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 | ₩232,495 | ₩233,024 | ₩232,495 | ₩232,536 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,716 | ₩232,028 | ₩228,716 | ₩232,028 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,798 | ₩230,144 | ₩229,387 | ₩229,751 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,547 | ₩231,547 | ₩230,882 | ₩230,942 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,357 | ₩231,280 | ₩229,130 | ₩230,810 | +0.63% | 1만 |
| 2026.10.02 | ₩230,425 | ₩230,599 | ₩228,584 | ₩229,325 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,302 | ₩229,611 | ₩227,101 | ₩229,124 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,703 | ₩228,703 | ₩227,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,366 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,663 | ₩228,663 | ₩226,513 | ₩227,816 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,169 | ₩228,463 | ₩227,690 | ₩228,453 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,130 | ₩230,225 | ₩228,262 | ₩229,747 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,544 | ₩229,544 | ₩228,453 | ₩228,628 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,786 | ₩230,786 | ₩229,504 | ₩229,544 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,861 | ₩231,947 | ₩231,066 | ₩231,570 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,841 | ₩231,841 | ₩230,412 | ₩231,315 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,319 | ₩230,319 | ₩229,364 | ₩230,054 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩232,041 | ₩232,041 | ₩230,278 | ₩230,644 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,853 | ₩231,347 | ₩228,783 | ₩229,457 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,333 | ₩231,534 | ₩230,052 | ₩230,504 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,453 | ₩232,335 | ₩230,866 | ₩231,722 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,240 | ₩231,447 | ₩230,612 | ₩231,182 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩230,065 | ₩230,145 | ₩229,090 | ₩229,417 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,720 | ₩231,827 | ₩231,146 | ₩231,293 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,833 | ₩235,833 | ₩233,603 | ₩233,603 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,799 | ₩236,454 | ₩235,733 | ₩236,217 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,145 | ₩236,594 | ₩234,912 | ₩236,091 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,817 | ₩234,885 | ₩233,817 | ₩234,478 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,471 | ₩235,299 | ₩233,216 | ₩233,296 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,327 | ₩236,327 | ₩235,285 | ₩235,869 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,969 | ₩237,969 | ₩236,474 | ₩236,474 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,642 | ₩238,069 | ₩237,291 | ₩237,896 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,675 | ₩237,853 | ₩237,569 | ₩237,853 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,960 | ₩237,292 | ₩236,808 | ₩237,292 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,742 | ₩237,981 | ₩236,808 | ₩237,462 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,196 | ₩238,196 | ₩237,135 | ₩237,952 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,153 | ₩237,495 | ₩236,153 | ₩236,163 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,864 | ₩239,865 | ₩237,870 | ₩237,870 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,942 | ₩238,630 | ₩237,306 | ₩237,306 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,518 | ₩239,518 | ₩238,303 | ₩238,420 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,785 | ₩239,918 | ₩239,304 | ₩239,479 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,796 | ₩239,581 | ₩237,435 | ₩239,157 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,508 | ₩237,508 | ₩236,120 | ₩236,567 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,302 | ₩237,742 | ₩236,380 | ₩236,380 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,193 | ₩237,302 | ₩236,193 | ₩236,701 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,367 | ₩236,727 | ₩236,100 | ₩236,260 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,992 | ₩234,992 | ₩234,004 | ₩234,265 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,143 | ₩238,143 | ₩236,119 | ₩236,119 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩233,069 | ₩236,914 | ₩232,862 | ₩236,607 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,534 | ₩233,080 | ₩231,534 | ₩232,588 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,492 | ₩230,492 | ₩228,449 | ₩230,174 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩231,053 | ₩231,053 | ₩228,423 | ₩230,264 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩231,026 | ₩233,049 | ₩230,261 | ₩230,261 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,664 | ₩231,747 | ₩229,664 | ₩231,579 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,970 | ₩230,345 | ₩228,680 | ₩229,632 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,912 | ₩228,229 | ₩225,912 | ₩227,093 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,600 | ₩226,600 | ₩225,158 | ₩225,489 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,342 | ₩228,463 | ₩227,054 | ₩227,321 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,635 | ₩228,666 | ₩227,635 | ₩228,666 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,157 | ₩229,157 | ₩227,608 | ₩227,608 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,264 | ₩229,771 | ₩227,975 | ₩228,520 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,288 | ₩229,624 | ₩227,288 | ₩229,624 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,917 | ₩229,224 | ₩227,248 | ₩227,803 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,157 | ₩229,157 | ₩228,141 | ₩228,141 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,449 | ₩229,310 | ₩228,095 | ₩228,508 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,516 | ₩229,090 | ₩228,516 | ₩228,902 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,607 | ₩228,836 | ₩226,607 | ₩228,459 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,691 | ₩225,766 | ₩224,310 | ₩225,485 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,676 | ₩228,676 | ₩227,314 | ₩227,786 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,436 | ₩228,957 | ₩227,902 | ₩228,827 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,383 | ₩228,783 | ₩226,633 | ₩227,557 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,366 | ₩229,224 | ₩226,366 | ₩227,368 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,366 | ₩227,715 | ₩226,352 | ₩227,368 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,260 | ₩226,523 | ₩225,912 | ₩226,222 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩223,028 | ₩225,792 | ₩223,028 | ₩225,392 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,778 | ₩226,033 | ₩223,756 | ₩223,902 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,812 | ₩223,465 | ₩220,812 | ₩222,460 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,453 | ₩222,575 | ₩221,213 | ₩221,687 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,910 | ₩224,864 | ₩223,135 | ₩223,663 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,790 | ₩224,057 | ₩223,269 | ₩223,632 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,752 | ₩225,872 | ₩221,223 | ₩221,223 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,527 | ₩226,527 | ₩224,579 | ₩224,579 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,340 | ₩226,460 | ₩224,456 | ₩224,456 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,615 | ₩223,856 | ₩222,615 | ₩223,525 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,156 | ₩222,036 | ₩218,776 | ₩222,036 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,166 | ₩221,166 | ₩218,182 | ₩218,182 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,317 | ₩221,640 | ₩217,461 | ₩219,928 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,170 | ₩220,225 | ₩218,566 | ₩218,566 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,144 | ₩220,899 | ₩217,200 | ₩218,019 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,505 | ₩221,940 | ₩220,505 | ₩221,651 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,397 | ₩220,018 | ₩219,397 | ₩219,896 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩220,104 | ₩220,705 | ₩219,370 | ₩220,572 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,970 | ₩221,106 | ₩218,903 | ₩220,412 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩219,063 | ₩220,104 | ₩219,063 | ₩219,574 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,835 | ₩219,510 | ₩217,528 | ₩219,361 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,677 | ₩219,737 | ₩218,128 | ₩218,204 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,636 | ₩219,243 | ₩217,808 | ₩218,435 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,526 | ₩217,877 | ₩216,470 | ₩217,540 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,455 | ₩215,471 | ₩213,282 | ₩215,353 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,801 | ₩214,710 | ₩210,638 | ₩214,710 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,801 | ₩213,161 | ₩211,786 | ₩212,133 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,814 | ₩213,736 | ₩212,614 | ₩213,335 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩212,067 | ₩212,547 | ₩211,730 | ₩211,730 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,841 | ₩213,656 | ₩212,841 | ₩213,287 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩212,067 | ₩212,561 | ₩211,306 | ₩212,189 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,774 | ₩213,121 | ₩211,864 | ₩213,097 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,632 | ₩216,620 | ₩214,450 | ₩214,542 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩216,072 | ₩216,119 | ₩214,977 | ₩215,865 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,326 | ₩216,680 | ₩214,764 | ₩215,248 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,311 | ₩215,551 | ₩214,830 | ₩215,338 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,268 | ₩214,394 | ₩213,222 | ₩214,182 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,761 | ₩213,963 | ₩211,426 | ₩211,813 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,749 | ₩213,936 | ₩213,188 | ₩213,509 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,319 | ₩213,069 | ₩211,319 | ₩213,069 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,878 | ₩210,878 | ₩209,583 | ₩210,259 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,306 | ₩212,474 | ₩210,611 | ₩210,904 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩212,067 | ₩212,160 | ₩211,319 | ₩211,770 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,985 | ₩212,411 | ₩210,985 | ₩211,479 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,666 | ₩211,666 | ₩209,423 | ₩210,533 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,363 | ₩214,363 | ₩212,080 | ₩213,175 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,736 | ₩214,170 | ₩212,538 | ₩212,538 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,946 | ₩213,749 | ₩211,946 | ₩213,522 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩211,052 | ₩213,909 | ₩211,052 | ₩212,761 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,156 | ₩210,464 | ₩209,022 | ₩209,550 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,155 | ₩209,269 | ₩207,974 | ₩208,900 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,460 | ₩208,822 | ₩207,460 | ₩207,928 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,975 | ₩207,394 | ₩203,975 | ₩207,394 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,713 | ₩206,713 | ₩204,216 | ₩204,412 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,097 | ₩206,459 | ₩204,770 | ₩206,425 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,878 | ₩207,092 | ₩205,758 | ₩206,018 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,492 | ₩201,492 | ₩200,117 | ₩201,225 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,597 | ₩201,899 | ₩200,597 | ₩201,750 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,380 | ₩201,743 | ₩197,273 | ₩200,942 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,277 | ₩201,511 | ₩200,143 | ₩200,354 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,286 | ₩199,543 | ₩196,632 | ₩199,253 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,138 | ₩196,560 | ₩194,509 | ₩195,198 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,219 | ₩197,219 | ₩194,525 | ₩194,525 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,141 | ₩200,332 | ₩197,887 | ₩197,887 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,751 | ₩200,751 | ₩198,701 | ₩199,950 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩198,061 | ₩199,950 | ₩197,860 | ₩198,862 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,504 | ₩202,914 | ₩199,649 | ₩200,130 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,316 | ₩199,623 | ₩196,452 | ₩197,354 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,660 | ₩200,891 | ₩197,660 | ₩199,738 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,185 | ₩202,066 | ₩199,548 | ₩199,583 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,894 | ₩203,842 | ₩202,146 | ₩202,640 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,946 | ₩202,569 | ₩200,974 | ₩201,217 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,178 | ₩201,178 | ₩199,863 | ₩200,214 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,533 | ₩202,587 | ₩200,838 | ₩200,918 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,790 | ₩204,790 | ₩202,998 | ₩203,855 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,658 | ₩206,746 | ₩204,643 | ₩204,817 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,508 | ₩206,419 | ₩200,931 | ₩206,299 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,165 | ₩206,165 | ₩204,256 | ₩205,627 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,876 | ₩209,516 | ₩207,727 | ₩208,542 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,810 | ₩210,731 | ₩209,650 | ₩210,504 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,873 | ₩209,864 | ₩205,738 | ₩209,330 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,847 | ₩211,479 | ₩207,674 | ₩210,772 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,609 | ₩210,838 | ₩208,609 | ₩210,638 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,491 | ₩211,452 | ₩209,743 | ₩211,426 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,370 | ₩209,997 | ₩208,568 | ₩209,837 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,980 | ₩208,970 | ₩206,980 | ₩208,970 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,464 | ₩210,464 | ₩206,018 | ₩206,940 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,638 | ₩211,479 | ₩209,577 | ₩211,479 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,197 | ₩210,638 | ₩209,156 | ₩210,638 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,438 | ₩212,053 | ₩210,438 | ₩211,359 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,890 | ₩210,738 | ₩208,435 | ₩209,993 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,609 | ₩211,099 | ₩208,542 | ₩209,965 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,547 | ₩212,547 | ₩207,287 | ₩208,408 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,642 | ₩213,642 | ₩211,773 | ₩211,773 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,449 | ₩213,449 | ₩212,406 | ₩212,406 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,482 | ₩213,682 | ₩212,714 | ₩212,995 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,279 | ₩214,684 | ₩211,279 | ₩214,684 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,743 | ₩211,049 | ₩208,969 | ₩209,864 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,797 | ₩211,946 | ₩209,797 | ₩211,666 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,905 | ₩211,866 | ₩208,115 | ₩209,062 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,169 | ₩212,294 | ₩209,169 | ₩212,120 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩209,062 | ₩209,570 | ₩208,248 | ₩209,570 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,637 | ₩210,558 | ₩208,889 | ₩210,558 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,932 | ₩210,932 | ₩209,678 | ₩209,678 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,599 | ₩211,599 | ₩210,291 | ₩210,958 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,605 | ₩211,613 | ₩210,758 | ₩211,452 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,960 | ₩211,960 | ₩210,171 | ₩210,758 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,081 | ₩218,355 | ₩212,067 | ₩212,284 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,902 | ₩212,427 | ₩208,902 | ₩211,626 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,235 | ₩209,370 | ₩207,714 | ₩207,807 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,599 | ₩211,920 | ₩211,051 | ₩211,260 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩212,015 | ₩213,095 | ₩212,015 | ₩212,334 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,237 | ₩211,092 | ₩209,898 | ₩211,092 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,214 | ₩212,214 | ₩210,400 | ₩211,039 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,558 | ₩211,786 | ₩210,558 | ₩211,786 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,491 | ₩211,946 | ₩210,451 | ₩211,533 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,916 | ₩211,399 | ₩208,916 | ₩211,132 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,972 | ₩211,039 | ₩209,187 | ₩209,543 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,088 | ₩210,998 | ₩207,767 | ₩210,998 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,192 | ₩209,790 | ₩206,192 | ₩208,320 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,365 | ₩206,365 | ₩204,483 | ₩205,658 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,900 | ₩206,900 | ₩204,830 | ₩204,830 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,861 | ₩207,914 | ₩207,207 | ₩207,380 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,482 | ₩208,782 | ₩207,847 | ₩208,382 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,448 | ₩209,169 | ₩208,115 | ₩209,169 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,807 | ₩209,249 | ₩207,807 | ₩209,009 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,181 | ₩208,181 | ₩207,769 | ₩208,021 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,715 | ₩209,556 | ₩208,715 | ₩209,543 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,287 | ₩208,622 | ₩207,287 | ₩208,159 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩209,009 | ₩209,129 | ₩207,540 | ₩208,074 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,221 | ₩209,690 | ₩206,770 | ₩207,073 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,554 | ₩207,934 | ₩207,500 | ₩207,767 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,862 | ₩208,862 | ₩208,343 | ₩208,702 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,837 | ₩210,104 | ₩208,181 | ₩208,689 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,113 | ₩209,930 | ₩207,113 | ₩209,930 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,810 | ₩208,622 | ₩204,810 | ₩207,834 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩204,042 | ₩205,311 | ₩204,042 | ₩204,696 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,698 | ₩205,698 | ₩204,202 | ₩204,496 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,217 | ₩206,032 | ₩205,217 | ₩205,805 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,857 | ₩205,604 | ₩204,363 | ₩205,231 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,349 | ₩205,377 | ₩204,216 | ₩205,377 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,668 | ₩204,082 | ₩202,841 | ₩203,515 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩202,039 | ₩204,603 | ₩202,039 | ₩203,294 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,089 | ₩203,671 | ₩203,089 | ₩203,515 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,333 | ₩203,842 | ₩202,333 | ₩203,144 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,101 | ₩202,467 | ₩198,101 | ₩202,065 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,647 | ₩198,735 | ₩197,146 | ₩198,149 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,444 | ₩198,835 | ₩195,337 | ₩197,426 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,433 | ₩197,433 | ₩192,840 | ₩193,079 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,818 | ₩195,818 | ₩194,669 | ₩195,404 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,190 | ₩196,378 | ₩194,649 | ₩195,612 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,087 | ₩198,373 | ₩194,803 | ₩195,305 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩199,062 | ₩199,970 | ₩198,294 | ₩198,832 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩202,026 | ₩202,453 | ₩199,409 | ₩199,921 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,213 | ₩202,934 | ₩202,213 | ₩202,435 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,391 | ₩202,129 | ₩201,218 | ₩201,642 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,384 | ₩201,029 | ₩199,568 | ₩200,584 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,854 | ₩198,818 | ₩196,906 | ₩198,818 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,503 | ₩199,503 | ₩197,775 | ₩198,017 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,095 | ₩201,545 | ₩198,368 | ₩200,716 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,661 | ₩199,983 | ₩198,434 | ₩198,680 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,624 | ₩200,811 | ₩199,394 | ₩200,664 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,571 | ₩201,585 | ₩200,063 | ₩200,990 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,453 | ₩202,887 | ₩200,726 | ₩200,726 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,827 | ₩203,620 | ₩201,085 | ₩201,134 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,283 | ₩204,469 | ₩203,778 | ₩203,778 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩205,070 | ₩205,711 | ₩204,590 | ₩204,973 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,683 | ₩204,683 | ₩203,548 | ₩203,548 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,120 | ₩203,321 | ₩201,941 | ₩202,999 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,867 | ₩202,867 | ₩200,931 | ₩201,412 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,652 | ₩203,829 | ₩201,652 | ₩203,291 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,143 | ₩201,933 | ₩200,143 | ₩201,659 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,420 | ₩199,436 | ₩197,420 | ₩199,053 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,591 | ₩200,591 | ₩197,241 | ₩197,380 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,692 | ₩201,879 | ₩200,037 | ₩200,360 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,151 | ₩200,945 | ₩196,151 | ₩200,061 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,647 | ₩198,321 | ₩197,393 | ₩197,944 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,811 | ₩201,245 | ₩195,348 | ₩195,348 | -2.72% | 1.3만 |
|---|