,784 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,585 | ₩206,673 | ₩204,571 | ₩204,745 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,436 | ₩206,346 | ₩200,861 | ₩206,226 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,093 | ₩206,093 | ₩204,184 | ₩205,555 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,802 | ₩209,443 | ₩207,654 | ₩208,468 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,736 | ₩210,657 | ₩209,576 | ₩210,430 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,800 | ₩209,790 | ₩205,665 | ₩209,256 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,774 | ₩211,405 | ₩207,601 | ₩210,697 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,535 | ₩210,764 | ₩208,535 | ₩210,564 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,417 | ₩211,378 | ₩209,670 | ₩211,351 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,296 | ₩209,923 | ₩208,495 | ₩209,763 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,907 | ₩208,897 | ₩206,907 | ₩208,897 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,390 | ₩210,390 | ₩205,946 | ₩206,867 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,564 | ₩211,405 | ₩209,503 | ₩211,405 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,123 | ₩210,564 | ₩209,082 | ₩210,564 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,364 | ₩211,979 | ₩210,364 | ₩211,285 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,816 | ₩210,664 | ₩208,362 | ₩209,919 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,535 | ₩211,024 | ₩208,468 | ₩209,891 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,472 | ₩212,472 | ₩207,214 | ₩208,335 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,567 | ₩213,567 | ₩211,698 | ₩211,698 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,373 | ₩213,373 | ₩212,331 | ₩212,331 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,407 | ₩213,607 | ₩212,639 | ₩212,920 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,205 | ₩214,608 | ₩211,205 | ₩214,608 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,670 | ₩210,975 | ₩208,895 | ₩209,790 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,723 | ₩211,872 | ₩209,723 | ₩211,592 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,831 | ₩211,792 | ₩208,041 | ₩208,989 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,096 | ₩212,219 | ₩209,096 | ₩212,045 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,989 | ₩209,496 | ₩208,175 | ₩209,496 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,563 | ₩210,484 | ₩208,815 | ₩210,484 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,857 | ₩210,857 | ₩209,604 | ₩209,604 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,525 | ₩211,525 | ₩210,217 | ₩210,884 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,530 | ₩211,538 | ₩210,684 | ₩211,378 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,885 | ₩211,885 | ₩210,097 | ₩210,684 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,006 | ₩218,278 | ₩211,992 | ₩212,210 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,829 | ₩212,352 | ₩208,829 | ₩211,552 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,161 | ₩209,296 | ₩207,641 | ₩207,734 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,525 | ₩211,845 | ₩210,976 | ₩211,186 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,940 | ₩213,020 | ₩211,940 | ₩212,259 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,163 | ₩211,018 | ₩209,824 | ₩211,018 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,139 | ₩212,139 | ₩210,326 | ₩210,964 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,484 | ₩211,712 | ₩210,484 | ₩211,712 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,417 | ₩211,872 | ₩210,377 | ₩211,458 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,842 | ₩211,325 | ₩208,842 | ₩211,058 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,898 | ₩210,964 | ₩209,113 | ₩209,469 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,015 | ₩210,924 | ₩207,694 | ₩210,924 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,119 | ₩209,716 | ₩206,119 | ₩208,247 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,293 | ₩206,293 | ₩204,411 | ₩205,585 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,827 | ₩206,827 | ₩204,758 | ₩204,758 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,788 | ₩207,841 | ₩207,134 | ₩207,307 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,408 | ₩208,709 | ₩207,774 | ₩208,308 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,375 | ₩209,096 | ₩208,041 | ₩209,096 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,734 | ₩209,176 | ₩207,734 | ₩208,935 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,108 | ₩208,108 | ₩207,696 | ₩207,948 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,642 | ₩209,483 | ₩208,642 | ₩209,469 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,214 | ₩208,548 | ₩207,214 | ₩208,085 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,935 | ₩209,056 | ₩207,467 | ₩208,001 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,148 | ₩209,616 | ₩206,697 | ₩207,000 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,481 | ₩207,861 | ₩207,427 | ₩207,694 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,789 | ₩208,789 | ₩208,269 | ₩208,629 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,763 | ₩210,030 | ₩208,108 | ₩208,615 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,040 | ₩209,856 | ₩207,040 | ₩209,856 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,738 | ₩208,548 | ₩204,738 | ₩207,761 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,970 | ₩205,238 | ₩203,970 | ₩204,624 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,625 | ₩205,625 | ₩204,131 | ₩204,424 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,145 | ₩205,959 | ₩205,145 | ₩205,732 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,785 | ₩205,532 | ₩204,291 | ₩205,158 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,277 | ₩205,305 | ₩204,144 | ₩205,305 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,597 | ₩204,010 | ₩202,769 | ₩203,443 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,968 | ₩204,531 | ₩201,968 | ₩203,223 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,017 | ₩203,599 | ₩203,017 | ₩203,443 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,262 | ₩203,770 | ₩202,262 | ₩203,072 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,031 | ₩202,395 | ₩198,031 | ₩201,994 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,577 | ₩198,665 | ₩197,077 | ₩198,079 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,375 | ₩198,765 | ₩195,268 | ₩197,357 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,364 | ₩197,364 | ₩192,772 | ₩193,011 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,749 | ₩195,749 | ₩194,601 | ₩195,335 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,121 | ₩196,309 | ₩194,581 | ₩195,543 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,018 | ₩198,303 | ₩194,734 | ₩195,236 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,992 | ₩199,900 | ₩198,224 | ₩198,762 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,955 | ₩202,382 | ₩199,339 | ₩199,850 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,142 | ₩202,863 | ₩202,142 | ₩202,363 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,320 | ₩202,058 | ₩201,147 | ₩201,571 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,313 | ₩200,958 | ₩199,498 | ₩200,513 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,784 | ₩198,748 | ₩196,836 | ₩198,748 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,432 | ₩199,432 | ₩197,705 | ₩197,947 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,025 | ₩201,474 | ₩198,298 | ₩200,646 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,591 | ₩199,913 | ₩198,365 | ₩198,610 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,554 | ₩200,740 | ₩199,324 | ₩200,594 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,500 | ₩201,515 | ₩199,993 | ₩200,919 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,382 | ₩202,816 | ₩200,655 | ₩200,655 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,756 | ₩203,549 | ₩201,014 | ₩201,063 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,211 | ₩204,397 | ₩203,706 | ₩203,706 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,998 | ₩205,639 | ₩204,518 | ₩204,901 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,611 | ₩204,611 | ₩203,477 | ₩203,477 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,048 | ₩203,250 | ₩201,870 | ₩202,928 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,796 | ₩202,796 | ₩200,861 | ₩201,341 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,581 | ₩203,757 | ₩201,581 | ₩203,219 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,073 | ₩201,862 | ₩200,073 | ₩201,588 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,350 | ₩199,366 | ₩197,350 | ₩198,983 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,520 | ₩200,520 | ₩197,171 | ₩197,310 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,621 | ₩201,808 | ₩199,966 | ₩200,289 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,082 | ₩200,874 | ₩196,082 | ₩199,990 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,577 | ₩198,251 | ₩197,324 | ₩197,875 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,740 | ₩201,174 | ₩195,279 | ₩195,279 | -2.72% | 1.3만 |
|---|