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 | ₩232,352 | ₩232,881 | ₩232,352 | ₩232,393 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,576 | ₩231,885 | ₩228,576 | ₩231,885 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,657 | ₩230,002 | ₩229,246 | ₩229,610 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,405 | ₩231,405 | ₩230,740 | ₩230,800 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,216 | ₩231,138 | ₩228,990 | ₩230,668 | +0.63% | 1만 |
| 2026.10.02 | ₩230,284 | ₩230,457 | ₩228,444 | ₩229,184 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,162 | ₩229,470 | ₩226,961 | ₩228,983 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,563 | ₩228,563 | ₩227,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,227 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,522 | ₩228,522 | ₩226,374 | ₩227,677 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,029 | ₩228,322 | ₩227,550 | ₩228,313 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩228,990 | ₩230,084 | ₩228,122 | ₩229,606 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,403 | ₩229,403 | ₩228,313 | ₩228,488 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,644 | ₩230,644 | ₩229,363 | ₩229,403 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,718 | ₩231,805 | ₩230,924 | ₩231,427 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,698 | ₩231,698 | ₩230,271 | ₩231,173 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,177 | ₩230,177 | ₩229,223 | ₩229,913 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,898 | ₩231,898 | ₩230,137 | ₩230,503 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,711 | ₩231,205 | ₩228,643 | ₩229,316 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,191 | ₩231,391 | ₩229,910 | ₩230,363 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,311 | ₩232,192 | ₩230,724 | ₩231,580 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,098 | ₩231,305 | ₩230,471 | ₩231,040 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩229,924 | ₩230,004 | ₩228,949 | ₩229,276 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,578 | ₩231,685 | ₩231,004 | ₩231,151 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,688 | ₩235,688 | ₩233,460 | ₩233,460 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,655 | ₩236,308 | ₩235,588 | ₩236,072 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,001 | ₩236,449 | ₩234,767 | ₩235,946 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,673 | ₩234,741 | ₩233,673 | ₩234,334 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,327 | ₩235,154 | ₩233,073 | ₩233,153 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,182 | ₩236,182 | ₩235,141 | ₩235,724 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,823 | ₩237,823 | ₩236,329 | ₩236,329 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,496 | ₩237,923 | ₩237,145 | ₩237,750 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,529 | ₩237,707 | ₩237,423 | ₩237,707 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,814 | ₩237,146 | ₩236,662 | ₩237,146 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,596 | ₩237,835 | ₩236,662 | ₩237,316 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,050 | ₩238,050 | ₩236,989 | ₩237,806 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,008 | ₩237,349 | ₩236,008 | ₩236,018 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,717 | ₩239,718 | ₩237,724 | ₩237,724 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,796 | ₩238,483 | ₩237,160 | ₩237,160 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,371 | ₩239,371 | ₩238,157 | ₩238,274 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,638 | ₩239,771 | ₩239,157 | ₩239,332 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,650 | ₩239,434 | ₩237,289 | ₩239,011 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,363 | ₩237,363 | ₩235,975 | ₩236,422 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,156 | ₩237,596 | ₩236,235 | ₩236,235 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,048 | ₩237,156 | ₩236,048 | ₩236,555 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,222 | ₩236,582 | ₩235,955 | ₩236,115 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,847 | ₩234,847 | ₩233,860 | ₩234,121 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩237,996 | ₩237,996 | ₩235,974 | ₩235,974 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩232,926 | ₩236,769 | ₩232,719 | ₩236,462 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,391 | ₩232,937 | ₩231,391 | ₩232,446 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,351 | ₩230,351 | ₩228,309 | ₩230,033 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,911 | ₩230,911 | ₩228,282 | ₩230,122 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,884 | ₩232,906 | ₩230,120 | ₩230,120 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,523 | ₩231,605 | ₩229,523 | ₩231,437 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,829 | ₩230,204 | ₩228,540 | ₩229,491 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,774 | ₩228,089 | ₩225,774 | ₩226,953 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,461 | ₩226,461 | ₩225,020 | ₩225,351 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,202 | ₩228,322 | ₩226,915 | ₩227,181 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,495 | ₩228,525 | ₩227,495 | ₩228,525 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,016 | ₩229,016 | ₩227,468 | ₩227,468 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,123 | ₩229,630 | ₩227,835 | ₩228,380 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,148 | ₩229,483 | ₩227,148 | ₩229,483 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,776 | ₩229,083 | ₩227,108 | ₩227,663 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,016 | ₩229,016 | ₩228,001 | ₩228,001 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,309 | ₩229,170 | ₩227,955 | ₩228,368 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,376 | ₩228,949 | ₩228,376 | ₩228,761 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,468 | ₩228,696 | ₩226,468 | ₩228,318 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,553 | ₩225,627 | ₩224,172 | ₩225,347 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,536 | ₩228,536 | ₩227,175 | ₩227,646 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,296 | ₩228,816 | ₩227,762 | ₩228,687 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,242 | ₩228,643 | ₩226,494 | ₩227,418 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,227 | ₩229,083 | ₩226,227 | ₩227,228 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,227 | ₩227,575 | ₩226,213 | ₩227,228 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,121 | ₩226,384 | ₩225,774 | ₩226,083 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,891 | ₩225,654 | ₩222,891 | ₩225,253 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,640 | ₩225,894 | ₩223,619 | ₩223,764 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,676 | ₩223,328 | ₩220,676 | ₩222,323 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,317 | ₩222,438 | ₩221,077 | ₩221,550 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,772 | ₩224,726 | ₩222,998 | ₩223,525 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,652 | ₩223,919 | ₩223,132 | ₩223,495 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,614 | ₩225,734 | ₩221,087 | ₩221,087 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,388 | ₩226,388 | ₩224,441 | ₩224,441 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,201 | ₩226,321 | ₩224,318 | ₩224,318 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,478 | ₩223,719 | ₩222,478 | ₩223,388 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,022 | ₩221,900 | ₩218,642 | ₩221,900 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,030 | ₩221,030 | ₩218,048 | ₩218,048 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,182 | ₩221,504 | ₩217,327 | ₩219,793 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,035 | ₩220,089 | ₩218,432 | ₩218,432 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,009 | ₩220,763 | ₩217,067 | ₩217,885 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,370 | ₩221,804 | ₩220,370 | ₩221,514 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,262 | ₩219,883 | ₩219,262 | ₩219,761 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩219,969 | ₩220,570 | ₩219,235 | ₩220,436 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,835 | ₩220,970 | ₩218,768 | ₩220,276 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩218,928 | ₩219,969 | ₩218,928 | ₩219,440 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,701 | ₩219,375 | ₩217,394 | ₩219,226 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,542 | ₩219,602 | ₩217,994 | ₩218,070 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,501 | ₩219,109 | ₩217,674 | ₩218,301 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,393 | ₩217,744 | ₩216,337 | ₩217,406 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,324 | ₩215,339 | ₩213,151 | ₩215,220 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,670 | ₩214,578 | ₩210,509 | ₩214,578 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,670 | ₩213,031 | ₩211,656 | ₩212,003 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,684 | ₩213,604 | ₩212,483 | ₩213,204 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩211,936 | ₩212,417 | ₩211,600 | ₩211,600 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,710 | ₩213,524 | ₩212,710 | ₩213,156 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩211,936 | ₩212,430 | ₩211,176 | ₩212,059 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,644 | ₩212,991 | ₩211,734 | ₩212,967 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,499 | ₩216,487 | ₩214,318 | ₩214,410 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩215,939 | ₩215,986 | ₩214,845 | ₩215,733 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,193 | ₩216,547 | ₩214,632 | ₩215,116 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,179 | ₩215,419 | ₩214,699 | ₩215,206 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,137 | ₩214,262 | ₩213,091 | ₩214,050 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,630 | ₩213,831 | ₩211,296 | ₩211,683 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,618 | ₩213,804 | ₩213,057 | ₩213,378 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,189 | ₩212,938 | ₩211,189 | ₩212,938 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,749 | ₩210,749 | ₩209,454 | ₩210,130 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,176 | ₩212,343 | ₩210,482 | ₩210,774 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩211,936 | ₩212,030 | ₩211,189 | ₩211,640 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,856 | ₩212,281 | ₩210,856 | ₩211,349 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,536 | ₩211,536 | ₩209,294 | ₩210,403 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,232 | ₩214,232 | ₩211,950 | ₩213,044 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,604 | ₩214,038 | ₩212,407 | ₩212,407 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,816 | ₩213,618 | ₩211,816 | ₩213,391 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,922 | ₩213,778 | ₩210,922 | ₩212,630 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,027 | ₩210,335 | ₩208,894 | ₩209,421 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,027 | ₩209,141 | ₩207,847 | ₩208,771 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,333 | ₩208,694 | ₩207,333 | ₩207,800 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,850 | ₩207,266 | ₩203,850 | ₩207,266 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,586 | ₩206,586 | ₩204,090 | ₩204,287 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩204,971 | ₩206,332 | ₩204,644 | ₩206,299 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,752 | ₩206,965 | ₩205,632 | ₩205,892 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,368 | ₩201,368 | ₩199,994 | ₩201,101 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,474 | ₩201,775 | ₩200,474 | ₩201,626 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,258 | ₩201,619 | ₩197,152 | ₩200,819 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,154 | ₩201,387 | ₩200,021 | ₩200,231 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,165 | ₩199,420 | ₩196,511 | ₩199,131 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,017 | ₩196,439 | ₩194,390 | ₩195,078 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,098 | ₩197,098 | ₩194,406 | ₩194,406 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,019 | ₩200,209 | ₩197,766 | ₩197,766 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,628 | ₩200,628 | ₩198,579 | ₩199,827 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩197,939 | ₩199,827 | ₩197,739 | ₩198,740 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,381 | ₩202,789 | ₩199,527 | ₩200,007 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,193 | ₩199,500 | ₩196,331 | ₩197,233 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,539 | ₩200,768 | ₩197,539 | ₩199,615 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,061 | ₩201,942 | ₩199,425 | ₩199,460 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,769 | ₩203,717 | ₩202,022 | ₩202,516 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,822 | ₩202,445 | ₩200,851 | ₩201,093 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,055 | ₩201,055 | ₩199,740 | ₩200,091 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,409 | ₩202,462 | ₩200,714 | ₩200,794 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,664 | ₩204,664 | ₩202,873 | ₩203,730 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,531 | ₩206,619 | ₩204,517 | ₩204,691 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,383 | ₩206,292 | ₩200,808 | ₩206,172 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,039 | ₩206,039 | ₩204,130 | ₩205,501 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,747 | ₩209,388 | ₩207,600 | ₩208,414 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,681 | ₩210,602 | ₩209,521 | ₩210,375 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,746 | ₩209,735 | ₩205,612 | ₩209,201 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,720 | ₩211,349 | ₩207,546 | ₩210,642 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,480 | ₩210,709 | ₩208,480 | ₩210,509 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,362 | ₩211,323 | ₩209,615 | ₩211,296 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,241 | ₩209,868 | ₩208,440 | ₩209,708 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,852 | ₩208,842 | ₩206,852 | ₩208,842 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,335 | ₩210,335 | ₩205,892 | ₩206,812 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,509 | ₩211,349 | ₩209,448 | ₩211,349 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,068 | ₩210,509 | ₩209,027 | ₩210,509 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,308 | ₩211,923 | ₩210,308 | ₩211,229 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,761 | ₩210,609 | ₩208,307 | ₩209,864 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,480 | ₩210,969 | ₩208,414 | ₩209,836 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,417 | ₩212,417 | ₩207,159 | ₩208,280 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,511 | ₩213,511 | ₩211,643 | ₩211,643 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,317 | ₩213,317 | ₩212,275 | ₩212,275 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,351 | ₩213,551 | ₩212,584 | ₩212,864 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,149 | ₩214,552 | ₩211,149 | ₩214,552 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,615 | ₩210,920 | ₩208,841 | ₩209,735 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,668 | ₩211,816 | ₩209,668 | ₩211,536 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,776 | ₩211,736 | ₩207,987 | ₩208,934 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,041 | ₩212,163 | ₩209,041 | ₩211,990 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩208,934 | ₩209,441 | ₩208,120 | ₩209,441 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,508 | ₩210,429 | ₩208,761 | ₩210,429 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,802 | ₩210,802 | ₩209,549 | ₩209,549 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,469 | ₩211,469 | ₩210,162 | ₩210,829 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,475 | ₩211,483 | ₩210,629 | ₩211,323 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,830 | ₩211,830 | ₩210,042 | ₩210,629 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩212,951 | ₩218,221 | ₩211,936 | ₩212,154 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,774 | ₩212,297 | ₩208,774 | ₩211,496 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,107 | ₩209,241 | ₩207,586 | ₩207,680 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,469 | ₩211,790 | ₩210,921 | ₩211,130 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,884 | ₩212,964 | ₩211,884 | ₩212,203 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,108 | ₩210,962 | ₩209,769 | ₩210,962 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,083 | ₩212,083 | ₩210,271 | ₩210,909 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,429 | ₩211,656 | ₩210,429 | ₩211,656 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,362 | ₩211,816 | ₩210,322 | ₩211,403 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,787 | ₩211,269 | ₩208,787 | ₩211,002 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,842 | ₩210,909 | ₩209,058 | ₩209,414 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩207,960 | ₩210,869 | ₩207,640 | ₩210,869 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,065 | ₩209,661 | ₩206,065 | ₩208,192 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,239 | ₩206,239 | ₩204,357 | ₩205,531 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,772 | ₩206,772 | ₩204,704 | ₩204,704 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,733 | ₩207,787 | ₩207,079 | ₩207,253 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,354 | ₩208,654 | ₩207,720 | ₩208,254 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,320 | ₩209,041 | ₩207,987 | ₩209,041 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,680 | ₩209,121 | ₩207,680 | ₩208,881 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,053 | ₩208,053 | ₩207,641 | ₩207,893 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,587 | ₩209,428 | ₩208,587 | ₩209,414 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,159 | ₩208,494 | ₩207,159 | ₩208,031 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,881 | ₩209,001 | ₩207,413 | ₩207,947 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,093 | ₩209,561 | ₩206,643 | ₩206,946 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,426 | ₩207,807 | ₩207,373 | ₩207,640 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,734 | ₩208,734 | ₩208,215 | ₩208,574 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,708 | ₩209,975 | ₩208,053 | ₩208,560 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩206,986 | ₩209,801 | ₩206,986 | ₩209,801 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,684 | ₩208,494 | ₩204,684 | ₩207,706 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,917 | ₩205,185 | ₩203,917 | ₩204,571 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,571 | ₩205,571 | ₩204,077 | ₩204,371 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,091 | ₩205,905 | ₩205,091 | ₩205,678 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,731 | ₩205,478 | ₩204,237 | ₩205,104 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,224 | ₩205,251 | ₩204,090 | ₩205,251 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,543 | ₩203,957 | ₩202,716 | ₩203,390 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,915 | ₩204,477 | ₩201,915 | ₩203,170 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩202,964 | ₩203,546 | ₩202,964 | ₩203,390 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,209 | ₩203,717 | ₩202,209 | ₩203,019 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩197,979 | ₩202,342 | ₩197,979 | ₩201,941 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,525 | ₩198,613 | ₩197,025 | ₩198,027 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,324 | ₩198,713 | ₩195,217 | ₩197,305 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,312 | ₩197,312 | ₩192,722 | ₩192,960 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,697 | ₩195,697 | ₩194,550 | ₩195,284 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,070 | ₩196,258 | ₩194,530 | ₩195,492 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩197,966 | ₩198,251 | ₩194,683 | ₩195,185 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩198,940 | ₩199,847 | ₩198,172 | ₩198,710 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,902 | ₩202,329 | ₩199,287 | ₩199,798 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,089 | ₩202,809 | ₩202,089 | ₩202,310 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,267 | ₩202,005 | ₩201,095 | ₩201,518 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,261 | ₩200,905 | ₩199,445 | ₩200,461 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,732 | ₩198,696 | ₩196,785 | ₩198,696 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,380 | ₩199,380 | ₩197,653 | ₩197,895 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩198,973 | ₩201,422 | ₩198,246 | ₩200,593 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,539 | ₩199,860 | ₩198,313 | ₩198,558 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,501 | ₩200,688 | ₩199,272 | ₩200,541 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,448 | ₩201,462 | ₩199,940 | ₩200,867 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,330 | ₩202,763 | ₩200,602 | ₩200,602 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,703 | ₩203,495 | ₩200,961 | ₩201,011 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,157 | ₩204,344 | ₩203,653 | ₩203,653 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩204,944 | ₩205,585 | ₩204,464 | ₩204,847 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,557 | ₩204,557 | ₩203,423 | ₩203,423 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩201,995 | ₩203,196 | ₩201,817 | ₩202,875 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,743 | ₩202,743 | ₩200,808 | ₩201,288 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,528 | ₩203,703 | ₩201,528 | ₩203,166 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,021 | ₩201,809 | ₩200,021 | ₩201,535 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,298 | ₩199,313 | ₩197,298 | ₩198,930 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,468 | ₩200,468 | ₩197,120 | ₩197,258 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,568 | ₩201,755 | ₩199,914 | ₩200,237 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,031 | ₩200,821 | ₩196,031 | ₩199,938 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,525 | ₩198,199 | ₩197,272 | ₩197,823 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,688 | ₩201,121 | ₩195,228 | ₩195,228 | -2.72% | 1.3만 |
|---|