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 | ₩232,460 | ₩232,989 | ₩232,460 | ₩232,501 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,682 | ₩231,993 | ₩228,682 | ₩231,993 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,763 | ₩230,109 | ₩229,352 | ₩229,717 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,512 | ₩231,512 | ₩230,847 | ₩230,907 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,323 | ₩231,245 | ₩229,096 | ₩230,775 | +0.63% | 1만 |
| 2026.10.02 | ₩230,391 | ₩230,564 | ₩228,550 | ₩229,291 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,268 | ₩229,577 | ₩227,067 | ₩229,089 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,669 | ₩228,669 | ₩227,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,332 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,629 | ₩228,629 | ₩226,479 | ₩227,782 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,135 | ₩228,428 | ₩227,655 | ₩228,419 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,096 | ₩230,191 | ₩228,228 | ₩229,713 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,510 | ₩229,510 | ₩228,419 | ₩228,594 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,751 | ₩230,751 | ₩229,470 | ₩229,510 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,826 | ₩231,913 | ₩231,032 | ₩231,535 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,806 | ₩231,806 | ₩230,378 | ₩231,280 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,284 | ₩230,284 | ₩229,330 | ₩230,020 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩232,006 | ₩232,006 | ₩230,244 | ₩230,610 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,818 | ₩231,312 | ₩228,749 | ₩229,423 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,299 | ₩231,499 | ₩230,017 | ₩230,470 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,419 | ₩232,300 | ₩230,831 | ₩231,687 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,205 | ₩231,412 | ₩230,578 | ₩231,148 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩230,030 | ₩230,110 | ₩229,056 | ₩229,383 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,686 | ₩231,793 | ₩231,112 | ₩231,259 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,798 | ₩235,798 | ₩233,568 | ₩233,568 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,764 | ₩236,418 | ₩235,697 | ₩236,182 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,110 | ₩236,558 | ₩234,876 | ₩236,055 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,782 | ₩234,850 | ₩233,782 | ₩234,443 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,436 | ₩235,264 | ₩233,181 | ₩233,261 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,291 | ₩236,291 | ₩235,250 | ₩235,834 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,933 | ₩237,933 | ₩236,438 | ₩236,438 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,606 | ₩238,034 | ₩237,255 | ₩237,860 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,640 | ₩237,817 | ₩237,533 | ₩237,817 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,924 | ₩237,257 | ₩236,772 | ₩237,257 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,707 | ₩237,945 | ₩236,772 | ₩237,426 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,160 | ₩238,160 | ₩237,099 | ₩237,916 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,118 | ₩237,460 | ₩236,118 | ₩236,127 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,828 | ₩239,829 | ₩237,835 | ₩237,835 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,907 | ₩238,594 | ₩237,270 | ₩237,270 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,482 | ₩239,482 | ₩238,267 | ₩238,385 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,749 | ₩239,883 | ₩239,268 | ₩239,443 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,760 | ₩239,545 | ₩237,399 | ₩239,122 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,473 | ₩237,473 | ₩236,085 | ₩236,532 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,266 | ₩237,707 | ₩236,345 | ₩236,345 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,158 | ₩237,266 | ₩236,158 | ₩236,665 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,332 | ₩236,692 | ₩236,065 | ₩236,225 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,956 | ₩234,956 | ₩233,969 | ₩234,230 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,107 | ₩238,107 | ₩236,083 | ₩236,083 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩233,034 | ₩236,879 | ₩232,827 | ₩236,572 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,499 | ₩233,045 | ₩231,499 | ₩232,554 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,458 | ₩230,458 | ₩228,415 | ₩230,140 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩231,018 | ₩231,018 | ₩228,388 | ₩230,229 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,992 | ₩233,014 | ₩230,227 | ₩230,227 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,630 | ₩231,712 | ₩229,630 | ₩231,544 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,936 | ₩230,311 | ₩228,646 | ₩229,598 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,879 | ₩228,195 | ₩225,879 | ₩227,059 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,566 | ₩226,566 | ₩225,124 | ₩225,455 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,308 | ₩228,428 | ₩227,020 | ₩227,287 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,601 | ₩228,631 | ₩227,601 | ₩228,631 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,123 | ₩229,123 | ₩227,574 | ₩227,574 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,229 | ₩229,737 | ₩227,941 | ₩228,486 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,254 | ₩229,590 | ₩227,254 | ₩229,590 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,882 | ₩229,189 | ₩227,214 | ₩227,769 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,123 | ₩229,123 | ₩228,107 | ₩228,107 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,415 | ₩229,276 | ₩228,061 | ₩228,474 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,482 | ₩229,056 | ₩228,482 | ₩228,868 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,573 | ₩228,802 | ₩226,573 | ₩228,424 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,657 | ₩225,732 | ₩224,277 | ₩225,451 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,642 | ₩228,642 | ₩227,280 | ₩227,752 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,402 | ₩228,922 | ₩227,868 | ₩228,793 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,348 | ₩228,749 | ₩226,600 | ₩227,523 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,333 | ₩229,189 | ₩226,333 | ₩227,334 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,333 | ₩227,681 | ₩226,318 | ₩227,334 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,226 | ₩226,489 | ₩225,879 | ₩226,188 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,995 | ₩225,758 | ₩222,995 | ₩225,358 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,744 | ₩225,999 | ₩223,723 | ₩223,868 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,779 | ₩223,432 | ₩220,779 | ₩222,426 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,420 | ₩222,541 | ₩221,179 | ₩221,653 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,876 | ₩224,831 | ₩223,102 | ₩223,629 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,756 | ₩224,023 | ₩223,235 | ₩223,598 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,718 | ₩225,839 | ₩221,190 | ₩221,190 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,493 | ₩226,493 | ₩224,545 | ₩224,545 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,306 | ₩226,426 | ₩224,422 | ₩224,422 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,581 | ₩223,823 | ₩222,581 | ₩223,492 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,124 | ₩222,003 | ₩218,743 | ₩222,003 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,133 | ₩221,133 | ₩218,149 | ₩218,149 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,284 | ₩221,607 | ₩217,428 | ₩219,895 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,137 | ₩220,192 | ₩218,534 | ₩218,534 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,112 | ₩220,866 | ₩217,168 | ₩217,986 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,472 | ₩221,907 | ₩220,472 | ₩221,617 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,364 | ₩219,985 | ₩219,364 | ₩219,863 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩220,071 | ₩220,672 | ₩219,337 | ₩220,539 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,937 | ₩221,073 | ₩218,870 | ₩220,379 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩219,030 | ₩220,071 | ₩219,030 | ₩219,541 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,802 | ₩219,477 | ₩217,495 | ₩219,328 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,644 | ₩219,704 | ₩218,096 | ₩218,172 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,603 | ₩219,210 | ₩217,775 | ₩218,403 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,494 | ₩217,845 | ₩216,438 | ₩217,507 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,423 | ₩215,439 | ₩213,250 | ₩215,320 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,769 | ₩214,678 | ₩210,606 | ₩214,678 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,769 | ₩213,130 | ₩211,755 | ₩212,102 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,782 | ₩213,704 | ₩212,582 | ₩213,303 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩212,035 | ₩212,515 | ₩211,698 | ₩211,698 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,809 | ₩213,624 | ₩212,809 | ₩213,255 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩212,035 | ₩212,529 | ₩211,274 | ₩212,158 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,742 | ₩213,090 | ₩211,832 | ₩213,065 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,599 | ₩216,587 | ₩214,418 | ₩214,510 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩216,040 | ₩216,087 | ₩214,945 | ₩215,833 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,293 | ₩216,647 | ₩214,732 | ₩215,216 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,279 | ₩215,519 | ₩214,798 | ₩215,306 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,236 | ₩214,362 | ₩213,190 | ₩214,149 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,729 | ₩213,931 | ₩211,394 | ₩211,781 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,717 | ₩213,904 | ₩213,156 | ₩213,477 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,287 | ₩213,037 | ₩211,287 | ₩213,037 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,847 | ₩210,847 | ₩209,552 | ₩210,227 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,274 | ₩212,442 | ₩210,580 | ₩210,872 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩212,035 | ₩212,128 | ₩211,287 | ₩211,739 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,954 | ₩212,379 | ₩210,954 | ₩211,447 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,634 | ₩211,634 | ₩209,392 | ₩210,501 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,331 | ₩214,331 | ₩212,048 | ₩213,143 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,704 | ₩214,137 | ₩212,506 | ₩212,506 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,915 | ₩213,717 | ₩211,915 | ₩213,490 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩211,020 | ₩213,877 | ₩211,020 | ₩212,729 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,125 | ₩210,433 | ₩208,991 | ₩209,518 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,123 | ₩209,238 | ₩207,943 | ₩208,868 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,429 | ₩208,791 | ₩207,429 | ₩207,896 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,945 | ₩207,362 | ₩203,945 | ₩207,362 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,682 | ₩206,682 | ₩204,185 | ₩204,381 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,066 | ₩206,428 | ₩204,739 | ₩206,395 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,847 | ₩207,061 | ₩205,727 | ₩205,987 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,462 | ₩201,462 | ₩200,087 | ₩201,195 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,567 | ₩201,869 | ₩200,567 | ₩201,719 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,350 | ₩201,713 | ₩197,243 | ₩200,912 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,247 | ₩201,481 | ₩200,113 | ₩200,324 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,257 | ₩199,513 | ₩196,603 | ₩199,223 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,109 | ₩196,530 | ₩194,480 | ₩195,169 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,190 | ₩197,190 | ₩194,496 | ₩194,496 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,111 | ₩200,302 | ₩197,857 | ₩197,857 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,721 | ₩200,721 | ₩198,672 | ₩199,920 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩198,031 | ₩199,920 | ₩197,831 | ₩198,832 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,474 | ₩202,884 | ₩199,620 | ₩200,100 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,286 | ₩199,593 | ₩196,422 | ₩197,325 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,630 | ₩200,861 | ₩197,630 | ₩199,708 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,155 | ₩202,036 | ₩199,518 | ₩199,553 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,864 | ₩203,811 | ₩202,116 | ₩202,610 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,916 | ₩202,539 | ₩200,944 | ₩201,187 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,148 | ₩201,148 | ₩199,833 | ₩200,184 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,503 | ₩202,557 | ₩200,808 | ₩200,888 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,759 | ₩204,759 | ₩202,968 | ₩203,825 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,627 | ₩206,715 | ₩204,612 | ₩204,786 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,478 | ₩206,388 | ₩200,901 | ₩206,268 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,134 | ₩206,134 | ₩204,225 | ₩205,596 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,844 | ₩209,485 | ₩207,696 | ₩208,511 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,779 | ₩210,700 | ₩209,619 | ₩210,473 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,842 | ₩209,832 | ₩205,707 | ₩209,298 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,816 | ₩211,447 | ₩207,643 | ₩210,740 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,577 | ₩210,807 | ₩208,577 | ₩210,606 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,460 | ₩211,421 | ₩209,712 | ₩211,394 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,338 | ₩209,966 | ₩208,537 | ₩209,805 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,949 | ₩208,939 | ₩206,949 | ₩208,939 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,433 | ₩210,433 | ₩205,987 | ₩206,909 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,606 | ₩211,447 | ₩209,545 | ₩211,447 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,166 | ₩210,606 | ₩209,125 | ₩210,606 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,406 | ₩212,022 | ₩210,406 | ₩211,327 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,859 | ₩210,707 | ₩208,404 | ₩209,962 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,577 | ₩211,067 | ₩208,511 | ₩209,934 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,515 | ₩212,515 | ₩207,256 | ₩208,377 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,610 | ₩213,610 | ₩211,741 | ₩211,741 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,417 | ₩213,417 | ₩212,374 | ₩212,374 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,450 | ₩213,650 | ₩212,682 | ₩212,963 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,247 | ₩214,651 | ₩211,247 | ₩214,651 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,712 | ₩211,018 | ₩208,938 | ₩209,832 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,765 | ₩211,915 | ₩209,765 | ₩211,634 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,873 | ₩211,835 | ₩208,083 | ₩209,031 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,138 | ₩212,262 | ₩209,138 | ₩212,088 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩209,031 | ₩209,538 | ₩208,217 | ₩209,538 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,605 | ₩210,526 | ₩208,858 | ₩210,526 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,900 | ₩210,900 | ₩209,647 | ₩209,647 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,568 | ₩211,568 | ₩210,259 | ₩210,927 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,573 | ₩211,581 | ₩210,727 | ₩211,421 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,928 | ₩211,928 | ₩210,139 | ₩210,727 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,049 | ₩218,323 | ₩212,035 | ₩212,252 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,871 | ₩212,395 | ₩208,871 | ₩211,594 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,203 | ₩209,338 | ₩207,683 | ₩207,776 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,568 | ₩211,888 | ₩211,019 | ₩211,229 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,983 | ₩213,063 | ₩211,983 | ₩212,302 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,206 | ₩211,060 | ₩209,867 | ₩211,060 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,182 | ₩212,182 | ₩210,369 | ₩211,007 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,526 | ₩211,755 | ₩210,526 | ₩211,755 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,460 | ₩211,915 | ₩210,420 | ₩211,501 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,884 | ₩211,367 | ₩208,884 | ₩211,100 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,940 | ₩211,007 | ₩209,155 | ₩209,512 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,057 | ₩210,967 | ₩207,736 | ₩210,967 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,161 | ₩209,759 | ₩206,161 | ₩208,289 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,335 | ₩206,335 | ₩204,452 | ₩205,627 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,869 | ₩206,869 | ₩204,799 | ₩204,799 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,830 | ₩207,883 | ₩207,176 | ₩207,349 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,450 | ₩208,751 | ₩207,816 | ₩208,350 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,417 | ₩209,138 | ₩208,083 | ₩209,138 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,776 | ₩209,218 | ₩207,776 | ₩208,978 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,150 | ₩208,150 | ₩207,738 | ₩207,990 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,684 | ₩209,525 | ₩208,684 | ₩209,512 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,256 | ₩208,591 | ₩207,256 | ₩208,127 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,978 | ₩209,098 | ₩207,509 | ₩208,043 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,190 | ₩209,659 | ₩206,739 | ₩207,042 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,523 | ₩207,903 | ₩207,469 | ₩207,736 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,831 | ₩208,831 | ₩208,312 | ₩208,671 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,805 | ₩210,072 | ₩208,150 | ₩208,657 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,082 | ₩209,899 | ₩207,082 | ₩209,899 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,779 | ₩208,591 | ₩204,779 | ₩207,803 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩204,012 | ₩205,280 | ₩204,012 | ₩204,666 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,667 | ₩205,667 | ₩204,172 | ₩204,466 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,186 | ₩206,001 | ₩205,186 | ₩205,774 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,826 | ₩205,574 | ₩204,332 | ₩205,200 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,319 | ₩205,347 | ₩204,185 | ₩205,347 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,638 | ₩204,052 | ₩202,810 | ₩203,484 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩202,009 | ₩204,572 | ₩202,009 | ₩203,264 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,058 | ₩203,641 | ₩203,058 | ₩203,484 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,303 | ₩203,811 | ₩202,303 | ₩203,113 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,071 | ₩202,436 | ₩198,071 | ₩202,035 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,617 | ₩198,705 | ₩197,116 | ₩198,119 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,414 | ₩198,805 | ₩195,308 | ₩197,397 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,403 | ₩197,403 | ₩192,811 | ₩193,050 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,788 | ₩195,788 | ₩194,640 | ₩195,374 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,161 | ₩196,349 | ₩194,620 | ₩195,583 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,058 | ₩198,343 | ₩194,774 | ₩195,276 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩199,032 | ₩199,940 | ₩198,265 | ₩198,803 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,996 | ₩202,423 | ₩199,379 | ₩199,891 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,183 | ₩202,904 | ₩202,183 | ₩202,404 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,360 | ₩202,099 | ₩201,188 | ₩201,611 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,354 | ₩200,999 | ₩199,538 | ₩200,554 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,824 | ₩198,788 | ₩196,876 | ₩198,788 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,473 | ₩199,473 | ₩197,745 | ₩197,987 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,066 | ₩201,515 | ₩198,338 | ₩200,686 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,632 | ₩199,953 | ₩198,405 | ₩198,650 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,594 | ₩200,781 | ₩199,365 | ₩200,634 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,541 | ₩201,555 | ₩200,033 | ₩200,960 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,423 | ₩202,857 | ₩200,696 | ₩200,696 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,797 | ₩203,590 | ₩201,055 | ₩201,104 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,252 | ₩204,439 | ₩203,747 | ₩203,747 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩205,040 | ₩205,680 | ₩204,559 | ₩204,942 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,652 | ₩204,652 | ₩203,518 | ₩203,518 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,089 | ₩203,291 | ₩201,910 | ₩202,969 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,837 | ₩202,837 | ₩200,901 | ₩201,382 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,622 | ₩203,798 | ₩201,622 | ₩203,260 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,113 | ₩201,902 | ₩200,113 | ₩201,629 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,390 | ₩199,406 | ₩197,390 | ₩199,023 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,561 | ₩200,561 | ₩197,211 | ₩197,350 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,662 | ₩201,849 | ₩200,007 | ₩200,330 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,122 | ₩200,914 | ₩196,122 | ₩200,031 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,617 | ₩198,291 | ₩197,363 | ₩197,915 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,781 | ₩201,215 | ₩195,318 | ₩195,318 | -2.72% | 1.3만 |
|---|