시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Value Factor ETF 과거 주가
Vanguard U.S. Value Factor ETF · VFVA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Value Factor ETF · VFVA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩205,173 | ₩205,604 | ₩205,013 | ₩205,093 | -0.04% | 1.2만 |
| 2026.10.08 | ₩202,826 | ₩205,840 | ₩202,826 | ₩205,840 | +1.49% | 6.4천 |
| 2026.10.07 | ₩204,040 | ₩204,040 | ₩202,126 | ₩203,039 | -0.49% | 1.3만 |
| 2026.10.06 | ₩204,306 | ₩205,153 | ₩204,226 | ₩204,346 | +0.02% | 9.7천 |
| 2026.10.05 | ₩203,053 | ₩204,253 | ₩202,133 | ₩203,986 | +0.46% | 1.5만 |
| 2026.10.02 | ₩203,720 | ₩205,400 | ₩202,283 | ₩202,973 | -0.37% | 2만 |
| 2026.10.01 | ₩201,119 | ₩202,786 | ₩200,199 | ₩202,479 | +0.68% | 1.2만 |
| 2026.09.30 | ₩202,999 | ₩202,999 | ₩200,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,972 |
| -1.00% |
| 1.3만 |
| 2026.09.29 | ₩203,266 | ₩203,266 | ₩201,526 | ₩202,493 | -0.38% | 1.3만 |
|---|
| 2026.09.28 | ₩204,720 | ₩204,720 | ₩203,015 | ₩203,426 | -0.63% | 1.7만 |
|---|
| 2026.09.25 | ₩204,293 | ₩205,855 | ₩204,040 | ₩205,360 | +0.52% | 1.4만 |
|---|
| 2026.09.24 | ₩205,560 | ₩206,047 | ₩203,773 | ₩204,381 | -0.57% | 1.9만 |
|---|
| 2026.09.23 | ₩207,161 | ₩207,161 | ₩205,213 | ₩205,213 | -0.94% | 1.7만 |
|---|
| 2026.09.22 | ₩209,241 | ₩209,908 | ₩207,821 | ₩208,318 | -0.44% | 8.8천 |
|---|
| 2026.09.21 | ₩209,148 | ₩209,381 | ₩208,254 | ₩208,525 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩209,975 | ₩209,975 | ₩208,241 | ₩208,402 | -0.75% | 1.1만 |
|---|
| 2026.09.17 | ₩212,075 | ₩212,075 | ₩210,655 | ₩210,655 | -0.67% | 1.2만 |
|---|
| 2026.09.16 | ₩213,349 | ₩213,349 | ₩209,028 | ₩210,581 | -1.30% | 8.2천 |
|---|
| 2026.09.15 | ₩213,989 | ₩215,723 | ₩212,989 | ₩213,349 | -0.30% | 1만 |
|---|
| 2026.09.14 | ₩212,869 | ₩215,083 | ₩212,869 | ₩214,274 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩213,149 | ₩213,549 | ₩212,262 | ₩212,955 | -0.09% | 1.6만 |
|---|
| 2026.09.10 | ₩212,042 | ₩212,495 | ₩210,988 | ₩211,506 | -0.25% | 2만 |
|---|
| 2026.09.09 | ₩214,696 | ₩214,696 | ₩212,048 | ₩212,122 | -1.20% | 1.9만 |
|---|
| 2026.09.08 | ₩216,896 | ₩217,030 | ₩213,946 | ₩213,946 | -1.36% | 2.6만 |
|---|
| 2026.09.04 | ₩216,616 | ₩218,354 | ₩216,616 | ₩217,845 | +0.57% | 1.3만 |
|---|
| 2026.09.03 | ₩217,910 | ₩218,750 | ₩217,083 | ₩218,243 | +0.15% | 1.4만 |
|---|
| 2026.09.02 | ₩214,549 | ₩217,473 | ₩214,549 | ₩216,936 | +1.11% | 1.1만 |
|---|
| 2026.09.01 | ₩214,843 | ₩215,896 | ₩213,722 | ₩213,858 | -0.46% | 1.5만 |
|---|
| 2026.08.31 | ₩216,536 | ₩216,536 | ₩215,069 | ₩215,469 | -0.49% | 1.5만 |
|---|
| 2026.08.28 | ₩216,790 | ₩216,876 | ₩216,136 | ₩216,203 | -0.27% | 3.2만 |
|---|
| 2026.08.27 | ₩216,136 | ₩216,335 | ₩214,949 | ₩215,816 | -0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩216,043 | ₩216,576 | ₩215,289 | ₩215,829 | -0.10% | 7.3천 |
|---|
| 2026.08.25 | ₩215,709 | ₩216,083 | ₩214,802 | ₩216,083 | +0.17% | 1.6만 |
|---|
| 2026.08.24 | ₩216,323 | ₩217,546 | ₩215,889 | ₩216,176 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩215,269 | ₩216,523 | ₩215,269 | ₩216,403 | +0.53% | 1.6만 |
|---|
| 2026.08.20 | ₩215,656 | ₩215,656 | ₩214,082 | ₩214,082 | -0.73% | 1.7만 |
|---|
| 2026.08.19 | ₩215,536 | ₩217,830 | ₩215,536 | ₩215,744 | +0.10% | 3.2만 |
|---|
| 2026.08.18 | ₩214,536 | ₩215,713 | ₩214,348 | ₩214,348 | -0.09% | 3.8만 |
|---|
| 2026.08.17 | ₩216,390 | ₩216,390 | ₩214,178 | ₩214,178 | -1.02% | 1.6만 |
|---|
| 2026.08.14 | ₩217,470 | ₩217,470 | ₩216,403 | ₩216,735 | -0.34% | 2.4만 |
|---|
| 2026.08.13 | ₩214,869 | ₩216,696 | ₩214,216 | ₩216,696 | +0.85% | 5만 |
|---|
| 2026.08.12 | ₩214,482 | ₩214,482 | ₩212,722 | ₩213,949 | -0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩214,602 | ₩215,260 | ₩213,402 | ₩214,509 | -0.04% | 1.8만 |
|---|
| 2026.08.10 | ₩213,909 | ₩214,368 | ₩212,362 | ₩213,980 | +0.03% | 1.2만 |
|---|
| 2026.08.07 | ₩213,389 | ₩214,256 | ₩212,589 | ₩213,909 | +0.24% | 2.4만 |
|---|
| 2026.08.06 | ₩212,595 | ₩212,729 | ₩211,895 | ₩211,975 | -0.29% | 1만 |
|---|
| 2026.08.05 | ₩215,549 | ₩215,549 | ₩212,749 | ₩213,055 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩212,055 | ₩214,576 | ₩211,388 | ₩214,389 | +1.10% | 2.5만 |
|---|
| 2026.08.03 | ₩211,055 | ₩212,955 | ₩210,681 | ₩212,215 | +0.55% | 4.5만 |
|---|
| 2026.07.31 | ₩209,041 | ₩209,548 | ₩207,541 | ₩209,468 | +0.20% | 1.3만 |
|---|
| 2026.07.30 | ₩210,708 | ₩210,708 | ₩207,281 | ₩209,761 | -0.45% | 2.7만 |
|---|
| 2026.07.29 | ₩212,349 | ₩213,616 | ₩211,655 | ₩211,655 | -0.33% | 1.9만 |
|---|
| 2026.07.28 | ₩209,508 | ₩212,402 | ₩209,508 | ₩212,202 | +1.29% | 2.3만 |
|---|
| 2026.07.27 | ₩206,734 | ₩208,668 | ₩206,734 | ₩208,134 | +0.68% | 2.3만 |
|---|
| 2026.07.24 | ₩204,473 | ₩206,654 | ₩204,473 | ₩205,660 | +0.58% | 7.5천 |
|---|
| 2026.07.23 | ₩203,706 | ₩203,706 | ₩201,948 | ₩202,599 | -0.54% | 1.1만 |
|---|
| 2026.07.22 | ₩205,547 | ₩206,274 | ₩204,480 | ₩204,900 | -0.31% | 1.6만 |
|---|
| 2026.07.21 | ₩204,680 | ₩206,638 | ₩204,426 | ₩205,360 | +0.33% | 2.6만 |
|---|
| 2026.07.20 | ₩205,640 | ₩205,640 | ₩204,466 | ₩204,667 | -0.47% | 1.2만 |
|---|
| 2026.07.17 | ₩207,361 | ₩207,687 | ₩205,200 | ₩205,640 | -0.83% | 3.6만 |
|---|
| 2026.07.16 | ₩204,053 | ₩207,546 | ₩204,053 | ₩207,205 | +1.54% | 1.9만 |
|---|
| 2026.07.15 | ₩202,333 | ₩204,987 | ₩202,333 | ₩203,714 | +0.68% | 1.2만 |
|---|
| 2026.07.14 | ₩203,199 | ₩203,199 | ₩201,959 | ₩202,213 | -0.49% | 7천 |
|---|
| 2026.07.13 | ₩202,573 | ₩203,946 | ₩202,573 | ₩203,601 | +0.51% | 1.6만 |
|---|
| 2026.07.10 | ₩201,906 | ₩202,326 | ₩201,375 | ₩202,106 | +0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩199,919 | ₩201,072 | ₩199,919 | ₩200,866 | +0.47% | 1.3만 |
|---|
| 2026.07.08 | ₩201,252 | ₩201,252 | ₩199,012 | ₩199,358 | -0.94% | 7.7천 |
|---|
| 2026.07.07 | ₩202,053 | ₩204,400 | ₩202,053 | ₩202,302 | +0.12% | 1.5만 |
|---|
| 2026.07.06 | ₩201,706 | ₩201,719 | ₩199,925 | ₩201,455 | -0.12% | 2.1만 |
|---|
| 2026.07.02 | ₩201,646 | ₩201,646 | ₩200,215 | ₩201,263 | -0.19% | 5.5천 |
|---|
| 2026.07.01 | ₩197,918 | ₩201,112 | ₩197,918 | ₩199,864 | +0.98% | 8천 |
|---|
| 2026.06.30 | ₩198,398 | ₩198,398 | ₩197,561 | ₩197,958 | -0.22% | 8.5천 |
|---|
| 2026.06.29 | ₩200,199 | ₩200,199 | ₩198,098 | ₩198,825 | -0.69% | 6.2천 |
|---|
| 2026.06.26 | ₩195,504 | ₩199,105 | ₩195,504 | ₩199,105 | +1.84% | 2.1만 |
|---|
| 2026.06.25 | ₩195,998 | ₩196,731 | ₩195,371 | ₩195,531 | -0.24% | 1.1만 |
|---|
| 2026.06.24 | ₩193,690 | ₩195,904 | ₩193,690 | ₩195,576 | +0.97% | 8.5천 |
|---|
| 2026.06.23 | ₩193,622 | ₩194,993 | ₩193,622 | ₩194,885 | +0.65% | 9.8천 |
|---|
| 2026.06.22 | ₩193,264 | ₩194,417 | ₩193,104 | ₩193,104 | -0.08% | 6.1천 |
|---|
| 2026.06.18 | ₩193,917 | ₩194,077 | ₩193,544 | ₩193,553 | -0.19% | 6.4천 |
|---|
| 2026.06.17 | ₩197,091 | ₩199,105 | ₩193,414 | ₩193,414 | -1.87% | 5.7천 |
|---|
| 2026.06.16 | ₩197,451 | ₩198,405 | ₩197,318 | ₩197,438 | -0.01% | 6.7천 |
|---|
| 2026.06.15 | ₩200,039 | ₩200,039 | ₩197,231 | ₩197,231 | -1.40% | 5.3천 |
|---|
| 2026.06.12 | ₩197,385 | ₩199,508 | ₩197,385 | ₩198,916 | +0.78% | 6.9천 |
|---|
| 2026.06.11 | ₩195,824 | ₩197,314 | ₩194,771 | ₩197,126 | +0.66% | 1.6만 |
|---|
| 2026.06.10 | ₩195,344 | ₩197,291 | ₩195,263 | ₩195,263 | -0.04% | 4.4만 |
|---|
| 2026.06.09 | ₩194,837 | ₩197,139 | ₩194,484 | ₩195,995 | +0.59% | 4천 |
|---|
| 2026.06.08 | ₩195,144 | ₩195,277 | ₩194,359 | ₩194,420 | -0.37% | 4천 |
|---|
| 2026.06.05 | ₩195,651 | ₩195,731 | ₩194,224 | ₩194,528 | -0.57% | 1.2만 |
|---|
| 2026.06.04 | ₩194,277 | ₩196,118 | ₩194,277 | ₩195,564 | +0.66% | 7.5천 |
|---|
| 2026.06.03 | ₩194,451 | ₩194,451 | ₩192,890 | ₩192,923 | -0.79% | 9.8천 |
|---|
| 2026.06.02 | ₩195,131 | ₩195,824 | ₩195,131 | ₩195,515 | +0.20% | 4.4천 |
|---|
| 2026.06.01 | ₩194,571 | ₩196,024 | ₩194,571 | ₩195,879 | +0.67% | 4.1천 |
|---|
| 2026.05.29 | ₩194,290 | ₩195,664 | ₩194,290 | ₩194,913 | +0.32% | 6천 |
|---|
| 2026.05.28 | ₩193,717 | ₩194,904 | ₩193,384 | ₩194,657 | +0.49% | 1만 |
|---|
| 2026.05.27 | ₩192,663 | ₩195,357 | ₩192,663 | ₩193,526 | +0.45% | 4.9천 |
|---|
| 2026.05.26 | ₩193,184 | ₩193,546 | ₩192,565 | ₩193,037 | -0.08% | 9.9천 |
|---|
| 2026.05.22 | ₩192,290 | ₩193,250 | ₩192,063 | ₩192,735 | +0.23% | 6.1천 |
|---|
| 2026.05.21 | ₩189,436 | ₩191,423 | ₩189,229 | ₩191,039 | +0.85% | 6.3천 |
|---|
| 2026.05.20 | ₩188,729 | ₩190,690 | ₩188,729 | ₩190,623 | +1.00% | 9.7천 |
|---|
| 2026.05.19 | ₩188,449 | ₩189,583 | ₩187,495 | ₩188,161 | -0.15% | 1.5만 |
|---|
| 2026.05.18 | ₩187,182 | ₩189,183 | ₩187,182 | ₩188,969 | +0.95% | 7.8천 |
|---|
| 2026.05.15 | ₩187,715 | ₩188,209 | ₩187,067 | ₩187,117 | -0.32% | 4천 |
|---|
| 2026.05.14 | ₩188,582 | ₩189,501 | ₩188,582 | ₩188,654 | +0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩188,996 | ₩188,996 | ₩187,257 | ₩187,928 | -0.57% | 1.7만 |
|---|
| 2026.05.12 | ₩190,303 | ₩190,303 | ₩188,209 | ₩189,587 | -0.38% | 3.5천 |
|---|
| 2026.05.11 | ₩194,037 | ₩194,037 | ₩189,981 | ₩190,123 | -2.02% | 5.6천 |
|---|
| 2026.05.08 | ₩192,783 | ₩192,934 | ₩191,036 | ₩192,874 | +0.05% | 3.4천 |
|---|
| 2026.05.07 | ₩187,742 | ₩193,977 | ₩187,395 | ₩192,473 | +2.52% | 7.4천 |
|---|
| 2026.05.06 | ₩193,837 | ₩194,050 | ₩193,117 | ₩193,285 | -0.28% | 4.8천 |
|---|
| 2026.05.05 | ₩191,636 | ₩192,939 | ₩191,636 | ₩192,450 | +0.42% | 4.1천 |
|---|
| 2026.05.04 | ₩192,277 | ₩193,530 | ₩190,570 | ₩191,128 | -0.60% | 8.4천 |
|---|
| 2026.05.01 | ₩193,130 | ₩193,394 | ₩192,530 | ₩192,943 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩189,849 | ₩192,597 | ₩189,849 | ₩192,463 | +1.38% | 5천 |
|---|
| 2026.04.29 | ₩190,810 | ₩191,043 | ₩189,464 | ₩189,849 | -0.50% | 7.6천 |
|---|
| 2026.04.28 | ₩190,983 | ₩191,323 | ₩190,710 | ₩191,023 | +0.02% | 8.3천 |
|---|
| 2026.04.27 | ₩189,649 | ₩191,797 | ₩189,649 | ₩190,510 | +0.45% | 9천 |
|---|
| 2026.04.24 | ₩190,036 | ₩190,036 | ₩188,809 | ₩189,905 | -0.07% | 5천 |
|---|
| 2026.04.23 | ₩190,316 | ₩190,316 | ₩189,009 | ₩189,863 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩192,003 | ₩192,003 | ₩190,229 | ₩190,823 | -0.61% | 8.5천 |
|---|
| 2026.04.21 | ₩192,730 | ₩193,910 | ₩190,716 | ₩190,956 | -0.92% | 9천 |
|---|
| 2026.04.20 | ₩190,156 | ₩192,329 | ₩190,156 | ₩192,065 | +1.00% | 8.5천 |
|---|
| 2026.04.17 | ₩189,049 | ₩192,417 | ₩189,049 | ₩191,026 | +1.05% | 8.2천 |
|---|
| 2026.04.16 | ₩187,049 | ₩188,382 | ₩186,929 | ₩187,729 | +0.36% | 5.6천 |
|---|
| 2026.04.15 | ₩186,715 | ₩187,223 | ₩186,355 | ₩186,878 | +0.09% | 8.8천 |
|---|
| 2026.04.14 | ₩185,768 | ₩186,582 | ₩185,402 | ₩186,076 | +0.17% | 9.7천 |
|---|
| 2026.04.13 | ₩182,381 | ₩185,372 | ₩182,234 | ₩185,372 | +1.64% | 7.3천 |
|---|
| 2026.04.10 | ₩184,955 | ₩184,955 | ₩182,781 | ₩182,878 | -1.12% | 3.8천 |
|---|
| 2026.04.09 | ₩183,514 | ₩184,968 | ₩183,034 | ₩184,836 | +0.72% | 6.6천 |
|---|
| 2026.04.08 | ₩184,715 | ₩185,281 | ₩183,981 | ₩184,288 | -0.23% | 1.2만 |
|---|
| 2026.04.07 | ₩181,047 | ₩181,274 | ₩180,427 | ₩180,996 | -0.03% | 4.6천 |
|---|
| 2026.04.06 | ₩180,060 | ₩181,434 | ₩180,033 | ₩181,295 | +0.69% | 7.4천 |
|---|
| 2026.04.02 | ₩178,060 | ₩180,274 | ₩178,060 | ₩180,274 | +1.24% | 8.8천 |
|---|
| 2026.04.01 | ₩180,180 | ₩180,975 | ₩179,647 | ₩179,887 | -0.16% | 1.2만 |
|---|
| 2026.03.31 | ₩178,166 | ₩180,607 | ₩177,375 | ₩179,527 | +0.76% | 1.5만 |
|---|
| 2026.03.30 | ₩177,499 | ₩177,745 | ₩176,146 | ₩176,553 | -0.53% | 5.7천 |
|---|
| 2026.03.27 | ₩178,660 | ₩178,660 | ₩175,779 | ₩176,246 | -1.35% | 1.1만 |
|---|
| 2026.03.26 | ₩177,766 | ₩180,767 | ₩177,766 | ₩179,033 | +0.71% | 1.4만 |
|---|
| 2026.03.25 | ₩180,087 | ₩180,767 | ₩178,285 | ₩179,487 | -0.33% | 8.7천 |
|---|
| 2026.03.24 | ₩176,979 | ₩179,647 | ₩176,979 | ₩178,689 | +0.97% | 1.4만 |
|---|
| 2026.03.23 | ₩179,220 | ₩181,179 | ₩178,993 | ₩179,447 | +0.13% | 7만 |
|---|
| 2026.03.20 | ₩177,806 | ₩177,806 | ₩175,779 | ₩176,366 | -0.81% | 4.6만 |
|---|
| 2026.03.19 | ₩176,219 | ₩178,486 | ₩176,219 | ₩177,926 | +0.97% | 1.3만 |
|---|
| 2026.03.18 | ₩179,153 | ₩179,633 | ₩177,660 | ₩177,660 | -0.83% | 1.2만 |
|---|
| 2026.03.17 | ₩180,167 | ₩181,034 | ₩180,113 | ₩180,113 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩179,913 | ₩180,220 | ₩178,833 | ₩178,833 | -0.60% | 1.3만 |
|---|
| 2026.03.13 | ₩180,153 | ₩180,153 | ₩178,085 | ₩178,273 | -1.04% | 1만 |
|---|
| 2026.03.12 | ₩179,660 | ₩180,460 | ₩178,700 | ₩178,753 | -0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩181,674 | ₩182,401 | ₩180,047 | ₩181,420 | -0.14% | 9.6천 |
|---|
| 2026.03.10 | ₩183,514 | ₩184,608 | ₩181,874 | ₩181,994 | -0.83% | 1.1만 |
|---|
| 2026.03.09 | ₩181,994 | ₩184,101 | ₩178,686 | ₩183,514 | +0.84% | 4.6만 |
|---|
| 2026.03.06 | ₩184,061 | ₩184,155 | ₩182,087 | ₩184,152 | +0.05% | 1.9만 |
|---|
| 2026.03.05 | ₩187,195 | ₩188,382 | ₩186,248 | ₩187,119 | -0.04% | 2만 |
|---|
| 2026.03.04 | ₩187,755 | ₩188,862 | ₩187,429 | ₩188,422 | +0.36% | 1.2만 |
|---|
| 2026.03.03 | ₩185,688 | ₩188,409 | ₩183,461 | ₩187,302 | +0.87% | 1.6만 |
|---|
| 2026.03.02 | ₩188,316 | ₩189,001 | ₩187,342 | ₩188,582 | +0.14% | 2.4만 |
|---|
| 2026.02.27 | ₩188,062 | ₩188,396 | ₩187,461 | ₩188,396 | +0.18% | 7.9천 |
|---|
| 2026.02.26 | ₩188,809 | ₩190,249 | ₩188,676 | ₩190,143 | +0.71% | 1.8만 |
|---|
| 2026.02.25 | ₩188,449 | ₩188,662 | ₩186,822 | ₩188,662 | +0.11% | 3.5만 |
|---|
| 2026.02.24 | ₩186,702 | ₩188,276 | ₩186,702 | ₩187,875 | +0.63% | 1.3만 |
|---|
| 2026.02.23 | ₩191,116 | ₩191,116 | ₩186,107 | ₩186,969 | -2.17% | 1.9만 |
|---|
| 2026.02.20 | ₩189,823 | ₩191,917 | ₩189,616 | ₩191,463 | +0.86% | 1.5만 |
|---|
| 2026.02.19 | ₩190,730 | ₩190,730 | ₩189,276 | ₩190,249 | -0.25% | 9.5천 |
|---|
| 2026.02.18 | ₩190,129 | ₩191,503 | ₩190,129 | ₩191,170 | +0.55% | 6.5천 |
|---|
| 2026.02.17 | ₩190,009 | ₩191,156 | ₩188,276 | ₩189,796 | -0.11% | 1.1만 |
|---|
| 2026.02.13 | ₩188,849 | ₩190,379 | ₩188,542 | ₩190,263 | +0.75% | 7.7천 |
|---|
| 2026.02.12 | ₩191,903 | ₩191,903 | ₩187,302 | ₩188,382 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩192,650 | ₩192,650 | ₩190,936 | ₩191,556 | -0.57% | 1.6만 |
|---|
| 2026.02.10 | ₩191,757 | ₩192,755 | ₩191,757 | ₩191,830 | +0.04% | 9.4천 |
|---|
| 2026.02.09 | ₩191,797 | ₩192,167 | ₩191,136 | ₩191,610 | -0.10% | 1.8만 |
|---|
| 2026.02.06 | ₩189,743 | ₩193,117 | ₩189,743 | ₩192,850 | +1.64% | 2.7만 |
|---|
| 2026.02.05 | ₩188,942 | ₩189,985 | ₩187,715 | ₩188,130 | -0.43% | 7.5천 |
|---|
| 2026.02.04 | ₩187,449 | ₩190,596 | ₩187,449 | ₩190,059 | +1.39% | 8.3천 |
|---|
| 2026.02.03 | ₩186,175 | ₩188,102 | ₩185,036 | ₩186,530 | +0.19% | 9.4천 |
|---|
| 2026.02.02 | ₩183,914 | ₩186,942 | ₩183,914 | ₩186,302 | +1.30% | 1.6만 |
|---|
| 2026.01.30 | ₩183,368 | ₩184,759 | ₩183,008 | ₩184,759 | +0.76% | 1.2만 |
|---|
| 2026.01.29 | ₩184,008 | ₩185,555 | ₩182,674 | ₩184,328 | +0.17% | 1.2만 |
|---|
| 2026.01.28 | ₩184,155 | ₩184,195 | ₩183,034 | ₩183,161 | -0.54% | 8.7천 |
|---|
| 2026.01.27 | ₩184,408 | ₩184,888 | ₩183,310 | ₩183,964 | -0.24% | 1.4만 |
|---|
| 2026.01.26 | ₩184,475 | ₩184,968 | ₩183,754 | ₩184,275 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩185,942 | ₩185,942 | ₩183,634 | ₩184,028 | -1.03% | 1.3만 |
|---|
| 2026.01.22 | ₩185,662 | ₩187,150 | ₩185,662 | ₩186,178 | +0.28% | 5.6천 |
|---|
| 2026.01.21 | ₩181,861 | ₩185,168 | ₩181,861 | ₩185,168 | +1.82% | 1.4만 |
|---|
| 2026.01.20 | ₩180,967 | ₩182,047 | ₩180,394 | ₩180,767 | -0.11% | 1.7만 |
|---|
| 2026.01.16 | ₩184,848 | ₩184,848 | ₩183,136 | ₩183,196 | -0.89% | 1만 |
|---|
| 2026.01.15 | ₩183,808 | ₩185,168 | ₩183,268 | ₩184,821 | +0.55% | 5.8천 |
|---|
| 2026.01.14 | ₩182,501 | ₩183,908 | ₩182,501 | ₩183,666 | +0.64% | 1.2만 |
|---|
| 2026.01.13 | ₩183,688 | ₩183,688 | ₩182,401 | ₩182,461 | -0.67% | 1.3만 |
|---|
| 2026.01.12 | ₩183,101 | ₩183,288 | ₩182,421 | ₩183,234 | +0.07% | 5.2만 |
|---|
| 2026.01.09 | ₩183,861 | ₩184,275 | ₩183,421 | ₩183,968 | +0.06% | 1.6만 |
|---|
| 2026.01.08 | ₩180,287 | ₩184,135 | ₩180,287 | ₩183,556 | +1.81% | 7.4천 |
|---|
| 2026.01.07 | ₩182,154 | ₩182,154 | ₩180,460 | ₩180,740 | -0.78% | 1.1만 |
|---|
| 2026.01.06 | ₩180,153 | ₩182,241 | ₩180,093 | ₩182,181 | +1.13% | 1.1만 |
|---|
| 2026.01.05 | ₩178,646 | ₩181,434 | ₩178,646 | ₩180,407 | +0.99% | 1.9만 |
|---|
| 2026.01.02 | ₩177,953 | ₩178,645 | ₩176,272 | ₩178,020 | +0.04% | 1.7만 |
|---|
| 2025.12.31 | ₩178,180 | ₩178,240 | ₩177,059 | ₩177,086 | -0.61% | 9.5천 |
|---|
| 2025.12.30 | ₩178,513 | ₩178,786 | ₩178,440 | ₩178,446 | -0.04% | 2.3만 |
|---|
| 2025.12.29 | ₩178,673 | ₩179,187 | ₩178,266 | ₩178,606 | -0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩179,193 | ₩179,393 | ₩178,553 | ₩179,167 | -0.01% | 2만 |
|---|
| 2025.12.24 | ₩178,433 | ₩179,424 | ₩178,433 | ₩179,367 | +0.52% | 1.2만 |
|---|
| 2025.12.23 | ₩179,007 | ₩179,407 | ₩178,386 | ₩178,553 | -0.25% | 2만 |
|---|
| 2025.12.22 | ₩179,967 | ₩181,207 | ₩179,967 | ₩180,434 | +0.26% | 3.7만 |
|---|
| 2025.12.19 | ₩179,900 | ₩180,248 | ₩179,493 | ₩179,523 | -0.21% | 2.9만 |
|---|
| 2025.12.18 | ₩180,740 | ₩181,296 | ₩179,407 | ₩179,807 | -0.52% | 1.7만 |
|---|
| 2025.12.17 | ₩180,634 | ₩180,634 | ₩179,500 | ₩179,807 | -0.46% | 2.9만 |
|---|
| 2025.12.16 | ₩180,540 | ₩180,540 | ₩178,645 | ₩179,327 | -0.67% | 5.7천 |
|---|
| 2025.12.15 | ₩181,754 | ₩181,754 | ₩180,047 | ₩180,674 | -0.59% | 1.3만 |
|---|
| 2025.12.12 | ₩181,934 | ₩181,934 | ₩180,446 | ₩180,620 | -0.72% | 1.3만 |
|---|
| 2025.12.11 | ₩179,473 | ₩181,687 | ₩179,473 | ₩181,527 | +1.14% | 2만 |
|---|
| 2025.12.10 | ₩176,126 | ₩180,394 | ₩176,126 | ₩179,887 | +2.14% | 5.6천 |
|---|
| 2025.12.09 | ₩175,512 | ₩176,939 | ₩175,512 | ₩176,032 | +0.30% | 3.3천 |
|---|
| 2025.12.08 | ₩176,806 | ₩176,806 | ₩175,619 | ₩175,619 | -0.67% | 6.6천 |
|---|
| 2025.12.05 | ₩176,272 | ₩177,579 | ₩176,232 | ₩176,353 | +0.05% | 4.9천 |
|---|
| 2025.12.04 | ₩176,713 | ₩176,786 | ₩175,926 | ₩176,272 | -0.25% | 4.2천 |
|---|
| 2025.12.03 | ₩175,912 | ₩176,779 | ₩175,612 | ₩176,661 | +0.43% | 5.3천 |
|---|
| 2025.12.02 | ₩175,339 | ₩175,339 | ₩174,065 | ₩174,229 | -0.63% | 2.8천 |
|---|
| 2025.12.01 | ₩173,232 | ₩175,419 | ₩173,232 | ₩174,331 | +0.63% | 5.1천 |
|---|
| 2025.11.28 | ₩174,119 | ₩174,652 | ₩174,119 | ₩174,335 | +0.12% | 3.8천 |
|---|
| 2025.11.26 | ₩172,858 | ₩174,592 | ₩172,858 | ₩173,859 | +0.58% | 3.2천 |
|---|
| 2025.11.25 | ₩169,644 | ₩172,908 | ₩169,644 | ₩172,752 | +1.83% | 7.8천 |
|---|
| 2025.11.24 | ₩168,737 | ₩169,601 | ₩167,377 | ₩169,084 | +0.21% | 7천 |
|---|
| 2025.11.21 | ₩164,163 | ₩168,824 | ₩164,163 | ₩168,204 | +2.46% | 1.1만 |
|---|
| 2025.11.20 | ₩167,110 | ₩167,577 | ₩163,442 | ₩163,442 | -2.19% | 6.4천 |
|---|
| 2025.11.19 | ₩166,190 | ₩166,190 | ₩164,283 | ₩165,282 | -0.55% | 1만 |
|---|
| 2025.11.18 | ₩165,190 | ₩166,817 | ₩164,843 | ₩166,246 | +0.64% | 7천 |
|---|
| 2025.11.17 | ₩168,684 | ₩168,684 | ₩165,190 | ₩165,364 | -1.97% | 5.8천 |
|---|
| 2025.11.14 | ₩167,762 | ₩169,179 | ₩167,762 | ₩168,795 | +0.62% | 5.5천 |
|---|
| 2025.11.13 | ₩170,138 | ₩171,501 | ₩169,484 | ₩169,644 | -0.29% | 4.7천 |
|---|
| 2025.11.12 | ₩170,084 | ₩171,615 | ₩170,084 | ₩170,839 | +0.44% | 6.3천 |
|---|
| 2025.11.11 | ₩168,590 | ₩170,404 | ₩168,590 | ₩170,124 | +0.91% | 1만 |
|---|
| 2025.11.10 | ₩168,417 | ₩169,271 | ₩167,437 | ₩168,310 | -0.06% | 1.2만 |
|---|
| 2025.11.07 | ₩166,857 | ₩167,601 | ₩166,043 | ₩167,601 | +0.45% | 9.8천 |
|---|
| 2025.11.06 | ₩168,484 | ₩168,484 | ₩166,063 | ₩166,221 | -1.34% | 5.6천 |
|---|
| 2025.11.05 | ₩166,690 | ₩168,324 | ₩166,383 | ₩167,722 | +0.62% | 7.1천 |
|---|
| 2025.11.04 | ₩164,856 | ₩166,750 | ₩164,856 | ₩166,068 | +0.74% | 7.4천 |
|---|
| 2025.11.03 | ₩166,763 | ₩167,537 | ₩165,983 | ₩167,537 | +0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩166,723 | ₩167,761 | ₩166,263 | ₩167,761 | +0.62% | 1.1만 |
|---|
| 2025.10.30 | ₩167,150 | ₩168,577 | ₩166,750 | ₩166,909 | -0.14% | 1.2만 |
|---|
| 2025.10.29 | ₩170,591 | ₩170,591 | ₩168,484 | ₩168,484 | -1.24% | 5.5천 |
|---|
| 2025.10.28 | ₩171,538 | ₩171,538 | ₩170,375 | ₩170,591 | -0.55% | 1.3만 |
|---|
| 2025.10.27 | ₩172,071 | ₩172,231 | ₩170,978 | ₩171,525 | -0.32% | 9.9천 |
|---|
| 2025.10.24 | ₩171,325 | ₩171,994 | ₩171,098 | ₩171,203 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩169,591 | ₩170,502 | ₩169,297 | ₩170,192 | +0.35% | 8.4천 |
|---|
| 2025.10.22 | ₩169,871 | ₩170,484 | ₩168,781 | ₩169,377 | -0.29% | 7.3천 |
|---|
| 2025.10.21 | ₩168,644 | ₩170,438 | ₩168,644 | ₩170,008 | +0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩167,083 | ₩168,831 | ₩167,083 | ₩168,711 | +0.97% | 1.3만 |
|---|
| 2025.10.17 | ₩165,643 | ₩166,563 | ₩165,483 | ₩166,490 | +0.51% | 1.5만 |
|---|
| 2025.10.16 | ₩168,484 | ₩168,484 | ₩165,143 | ₩165,676 | -1.67% | 6.1천 |
|---|
| 2025.10.15 | ₩169,391 | ₩170,083 | ₩167,484 | ₩168,322 | -0.63% | 8천 |
|---|
| 2025.10.14 | ₩163,936 | ₩169,137 | ₩163,936 | ₩168,541 | +2.81% | 5.9천 |
|---|
| 2025.10.13 | ₩165,843 | ₩166,223 | ₩164,736 | ₩166,063 | +0.13% | 1.3만 |
|---|
| 2025.10.10 | ₩169,151 | ₩169,151 | ₩163,896 | ₩163,896 | -3.11% | 1.3만 |
|---|