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 | ₩232,434 | ₩232,963 | ₩232,434 | ₩232,475 | +0.02% | 3.2천 |
| 2026.10.08 | ₩228,656 | ₩231,967 | ₩228,656 | ₩231,967 | +1.45% | 6.4천 |
| 2026.10.07 | ₩229,738 | ₩230,083 | ₩229,326 | ₩229,691 | -0.02% | 5.3천 |
| 2026.10.06 | ₩231,486 | ₩231,486 | ₩230,821 | ₩230,882 | -0.26% | 3.8천 |
| 2026.10.05 | ₩229,297 | ₩231,219 | ₩229,070 | ₩230,749 | +0.63% | 1만 |
| 2026.10.02 | ₩230,365 | ₩230,538 | ₩228,524 | ₩229,265 | -0.48% | 6.7천 |
| 2026.10.01 | ₩228,243 | ₩229,551 | ₩227,041 | ₩229,063 | +0.36% | 7.1천 |
| 2026.09.30 | ₩228,643 | ₩228,643 | ₩227,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,307 |
| -0.58% |
| 8.3천 |
| 2026.09.29 | ₩228,603 | ₩228,603 | ₩226,454 | ₩227,757 | -0.37% | 1.1만 |
|---|
| 2026.09.28 | ₩228,109 | ₩228,403 | ₩227,630 | ₩228,393 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩229,070 | ₩230,165 | ₩228,203 | ₩229,687 | +0.27% | 8.3천 |
|---|
| 2026.09.24 | ₩229,484 | ₩229,484 | ₩228,393 | ₩228,568 | -0.40% | 3.8만 |
|---|
| 2026.09.23 | ₩230,725 | ₩230,725 | ₩229,444 | ₩229,484 | -0.54% | 4.6천 |
|---|
| 2026.09.22 | ₩231,800 | ₩231,887 | ₩231,006 | ₩231,509 | -0.13% | 4.1천 |
|---|
| 2026.09.21 | ₩231,780 | ₩231,780 | ₩230,352 | ₩231,254 | -0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩230,258 | ₩230,258 | ₩229,304 | ₩229,994 | -0.11% | 1.3만 |
|---|
| 2026.09.17 | ₩231,980 | ₩231,980 | ₩230,218 | ₩230,584 | -0.60% | 9.9천 |
|---|
| 2026.09.16 | ₩230,792 | ₩231,286 | ₩228,723 | ₩229,397 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩231,273 | ₩231,473 | ₩229,991 | ₩230,444 | -0.36% | 4.5천 |
|---|
| 2026.09.14 | ₩231,393 | ₩232,274 | ₩230,805 | ₩231,661 | +0.12% | 4.3천 |
|---|
| 2026.09.11 | ₩231,179 | ₩231,386 | ₩230,552 | ₩231,122 | -0.02% | 3.7천 |
|---|
| 2026.09.10 | ₩230,005 | ₩230,085 | ₩229,030 | ₩229,357 | -0.28% | 1.2만 |
|---|
| 2026.09.09 | ₩231,660 | ₩231,767 | ₩231,086 | ₩231,233 | -0.18% | 5.9천 |
|---|
| 2026.09.08 | ₩235,771 | ₩235,771 | ₩233,542 | ₩233,542 | -0.95% | 5.5천 |
|---|
| 2026.09.04 | ₩235,738 | ₩236,392 | ₩235,671 | ₩236,155 | +0.18% | 3.8천 |
|---|
| 2026.09.03 | ₩235,084 | ₩236,532 | ₩234,850 | ₩236,029 | +0.40% | 8.5천 |
|---|
| 2026.09.02 | ₩233,755 | ₩234,823 | ₩233,755 | ₩234,416 | +0.28% | 3.6천 |
|---|
| 2026.09.01 | ₩234,409 | ₩235,237 | ₩233,155 | ₩233,235 | -0.50% | 5천 |
|---|
| 2026.08.31 | ₩236,265 | ₩236,265 | ₩235,224 | ₩235,807 | -0.19% | 3.9천 |
|---|
| 2026.08.28 | ₩237,907 | ₩237,907 | ₩236,412 | ₩236,412 | -0.63% | 6.9천 |
|---|
| 2026.08.27 | ₩237,580 | ₩238,007 | ₩237,229 | ₩237,833 | +0.11% | 4.4천 |
|---|
| 2026.08.26 | ₩237,613 | ₩237,791 | ₩237,506 | ₩237,791 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩236,898 | ₩237,230 | ₩236,745 | ₩237,230 | +0.14% | 4.8천 |
|---|
| 2026.08.24 | ₩237,680 | ₩237,919 | ₩236,745 | ₩237,400 | -0.12% | 5.9천 |
|---|
| 2026.08.21 | ₩238,134 | ₩238,134 | ₩237,072 | ₩237,889 | -0.10% | 4.4천 |
|---|
| 2026.08.20 | ₩236,091 | ₩237,433 | ₩236,091 | ₩236,101 | +0.00% | 5.3천 |
|---|
| 2026.08.19 | ₩238,801 | ₩239,802 | ₩237,808 | ₩237,808 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩237,880 | ₩238,567 | ₩237,243 | ₩237,243 | -0.27% | 8.9천 |
|---|
| 2026.08.17 | ₩239,455 | ₩239,455 | ₩238,240 | ₩238,358 | -0.46% | 8.7천 |
|---|
| 2026.08.14 | ₩239,722 | ₩239,856 | ₩239,242 | ₩239,416 | -0.13% | 6.9천 |
|---|
| 2026.08.13 | ₩237,733 | ₩239,518 | ₩237,373 | ₩239,095 | +0.57% | 8.8천 |
|---|
| 2026.08.12 | ₩237,446 | ₩237,446 | ₩236,058 | ₩236,505 | -0.40% | 8.2천 |
|---|
| 2026.08.11 | ₩237,239 | ₩237,680 | ₩236,318 | ₩236,318 | -0.39% | 7천 |
|---|
| 2026.08.10 | ₩236,131 | ₩237,239 | ₩236,131 | ₩236,639 | +0.21% | 7.2천 |
|---|
| 2026.08.07 | ₩236,305 | ₩236,665 | ₩236,038 | ₩236,198 | -0.05% | 5.9천 |
|---|
| 2026.08.06 | ₩234,930 | ₩234,930 | ₩233,942 | ₩234,204 | -0.31% | 3.2천 |
|---|
| 2026.08.05 | ₩238,080 | ₩238,080 | ₩236,057 | ₩236,057 | -0.85% | 7.1천 |
|---|
| 2026.08.04 | ₩233,008 | ₩236,852 | ₩232,801 | ₩236,545 | +1.52% | 6.3천 |
|---|
| 2026.08.03 | ₩231,473 | ₩233,019 | ₩231,473 | ₩232,527 | +0.46% | 8천 |
|---|
| 2026.07.31 | ₩230,432 | ₩230,432 | ₩228,389 | ₩230,114 | -0.14% | 4.1천 |
|---|
| 2026.07.30 | ₩230,992 | ₩230,992 | ₩228,363 | ₩230,203 | -0.34% | 9.8천 |
|---|
| 2026.07.29 | ₩230,966 | ₩232,988 | ₩230,201 | ₩230,201 | -0.33% | 7.7천 |
|---|
| 2026.07.28 | ₩229,604 | ₩231,686 | ₩229,604 | ₩231,518 | +0.83% | 3.5천 |
|---|
| 2026.07.27 | ₩228,910 | ₩230,285 | ₩228,620 | ₩229,572 | +0.29% | 6.6천 |
|---|
| 2026.07.24 | ₩225,853 | ₩228,169 | ₩225,853 | ₩227,033 | +0.52% | 3.8천 |
|---|
| 2026.07.23 | ₩226,541 | ₩226,541 | ₩225,099 | ₩225,430 | -0.49% | 3.1천 |
|---|
| 2026.07.22 | ₩228,283 | ₩228,403 | ₩226,995 | ₩227,261 | -0.45% | 4천 |
|---|
| 2026.07.21 | ₩227,575 | ₩228,606 | ₩227,575 | ₩228,606 | +0.45% | 4.3천 |
|---|
| 2026.07.20 | ₩229,097 | ₩229,097 | ₩227,548 | ₩227,548 | -0.68% | 4천 |
|---|
| 2026.07.17 | ₩229,204 | ₩229,711 | ₩227,916 | ₩228,460 | -0.32% | 7.6천 |
|---|
| 2026.07.16 | ₩227,228 | ₩229,564 | ₩227,228 | ₩229,564 | +1.03% | 4.7천 |
|---|
| 2026.07.15 | ₩228,857 | ₩229,164 | ₩227,188 | ₩227,743 | -0.49% | 9.4천 |
|---|
| 2026.07.14 | ₩229,097 | ₩229,097 | ₩228,081 | ₩228,081 | -0.44% | 5.1천 |
|---|
| 2026.07.13 | ₩228,389 | ₩229,250 | ₩228,036 | ₩228,448 | +0.03% | 4.4천 |
|---|
| 2026.07.10 | ₩228,456 | ₩229,030 | ₩228,456 | ₩228,842 | +0.17% | 4.6천 |
|---|
| 2026.07.09 | ₩226,547 | ₩228,777 | ₩226,547 | ₩228,399 | +0.82% | 7.8천 |
|---|
| 2026.07.08 | ₩224,632 | ₩225,706 | ₩224,251 | ₩225,426 | +0.35% | 5.1천 |
|---|
| 2026.07.07 | ₩228,616 | ₩228,616 | ₩227,255 | ₩227,726 | -0.39% | 7.4천 |
|---|
| 2026.07.06 | ₩228,376 | ₩228,897 | ₩227,842 | ₩228,767 | +0.17% | 5.9천 |
|---|
| 2026.07.02 | ₩228,323 | ₩228,723 | ₩226,574 | ₩227,498 | -0.36% | 9천 |
|---|
| 2026.07.01 | ₩226,307 | ₩229,164 | ₩226,307 | ₩227,308 | +0.44% | 9.3천 |
|---|
| 2026.06.30 | ₩226,307 | ₩227,655 | ₩226,292 | ₩227,308 | +0.44% | 7.5천 |
|---|
| 2026.06.29 | ₩226,200 | ₩226,463 | ₩225,853 | ₩226,163 | -0.02% | 3.8천 |
|---|
| 2026.06.26 | ₩222,970 | ₩225,733 | ₩222,970 | ₩225,333 | +1.06% | 1.5만 |
|---|
| 2026.06.25 | ₩224,719 | ₩225,973 | ₩223,697 | ₩223,843 | -0.39% | 1.3만 |
|---|
| 2026.06.24 | ₩220,754 | ₩223,406 | ₩220,754 | ₩222,401 | +0.75% | 4.7만 |
|---|
| 2026.06.23 | ₩221,395 | ₩222,516 | ₩221,155 | ₩221,629 | +0.11% | 3.6천 |
|---|
| 2026.06.22 | ₩223,851 | ₩224,805 | ₩223,077 | ₩223,604 | -0.11% | 4.7천 |
|---|
| 2026.06.18 | ₩223,731 | ₩223,998 | ₩223,210 | ₩223,573 | -0.07% | 4.9천 |
|---|
| 2026.06.17 | ₩225,693 | ₩225,813 | ₩221,165 | ₩221,165 | -2.01% | 2.7천 |
|---|
| 2026.06.16 | ₩226,467 | ₩226,467 | ₩224,520 | ₩224,520 | -0.86% | 5천 |
|---|
| 2026.06.15 | ₩226,280 | ₩226,401 | ₩224,397 | ₩224,397 | -0.83% | 6.2천 |
|---|
| 2026.06.12 | ₩222,556 | ₩223,798 | ₩222,556 | ₩223,467 | +0.41% | 3.6천 |
|---|
| 2026.06.11 | ₩219,099 | ₩221,978 | ₩218,719 | ₩221,978 | +1.31% | 2.7천 |
|---|
| 2026.06.10 | ₩221,108 | ₩221,108 | ₩218,125 | ₩218,125 | -1.35% | 3천 |
|---|
| 2026.06.09 | ₩219,259 | ₩221,582 | ₩217,404 | ₩219,871 | +0.28% | 5.2천 |
|---|
| 2026.06.08 | ₩219,112 | ₩220,167 | ₩218,509 | ₩218,509 | -0.28% | 4.6천 |
|---|
| 2026.06.05 | ₩220,087 | ₩220,841 | ₩217,143 | ₩217,962 | -0.97% | 7천 |
|---|
| 2026.06.04 | ₩220,447 | ₩221,882 | ₩220,447 | ₩221,592 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩219,339 | ₩219,960 | ₩219,339 | ₩219,838 | +0.23% | 6.7천 |
|---|
| 2026.06.02 | ₩220,047 | ₩220,647 | ₩219,313 | ₩220,514 | +0.21% | 5.4천 |
|---|
| 2026.06.01 | ₩218,912 | ₩221,048 | ₩218,845 | ₩220,354 | +0.66% | 4.9천 |
|---|
| 2026.05.29 | ₩219,006 | ₩220,047 | ₩219,006 | ₩219,517 | +0.23% | 5.7천 |
|---|
| 2026.05.28 | ₩217,778 | ₩219,453 | ₩217,471 | ₩219,303 | +0.70% | 2.4천 |
|---|
| 2026.05.27 | ₩219,620 | ₩219,680 | ₩218,071 | ₩218,147 | -0.67% | 3.4천 |
|---|
| 2026.05.26 | ₩218,578 | ₩219,186 | ₩217,751 | ₩218,378 | -0.09% | 7.1천 |
|---|
| 2026.05.22 | ₩216,469 | ₩217,820 | ₩216,413 | ₩217,483 | +0.47% | 5.3천 |
|---|
| 2026.05.21 | ₩213,399 | ₩215,415 | ₩213,226 | ₩215,296 | +0.89% | 5.1천 |
|---|
| 2026.05.20 | ₩212,745 | ₩214,654 | ₩210,583 | ₩214,654 | +0.90% | 4.4천 |
|---|
| 2026.05.19 | ₩212,745 | ₩213,106 | ₩211,731 | ₩212,078 | -0.31% | 3.8천 |
|---|
| 2026.05.18 | ₩212,759 | ₩213,680 | ₩212,558 | ₩213,279 | +0.24% | 4.2천 |
|---|
| 2026.05.15 | ₩212,011 | ₩212,492 | ₩211,675 | ₩211,675 | -0.16% | 3.1천 |
|---|
| 2026.05.14 | ₩212,785 | ₩213,600 | ₩212,785 | ₩213,231 | +0.21% | 9.4천 |
|---|
| 2026.05.13 | ₩212,011 | ₩212,505 | ₩211,250 | ₩212,134 | +0.06% | 6.4천 |
|---|
| 2026.05.12 | ₩212,719 | ₩213,066 | ₩211,808 | ₩213,042 | +0.15% | 3.1천 |
|---|
| 2026.05.11 | ₩215,575 | ₩216,563 | ₩214,394 | ₩214,486 | -0.51% | 8.8천 |
|---|
| 2026.05.08 | ₩216,016 | ₩216,062 | ₩214,921 | ₩215,809 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩216,269 | ₩216,623 | ₩214,707 | ₩215,192 | -0.50% | 4.9천 |
|---|
| 2026.05.06 | ₩215,255 | ₩215,495 | ₩214,774 | ₩215,281 | +0.01% | 4.7천 |
|---|
| 2026.05.05 | ₩213,212 | ₩214,338 | ₩213,166 | ₩214,125 | +0.43% | 2.9천 |
|---|
| 2026.05.04 | ₩212,705 | ₩213,907 | ₩211,370 | ₩211,757 | -0.45% | 8.1천 |
|---|
| 2026.05.01 | ₩213,693 | ₩213,880 | ₩213,132 | ₩213,453 | -0.11% | 4.6천 |
|---|
| 2026.04.30 | ₩211,264 | ₩213,013 | ₩211,264 | ₩213,013 | +0.83% | 4천 |
|---|
| 2026.04.29 | ₩210,823 | ₩210,823 | ₩209,528 | ₩210,204 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩211,250 | ₩212,418 | ₩210,556 | ₩210,848 | -0.19% | 4.6천 |
|---|
| 2026.04.27 | ₩212,011 | ₩212,104 | ₩211,264 | ₩211,715 | -0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩210,930 | ₩212,355 | ₩210,930 | ₩211,424 | +0.23% | 3.9천 |
|---|
| 2026.04.23 | ₩211,611 | ₩211,611 | ₩209,368 | ₩210,477 | -0.54% | 4.9천 |
|---|
| 2026.04.22 | ₩214,307 | ₩214,307 | ₩212,024 | ₩213,119 | -0.55% | 4천 |
|---|
| 2026.04.21 | ₩213,680 | ₩214,113 | ₩212,482 | ₩212,482 | -0.56% | 4.2천 |
|---|
| 2026.04.20 | ₩211,891 | ₩213,693 | ₩211,891 | ₩213,466 | +0.74% | 1.2만 |
|---|
| 2026.04.17 | ₩210,997 | ₩213,853 | ₩210,997 | ₩212,705 | +0.81% | 8.4천 |
|---|
| 2026.04.16 | ₩209,101 | ₩210,409 | ₩208,968 | ₩209,495 | +0.19% | 4.2천 |
|---|
| 2026.04.15 | ₩208,100 | ₩209,215 | ₩207,920 | ₩208,845 | +0.36% | 4.1천 |
|---|
| 2026.04.14 | ₩207,406 | ₩208,767 | ₩207,406 | ₩207,873 | +0.23% | 5.1천 |
|---|
| 2026.04.13 | ₩203,922 | ₩207,339 | ₩203,922 | ₩207,339 | +1.68% | 6.4천 |
|---|
| 2026.04.10 | ₩206,658 | ₩206,658 | ₩204,162 | ₩204,358 | -1.11% | 3.3천 |
|---|
| 2026.04.09 | ₩205,043 | ₩206,405 | ₩204,716 | ₩206,371 | +0.65% | 6.5천 |
|---|
| 2026.04.08 | ₩205,824 | ₩207,037 | ₩205,704 | ₩205,964 | +0.07% | 9.3천 |
|---|
| 2026.04.07 | ₩201,439 | ₩201,439 | ₩200,064 | ₩201,172 | -0.13% | 7.6천 |
|---|
| 2026.04.06 | ₩200,545 | ₩201,846 | ₩200,545 | ₩201,697 | +0.57% | 1.7만 |
|---|
| 2026.04.02 | ₩197,328 | ₩201,690 | ₩197,221 | ₩200,889 | +1.80% | 8.9천 |
|---|
| 2026.04.01 | ₩200,225 | ₩201,458 | ₩200,091 | ₩200,302 | +0.04% | 1.1만 |
|---|
| 2026.03.31 | ₩197,234 | ₩199,490 | ₩196,580 | ₩199,201 | +1.00% | 8.8천 |
|---|
| 2026.03.30 | ₩196,087 | ₩196,508 | ₩194,458 | ₩195,147 | -0.48% | 2.8만 |
|---|
| 2026.03.27 | ₩197,168 | ₩197,168 | ₩194,474 | ₩194,474 | -1.37% | 7.9천 |
|---|
| 2026.03.26 | ₩198,089 | ₩200,279 | ₩197,835 | ₩197,835 | -0.13% | 7.6천 |
|---|
| 2026.03.25 | ₩200,698 | ₩200,698 | ₩198,649 | ₩199,897 | -0.40% | 9.6천 |
|---|
| 2026.03.24 | ₩198,009 | ₩199,897 | ₩197,808 | ₩198,810 | +0.40% | 9.4천 |
|---|
| 2026.03.23 | ₩200,451 | ₩202,861 | ₩199,597 | ₩200,078 | -0.19% | 1.8만 |
|---|
| 2026.03.20 | ₩199,263 | ₩199,570 | ₩196,400 | ₩197,303 | -0.98% | 10.4만 |
|---|
| 2026.03.19 | ₩197,608 | ₩200,839 | ₩197,608 | ₩199,685 | +1.05% | 1.5만 |
|---|
| 2026.03.18 | ₩201,132 | ₩202,013 | ₩199,496 | ₩199,530 | -0.80% | 1.4만 |
|---|
| 2026.03.17 | ₩202,841 | ₩203,788 | ₩202,093 | ₩202,587 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩201,893 | ₩202,516 | ₩200,921 | ₩201,164 | -0.36% | 6.7천 |
|---|
| 2026.03.13 | ₩201,126 | ₩201,126 | ₩199,811 | ₩200,162 | -0.48% | 7.4천 |
|---|
| 2026.03.12 | ₩202,480 | ₩202,534 | ₩200,785 | ₩200,865 | -0.80% | 8.8천 |
|---|
| 2026.03.11 | ₩204,736 | ₩204,736 | ₩202,945 | ₩203,802 | -0.46% | 2.8천 |
|---|
| 2026.03.10 | ₩205,604 | ₩206,692 | ₩204,589 | ₩204,763 | -0.41% | 4.1천 |
|---|
| 2026.03.09 | ₩203,455 | ₩206,365 | ₩200,879 | ₩206,245 | +1.37% | 8.9천 |
|---|
| 2026.03.06 | ₩206,111 | ₩206,111 | ₩204,202 | ₩205,573 | -0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩208,821 | ₩209,462 | ₩207,673 | ₩208,487 | -0.16% | 6.8천 |
|---|
| 2026.03.04 | ₩209,755 | ₩210,676 | ₩209,595 | ₩210,449 | +0.33% | 5.9천 |
|---|
| 2026.03.03 | ₩206,819 | ₩209,809 | ₩205,684 | ₩209,275 | +1.19% | 8.5천 |
|---|
| 2026.03.02 | ₩207,793 | ₩211,424 | ₩207,619 | ₩210,716 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩208,554 | ₩210,783 | ₩208,554 | ₩210,583 | +0.97% | 5.2천 |
|---|
| 2026.02.26 | ₩210,436 | ₩211,397 | ₩209,688 | ₩211,370 | +0.44% | 3.7천 |
|---|
| 2026.02.25 | ₩209,315 | ₩209,942 | ₩208,514 | ₩209,782 | +0.22% | 7.8만 |
|---|
| 2026.02.24 | ₩206,925 | ₩208,916 | ₩206,925 | ₩208,916 | +0.96% | 7.6천 |
|---|
| 2026.02.23 | ₩210,409 | ₩210,409 | ₩205,964 | ₩206,885 | -1.67% | 7.4천 |
|---|
| 2026.02.20 | ₩210,583 | ₩211,424 | ₩209,522 | ₩211,424 | +0.40% | 5.8천 |
|---|
| 2026.02.19 | ₩210,142 | ₩210,583 | ₩209,101 | ₩210,583 | +0.21% | 9천 |
|---|
| 2026.02.18 | ₩210,383 | ₩211,998 | ₩210,383 | ₩211,304 | +0.44% | 5.7천 |
|---|
| 2026.02.17 | ₩209,835 | ₩210,683 | ₩208,380 | ₩209,938 | +0.05% | 7.9천 |
|---|
| 2026.02.13 | ₩208,554 | ₩211,043 | ₩208,487 | ₩209,910 | +0.65% | 5.5천 |
|---|
| 2026.02.12 | ₩212,492 | ₩212,492 | ₩207,232 | ₩208,354 | -1.95% | 6.5천 |
|---|
| 2026.02.11 | ₩213,586 | ₩213,586 | ₩211,717 | ₩211,717 | -0.87% | 3.2천 |
|---|
| 2026.02.10 | ₩213,393 | ₩213,393 | ₩212,350 | ₩212,350 | -0.49% | 3.2천 |
|---|
| 2026.02.09 | ₩213,426 | ₩213,626 | ₩212,658 | ₩212,939 | -0.23% | 5.6천 |
|---|
| 2026.02.06 | ₩211,224 | ₩214,627 | ₩211,224 | ₩214,627 | +1.61% | 4.4천 |
|---|
| 2026.02.05 | ₩209,688 | ₩210,994 | ₩208,914 | ₩209,809 | +0.06% | 9.5천 |
|---|
| 2026.02.04 | ₩209,742 | ₩211,891 | ₩209,742 | ₩211,611 | +0.89% | 5.6천 |
|---|
| 2026.02.03 | ₩210,850 | ₩211,811 | ₩208,060 | ₩209,008 | -0.87% | 5.4천 |
|---|
| 2026.02.02 | ₩209,114 | ₩212,238 | ₩209,114 | ₩212,064 | +1.41% | 1.1만 |
|---|
| 2026.01.30 | ₩209,008 | ₩209,515 | ₩208,193 | ₩209,515 | +0.24% | 6.2천 |
|---|
| 2026.01.29 | ₩209,582 | ₩210,503 | ₩208,834 | ₩210,503 | +0.44% | 3.6천 |
|---|
| 2026.01.28 | ₩210,876 | ₩210,876 | ₩209,623 | ₩209,623 | -0.59% | 4.8천 |
|---|
| 2026.01.27 | ₩211,544 | ₩211,544 | ₩210,236 | ₩210,903 | -0.30% | 7천 |
|---|
| 2026.01.26 | ₩211,549 | ₩211,557 | ₩210,703 | ₩211,397 | -0.07% | 1.3만 |
|---|
| 2026.01.23 | ₩211,904 | ₩211,904 | ₩210,116 | ₩210,703 | -0.57% | 8천 |
|---|
| 2026.01.22 | ₩213,026 | ₩218,298 | ₩212,011 | ₩212,229 | -0.37% | 8.5천 |
|---|
| 2026.01.21 | ₩208,848 | ₩212,371 | ₩208,848 | ₩211,571 | +1.30% | 8.2천 |
|---|
| 2026.01.20 | ₩208,180 | ₩209,315 | ₩207,660 | ₩207,753 | -0.21% | 1.3만 |
|---|
| 2026.01.16 | ₩211,544 | ₩211,864 | ₩210,995 | ₩211,205 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩211,959 | ₩213,039 | ₩211,959 | ₩212,278 | +0.15% | 4.9천 |
|---|
| 2026.01.14 | ₩210,182 | ₩211,037 | ₩209,843 | ₩211,037 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩212,158 | ₩212,158 | ₩210,345 | ₩210,983 | -0.55% | 9.1천 |
|---|
| 2026.01.12 | ₩210,503 | ₩211,731 | ₩210,503 | ₩211,731 | +0.58% | 6.9천 |
|---|
| 2026.01.09 | ₩210,436 | ₩211,891 | ₩210,396 | ₩211,477 | +0.49% | 9.8천 |
|---|
| 2026.01.08 | ₩208,861 | ₩211,344 | ₩208,861 | ₩211,077 | +1.06% | 7.5천 |
|---|
| 2026.01.07 | ₩210,916 | ₩210,983 | ₩209,132 | ₩209,488 | -0.68% | 6.5천 |
|---|
| 2026.01.06 | ₩208,033 | ₩210,943 | ₩207,713 | ₩210,943 | +1.40% | 3.3만 |
|---|
| 2026.01.05 | ₩206,138 | ₩209,735 | ₩206,138 | ₩208,266 | +1.03% | 7.6천 |
|---|
| 2026.01.02 | ₩206,311 | ₩206,311 | ₩204,429 | ₩205,604 | -0.34% | 1.3만 |
|---|
| 2025.12.31 | ₩206,845 | ₩206,845 | ₩204,776 | ₩204,776 | -1.00% | 9.4천 |
|---|
| 2025.12.30 | ₩207,806 | ₩207,860 | ₩207,152 | ₩207,326 | -0.23% | 1만 |
|---|
| 2025.12.29 | ₩208,427 | ₩208,727 | ₩207,793 | ₩208,327 | -0.05% | 2.3만 |
|---|
| 2025.12.26 | ₩208,394 | ₩209,114 | ₩208,060 | ₩209,114 | +0.35% | 6천 |
|---|
| 2025.12.24 | ₩207,753 | ₩209,195 | ₩207,753 | ₩208,954 | +0.58% | 8.8천 |
|---|
| 2025.12.23 | ₩208,127 | ₩208,127 | ₩207,714 | ₩207,967 | -0.08% | 5.8천 |
|---|
| 2025.12.22 | ₩208,661 | ₩209,502 | ₩208,661 | ₩209,488 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩207,232 | ₩208,567 | ₩207,232 | ₩208,104 | +0.42% | 5.7천 |
|---|
| 2025.12.18 | ₩208,954 | ₩209,074 | ₩207,486 | ₩208,020 | -0.45% | 4.1천 |
|---|
| 2025.12.17 | ₩208,167 | ₩209,635 | ₩206,716 | ₩207,019 | -0.55% | 9.1천 |
|---|
| 2025.12.16 | ₩207,499 | ₩207,880 | ₩207,446 | ₩207,713 | +0.10% | 2.5천 |
|---|
| 2025.12.15 | ₩208,807 | ₩208,807 | ₩208,288 | ₩208,647 | -0.08% | 4.4천 |
|---|
| 2025.12.12 | ₩209,782 | ₩210,049 | ₩208,127 | ₩208,634 | -0.55% | 9.3천 |
|---|
| 2025.12.11 | ₩207,059 | ₩209,875 | ₩207,059 | ₩209,875 | +1.36% | 6.2천 |
|---|
| 2025.12.10 | ₩204,756 | ₩208,567 | ₩204,756 | ₩207,780 | +1.48% | 7.2천 |
|---|
| 2025.12.09 | ₩203,989 | ₩205,257 | ₩203,989 | ₩204,643 | +0.32% | 4.7천 |
|---|
| 2025.12.08 | ₩205,644 | ₩205,644 | ₩204,149 | ₩204,443 | -0.58% | 5.1천 |
|---|
| 2025.12.05 | ₩205,163 | ₩205,978 | ₩205,163 | ₩205,751 | +0.29% | 4.4천 |
|---|
| 2025.12.04 | ₩204,803 | ₩205,550 | ₩204,309 | ₩205,177 | +0.18% | 6천 |
|---|
| 2025.12.03 | ₩204,296 | ₩205,324 | ₩204,162 | ₩205,324 | +0.50% | 3.9천 |
|---|
| 2025.12.02 | ₩203,615 | ₩204,029 | ₩202,787 | ₩203,461 | -0.08% | 9.9천 |
|---|
| 2025.12.01 | ₩201,986 | ₩204,549 | ₩201,986 | ₩203,241 | +0.62% | 1.5만 |
|---|
| 2025.11.28 | ₩203,036 | ₩203,618 | ₩203,036 | ₩203,461 | +0.21% | 2.2천 |
|---|
| 2025.11.26 | ₩202,280 | ₩203,788 | ₩202,280 | ₩203,090 | +0.40% | 4.6천 |
|---|
| 2025.11.25 | ₩198,049 | ₩202,414 | ₩198,049 | ₩202,012 | +2.00% | 1.1만 |
|---|
| 2025.11.24 | ₩197,595 | ₩198,683 | ₩197,094 | ₩198,097 | +0.25% | 8.4천 |
|---|
| 2025.11.21 | ₩195,392 | ₩198,783 | ₩195,286 | ₩197,375 | +1.01% | 4.9만 |
|---|
| 2025.11.20 | ₩197,381 | ₩197,381 | ₩192,789 | ₩193,028 | -2.21% | 7.4천 |
|---|
| 2025.11.19 | ₩195,766 | ₩195,766 | ₩194,618 | ₩195,352 | -0.21% | 6천 |
|---|
| 2025.11.18 | ₩195,139 | ₩196,327 | ₩194,598 | ₩195,561 | +0.22% | 4천 |
|---|
| 2025.11.17 | ₩198,035 | ₩198,321 | ₩194,752 | ₩195,254 | -1.40% | 6.3천 |
|---|
| 2025.11.14 | ₩199,010 | ₩199,917 | ₩198,242 | ₩198,780 | -0.12% | 8.4천 |
|---|
| 2025.11.13 | ₩201,973 | ₩202,400 | ₩199,357 | ₩199,868 | -1.04% | 7.3천 |
|---|
| 2025.11.12 | ₩202,160 | ₩202,881 | ₩202,160 | ₩202,382 | +0.11% | 4.5천 |
|---|
| 2025.11.11 | ₩201,338 | ₩202,076 | ₩201,166 | ₩201,589 | +0.12% | 2.5만 |
|---|
| 2025.11.10 | ₩200,331 | ₩200,976 | ₩199,516 | ₩200,532 | +0.10% | 6천 |
|---|
| 2025.11.07 | ₩197,802 | ₩198,766 | ₩196,854 | ₩198,766 | +0.49% | 5천 |
|---|
| 2025.11.06 | ₩199,450 | ₩199,450 | ₩197,723 | ₩197,965 | -0.74% | 2.3천 |
|---|
| 2025.11.05 | ₩199,043 | ₩201,493 | ₩198,316 | ₩200,664 | +0.81% | 6천 |
|---|
| 2025.11.04 | ₩198,609 | ₩199,931 | ₩198,382 | ₩198,628 | +0.01% | 4.8천 |
|---|
| 2025.11.03 | ₩200,572 | ₩200,758 | ₩199,342 | ₩200,612 | +0.02% | 2만 |
|---|
| 2025.10.31 | ₩200,518 | ₩201,533 | ₩200,011 | ₩200,937 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩201,400 | ₩202,834 | ₩200,673 | ₩200,673 | -0.36% | 9.4천 |
|---|
| 2025.10.29 | ₩202,774 | ₩203,567 | ₩201,032 | ₩201,081 | -0.83% | 3.8천 |
|---|
| 2025.10.28 | ₩204,229 | ₩204,416 | ₩203,724 | ₩203,724 | -0.25% | 7.2천 |
|---|
| 2025.10.27 | ₩205,017 | ₩205,657 | ₩204,536 | ₩204,919 | -0.05% | 7.6천 |
|---|
| 2025.10.24 | ₩204,629 | ₩204,629 | ₩203,495 | ₩203,495 | -0.55% | 7.2천 |
|---|
| 2025.10.23 | ₩202,067 | ₩203,268 | ₩201,888 | ₩202,946 | +0.44% | 6.8천 |
|---|
| 2025.10.22 | ₩202,814 | ₩202,814 | ₩200,879 | ₩201,359 | -0.72% | 7.5천 |
|---|
| 2025.10.21 | ₩201,599 | ₩203,775 | ₩201,599 | ₩203,237 | +0.81% | 8.1천 |
|---|
| 2025.10.20 | ₩200,091 | ₩201,880 | ₩200,091 | ₩201,606 | +0.76% | 4.1천 |
|---|
| 2025.10.17 | ₩197,368 | ₩199,384 | ₩197,368 | ₩199,000 | +0.83% | 3.5천 |
|---|
| 2025.10.16 | ₩200,538 | ₩200,538 | ₩197,189 | ₩197,328 | -1.60% | 7.6천 |
|---|
| 2025.10.15 | ₩201,639 | ₩201,826 | ₩199,984 | ₩200,307 | -0.66% | 5.6천 |
|---|
| 2025.10.14 | ₩196,100 | ₩200,892 | ₩196,100 | ₩200,008 | +1.99% | 5천 |
|---|
| 2025.10.13 | ₩197,595 | ₩198,269 | ₩197,341 | ₩197,893 | +0.15% | 6.5천 |
|---|
| 2025.10.10 | ₩200,758 | ₩201,192 | ₩195,296 | ₩195,296 | -2.72% | 1.3만 |
|---|