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 | ₩232,359 | ₩232,887 | ₩232,359 | ₩232,400 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,583 | ₩231,892 | ₩228,583 | ₩231,892 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,664 | ₩230,009 | ₩229,253 | ₩229,617 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,412 | ₩231,412 | ₩230,747 | ₩230,807 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,223 | ₩231,145 | ₩228,996 | ₩230,675 | +0.63% | 1만 |
| 2026.10.02 | ₩230,291 | ₩230,464 | ₩228,451 | ₩229,191 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,169 | ₩229,477 | ₩226,968 | ₩228,990 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,569 | ₩228,569 | ₩227,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,234 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,529 | ₩228,529 | ₩226,381 | ₩227,683 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,036 | ₩228,329 | ₩227,557 | ₩228,320 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩228,996 | ₩230,091 | ₩228,129 | ₩229,613 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,410 | ₩229,410 | ₩228,320 | ₩228,495 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,651 | ₩230,651 | ₩229,370 | ₩229,410 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,725 | ₩231,812 | ₩230,931 | ₩231,434 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,705 | ₩231,705 | ₩230,277 | ₩231,179 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,184 | ₩230,184 | ₩229,230 | ₩229,920 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,905 | ₩231,905 | ₩230,144 | ₩230,510 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,718 | ₩231,211 | ₩228,649 | ₩229,323 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,198 | ₩231,398 | ₩229,917 | ₩230,369 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,318 | ₩232,199 | ₩230,731 | ₩231,586 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,105 | ₩231,312 | ₩230,478 | ₩231,047 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,930 | ₩230,011 | ₩228,956 | ₩229,283 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,585 | ₩231,692 | ₩231,011 | ₩231,158 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,695 | ₩235,695 | ₩233,467 | ₩233,467 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,662 | ₩236,316 | ₩235,595 | ₩236,079 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,008 | ₩236,456 | ₩234,774 | ₩235,953 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,680 | ₩234,748 | ₩233,680 | ₩234,341 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,334 | ₩235,161 | ₩233,080 | ₩233,160 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,189 | ₩236,189 | ₩235,148 | ₩235,731 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,830 | ₩237,830 | ₩236,336 | ₩236,336 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,503 | ₩237,930 | ₩237,152 | ₩237,757 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,537 | ₩237,714 | ₩237,430 | ₩237,714 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,821 | ₩237,154 | ₩236,669 | ₩237,154 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,603 | ₩237,842 | ₩236,669 | ₩237,323 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,057 | ₩238,057 | ₩236,996 | ₩237,813 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,015 | ₩237,356 | ₩236,015 | ₩236,025 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,724 | ₩239,725 | ₩237,731 | ₩237,731 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,803 | ₩238,491 | ₩237,167 | ₩237,167 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,378 | ₩239,378 | ₩238,164 | ₩238,281 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,645 | ₩239,778 | ₩239,165 | ₩239,339 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,657 | ₩239,441 | ₩237,296 | ₩239,018 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,370 | ₩237,370 | ₩235,982 | ₩236,429 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,163 | ₩237,603 | ₩236,242 | ₩236,242 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,055 | ₩237,163 | ₩236,055 | ₩236,562 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,229 | ₩236,589 | ₩235,962 | ₩236,122 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,854 | ₩234,854 | ₩233,867 | ₩234,128 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,004 | ₩238,004 | ₩235,981 | ₩235,981 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,933 | ₩236,776 | ₩232,726 | ₩236,469 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,398 | ₩232,944 | ₩231,398 | ₩232,452 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,357 | ₩230,357 | ₩228,316 | ₩230,040 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,918 | ₩230,918 | ₩228,289 | ₩230,129 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,891 | ₩232,913 | ₩230,127 | ₩230,127 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,530 | ₩231,612 | ₩229,530 | ₩231,444 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,836 | ₩230,211 | ₩228,547 | ₩229,498 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,780 | ₩228,096 | ₩225,780 | ₩226,960 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,468 | ₩226,468 | ₩225,027 | ₩225,357 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,209 | ₩228,329 | ₩226,921 | ₩227,188 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,502 | ₩228,532 | ₩227,502 | ₩228,532 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,023 | ₩229,023 | ₩227,475 | ₩227,475 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,130 | ₩229,637 | ₩227,842 | ₩228,387 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,155 | ₩229,490 | ₩227,155 | ₩229,490 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,783 | ₩229,090 | ₩227,115 | ₩227,670 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,023 | ₩229,023 | ₩228,008 | ₩228,008 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,316 | ₩229,177 | ₩227,962 | ₩228,375 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,383 | ₩228,956 | ₩228,383 | ₩228,768 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,474 | ₩228,703 | ₩226,474 | ₩228,325 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,560 | ₩225,634 | ₩224,179 | ₩225,353 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,543 | ₩228,543 | ₩227,182 | ₩227,653 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,302 | ₩228,823 | ₩227,769 | ₩228,693 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,249 | ₩228,649 | ₩226,501 | ₩227,424 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,234 | ₩229,090 | ₩226,234 | ₩227,235 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,234 | ₩227,582 | ₩226,220 | ₩227,235 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,127 | ₩226,390 | ₩225,780 | ₩226,090 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,898 | ₩225,660 | ₩222,898 | ₩225,260 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,646 | ₩225,901 | ₩223,625 | ₩223,771 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,683 | ₩223,335 | ₩220,683 | ₩222,330 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,324 | ₩222,444 | ₩221,083 | ₩221,557 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,779 | ₩224,733 | ₩223,005 | ₩223,532 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,659 | ₩223,926 | ₩223,138 | ₩223,501 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,620 | ₩225,740 | ₩221,094 | ₩221,094 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,394 | ₩226,394 | ₩224,447 | ₩224,447 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,207 | ₩226,328 | ₩224,325 | ₩224,325 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,485 | ₩223,726 | ₩222,485 | ₩223,395 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,028 | ₩221,907 | ₩218,648 | ₩221,907 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,037 | ₩221,037 | ₩218,054 | ₩218,054 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,189 | ₩221,510 | ₩217,334 | ₩219,800 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,042 | ₩220,096 | ₩218,439 | ₩218,439 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,016 | ₩220,770 | ₩217,074 | ₩217,891 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,376 | ₩221,811 | ₩220,376 | ₩221,521 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,269 | ₩219,889 | ₩219,269 | ₩219,768 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩219,976 | ₩220,576 | ₩219,242 | ₩220,443 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,842 | ₩220,977 | ₩218,775 | ₩220,283 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,935 | ₩219,976 | ₩218,935 | ₩219,446 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,707 | ₩219,382 | ₩217,400 | ₩219,233 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,549 | ₩219,609 | ₩218,001 | ₩218,077 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,508 | ₩219,115 | ₩217,681 | ₩218,308 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,400 | ₩217,750 | ₩216,344 | ₩217,412 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,331 | ₩215,345 | ₩213,157 | ₩215,227 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,677 | ₩214,585 | ₩210,515 | ₩214,585 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,677 | ₩213,037 | ₩211,663 | ₩212,009 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,690 | ₩213,611 | ₩212,490 | ₩213,210 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,943 | ₩212,423 | ₩211,606 | ₩211,606 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,717 | ₩213,531 | ₩212,717 | ₩213,162 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,943 | ₩212,436 | ₩211,182 | ₩212,066 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,650 | ₩212,997 | ₩211,740 | ₩212,973 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,506 | ₩216,493 | ₩214,325 | ₩214,417 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,946 | ₩215,993 | ₩214,852 | ₩215,739 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,199 | ₩216,553 | ₩214,638 | ₩215,123 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,185 | ₩215,426 | ₩214,705 | ₩215,212 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,144 | ₩214,269 | ₩213,097 | ₩214,056 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,637 | ₩213,838 | ₩211,302 | ₩211,689 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,624 | ₩213,811 | ₩213,064 | ₩213,384 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,195 | ₩212,945 | ₩211,195 | ₩212,945 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,755 | ₩210,755 | ₩209,461 | ₩210,136 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,182 | ₩212,350 | ₩210,488 | ₩210,780 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,943 | ₩212,036 | ₩211,195 | ₩211,647 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,862 | ₩212,287 | ₩210,862 | ₩211,356 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,542 | ₩211,542 | ₩209,301 | ₩210,410 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,238 | ₩214,238 | ₩211,956 | ₩213,050 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,611 | ₩214,044 | ₩212,414 | ₩212,414 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,823 | ₩213,624 | ₩211,823 | ₩213,397 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,929 | ₩213,784 | ₩210,929 | ₩212,637 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,034 | ₩210,341 | ₩208,900 | ₩209,427 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,033 | ₩209,147 | ₩207,853 | ₩208,778 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,339 | ₩208,700 | ₩207,339 | ₩207,806 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,856 | ₩207,272 | ₩203,856 | ₩207,272 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,592 | ₩206,592 | ₩204,096 | ₩204,293 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩204,977 | ₩206,338 | ₩204,650 | ₩206,305 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,758 | ₩206,971 | ₩205,638 | ₩205,898 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,374 | ₩201,374 | ₩200,000 | ₩201,107 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,480 | ₩201,781 | ₩200,480 | ₩201,632 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,264 | ₩201,625 | ₩197,158 | ₩200,825 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,160 | ₩201,393 | ₩200,027 | ₩200,237 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,171 | ₩199,426 | ₩196,517 | ₩199,137 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,023 | ₩196,445 | ₩194,395 | ₩195,084 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,104 | ₩197,104 | ₩194,411 | ₩194,411 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,025 | ₩200,215 | ₩197,771 | ₩197,771 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,634 | ₩200,634 | ₩198,585 | ₩199,833 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,945 | ₩199,833 | ₩197,745 | ₩198,746 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,387 | ₩202,795 | ₩199,533 | ₩200,013 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,199 | ₩199,506 | ₩196,337 | ₩197,239 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,545 | ₩200,774 | ₩197,545 | ₩199,621 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,067 | ₩201,948 | ₩199,431 | ₩199,466 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,775 | ₩203,723 | ₩202,028 | ₩202,522 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,828 | ₩202,451 | ₩200,857 | ₩201,099 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,061 | ₩201,061 | ₩199,746 | ₩200,097 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,415 | ₩202,469 | ₩200,720 | ₩200,801 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,670 | ₩204,670 | ₩202,879 | ₩203,736 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,538 | ₩206,625 | ₩204,523 | ₩204,697 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,389 | ₩206,298 | ₩200,814 | ₩206,178 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,045 | ₩206,045 | ₩204,137 | ₩205,507 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,754 | ₩209,394 | ₩207,606 | ₩208,420 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,688 | ₩210,608 | ₩209,527 | ₩210,382 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,752 | ₩209,741 | ₩205,618 | ₩209,207 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,726 | ₩211,356 | ₩207,553 | ₩210,648 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,487 | ₩210,715 | ₩208,487 | ₩210,515 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,368 | ₩211,329 | ₩209,621 | ₩211,302 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,247 | ₩209,874 | ₩208,447 | ₩209,714 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,859 | ₩208,848 | ₩206,859 | ₩208,848 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,341 | ₩210,341 | ₩205,898 | ₩206,819 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,515 | ₩211,356 | ₩209,454 | ₩211,356 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,075 | ₩210,515 | ₩209,034 | ₩210,515 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,315 | ₩211,929 | ₩210,315 | ₩211,236 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,768 | ₩210,615 | ₩208,313 | ₩209,870 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,487 | ₩210,975 | ₩208,420 | ₩209,842 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,423 | ₩212,423 | ₩207,166 | ₩208,286 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,517 | ₩213,517 | ₩211,649 | ₩211,649 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,324 | ₩213,324 | ₩212,282 | ₩212,282 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,357 | ₩213,557 | ₩212,590 | ₩212,870 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,155 | ₩214,558 | ₩211,155 | ₩214,558 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,621 | ₩210,926 | ₩208,847 | ₩209,741 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,674 | ₩211,823 | ₩209,674 | ₩211,542 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,782 | ₩211,743 | ₩207,993 | ₩208,940 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,047 | ₩212,170 | ₩209,047 | ₩211,996 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,940 | ₩209,447 | ₩208,126 | ₩209,447 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,514 | ₩210,435 | ₩208,767 | ₩210,435 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,809 | ₩210,809 | ₩209,556 | ₩209,556 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,476 | ₩211,476 | ₩210,168 | ₩210,835 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,481 | ₩211,489 | ₩210,635 | ₩211,329 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,836 | ₩211,836 | ₩210,048 | ₩210,635 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩212,957 | ₩218,228 | ₩211,943 | ₩212,160 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,780 | ₩212,303 | ₩208,780 | ₩211,502 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,113 | ₩209,247 | ₩207,593 | ₩207,686 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,476 | ₩211,796 | ₩210,927 | ₩211,137 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,891 | ₩212,970 | ₩211,891 | ₩212,210 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,115 | ₩210,969 | ₩209,776 | ₩210,969 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,090 | ₩212,090 | ₩210,277 | ₩210,915 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,435 | ₩211,663 | ₩210,435 | ₩211,663 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,368 | ₩211,823 | ₩210,328 | ₩211,409 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,794 | ₩211,276 | ₩208,794 | ₩211,009 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,849 | ₩210,915 | ₩209,064 | ₩209,421 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩207,966 | ₩210,875 | ₩207,646 | ₩210,875 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,071 | ₩209,668 | ₩206,071 | ₩208,198 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,245 | ₩206,245 | ₩204,363 | ₩205,538 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,779 | ₩206,779 | ₩204,710 | ₩204,710 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,739 | ₩207,793 | ₩207,086 | ₩207,259 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,360 | ₩208,660 | ₩207,726 | ₩208,260 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,327 | ₩209,047 | ₩207,993 | ₩209,047 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,686 | ₩209,127 | ₩207,686 | ₩208,887 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,060 | ₩208,060 | ₩207,647 | ₩207,900 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,593 | ₩209,434 | ₩208,593 | ₩209,421 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,166 | ₩208,500 | ₩207,166 | ₩208,037 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,887 | ₩209,007 | ₩207,419 | ₩207,953 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,100 | ₩209,568 | ₩206,649 | ₩206,952 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,432 | ₩207,813 | ₩207,379 | ₩207,646 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,740 | ₩208,740 | ₩208,221 | ₩208,580 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,714 | ₩209,981 | ₩208,060 | ₩208,567 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩206,992 | ₩209,808 | ₩206,992 | ₩209,808 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,690 | ₩208,500 | ₩204,690 | ₩207,713 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,923 | ₩205,191 | ₩203,923 | ₩204,577 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,578 | ₩205,578 | ₩204,083 | ₩204,377 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,097 | ₩205,911 | ₩205,097 | ₩205,684 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,737 | ₩205,484 | ₩204,243 | ₩205,111 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,230 | ₩205,257 | ₩204,096 | ₩205,257 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,549 | ₩203,963 | ₩202,722 | ₩203,396 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,921 | ₩204,483 | ₩201,921 | ₩203,176 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩202,970 | ₩203,552 | ₩202,970 | ₩203,396 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,215 | ₩203,723 | ₩202,215 | ₩203,025 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩197,985 | ₩202,348 | ₩197,985 | ₩201,947 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,531 | ₩198,619 | ₩197,031 | ₩198,033 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,329 | ₩198,719 | ₩195,223 | ₩197,311 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,318 | ₩197,318 | ₩192,727 | ₩192,966 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,703 | ₩195,703 | ₩194,556 | ₩195,289 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,076 | ₩196,264 | ₩194,536 | ₩195,498 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩197,972 | ₩198,257 | ₩194,689 | ₩195,191 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,946 | ₩199,853 | ₩198,178 | ₩198,716 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,908 | ₩202,335 | ₩199,293 | ₩199,804 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,095 | ₩202,815 | ₩202,095 | ₩202,316 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,273 | ₩202,011 | ₩201,101 | ₩201,524 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,267 | ₩200,911 | ₩199,451 | ₩200,467 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,738 | ₩198,701 | ₩196,791 | ₩198,701 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,386 | ₩199,386 | ₩197,659 | ₩197,901 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩198,979 | ₩201,428 | ₩198,252 | ₩200,599 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,545 | ₩199,866 | ₩198,319 | ₩198,564 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,507 | ₩200,694 | ₩199,278 | ₩200,547 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,454 | ₩201,468 | ₩199,946 | ₩200,873 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,336 | ₩202,769 | ₩200,608 | ₩200,608 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,709 | ₩203,501 | ₩200,967 | ₩201,017 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,163 | ₩204,350 | ₩203,659 | ₩203,659 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,950 | ₩205,591 | ₩204,470 | ₩204,853 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,564 | ₩204,564 | ₩203,429 | ₩203,429 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,001 | ₩203,202 | ₩201,823 | ₩202,881 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,749 | ₩202,749 | ₩200,814 | ₩201,294 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,534 | ₩203,710 | ₩201,534 | ₩203,172 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,027 | ₩201,815 | ₩200,027 | ₩201,541 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,304 | ₩199,319 | ₩197,304 | ₩198,936 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,474 | ₩200,474 | ₩197,126 | ₩197,264 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,574 | ₩201,761 | ₩199,920 | ₩200,243 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,037 | ₩200,827 | ₩196,037 | ₩199,944 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,531 | ₩198,205 | ₩197,278 | ₩197,829 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,694 | ₩201,127 | ₩195,233 | ₩195,233 | -2.72% | 1.3만 |
|---|