시장 데이터를 불러오는 중
전체 종목
Vanguard Health Care ETF 과거 주가
Vanguard Health Care ETF · VHT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Health Care ETF · VHT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩420,246 | ₩428,534 | ₩419,737 | ₩427,837 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,944 | ₩421,695 | ₩413,782 | ₩420,917 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,662 | ₩426,898 | ₩420,327 | ₩422,875 | +0.53% | 37만 |
| 2026.10.06 | ₩423,532 | ₩425,503 | ₩416,692 | ₩419,616 | -0.92% | 22.3만 |
| 2026.10.05 | ₩418,087 | ₩422,714 | ₩416,947 | ₩421,802 | +0.89% | 23.2만 |
| 2026.10.02 | ₩419,428 | ₩419,777 | ₩416,169 | ₩418,302 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,706 | ₩424,712 | ₩417,591 | ₩418,060 | -1.33% | 19.4만 |
| 2026.09.30 | ₩428,320 | ₩429,178 | ₩423,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,908 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,776 | ₩431,163 | ₩424,484 | ₩428,883 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩426,550 | ₩431,847 | ₩426,456 | ₩430,157 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩427,314 | ₩429,433 | ₩424,095 | ₩428,642 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,921 | ₩430,130 | ₩423,921 | ₩427,046 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩428,400 | ₩430,493 | ₩422,687 | ₩424,042 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,791 | ₩431,069 | ₩424,310 | ₩429,433 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩423,277 | ₩427,730 | ₩422,017 | ₩426,469 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩423,975 | ₩425,544 | ₩422,473 | ₩423,599 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩424,511 | ₩425,919 | ₩423,197 | ₩425,182 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩422,312 | ₩424,793 | ₩420,917 | ₩422,003 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩422,379 | ₩422,727 | ₩418,476 | ₩421,869 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩422,164 | ₩424,498 | ₩420,447 | ₩422,486 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩420,085 | ₩421,212 | ₩416,156 | ₩416,746 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,656 | ₩420,997 | ₩417,162 | ₩417,457 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩422,352 | ₩422,352 | ₩419,683 | ₩420,179 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,645 | ₩425,168 | ₩421,105 | ₩421,936 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,820 | ₩433,819 | ₩430,774 | ₩431,391 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩437,238 | ₩437,909 | ₩431,096 | ₩435,602 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩433,135 | ₩438,593 | ₩433,000 | ₩435,160 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩433,295 | ₩435,589 | ₩429,889 | ₩431,297 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩428,226 | ₩430,063 | ₩425,423 | ₩429,111 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩432,974 | ₩432,974 | ₩429,554 | ₩430,452 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩434,382 | ₩436,501 | ₩432,840 | ₩433,094 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,848 | ₩440,015 | ₩436,984 | ₩437,574 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩439,089 | ₩442,375 | ₩438,070 | ₩441,248 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩439,451 | ₩439,706 | ₩436,005 | ₩439,210 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩433,295 | ₩441,476 | ₩432,772 | ₩439,492 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩438,298 | ₩440,578 | ₩433,886 | ₩434,114 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,886 | ₩443,582 | ₩433,886 | ₩441,879 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩424,444 | ₩429,125 | ₩424,256 | ₩427,609 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,750 | ₩423,264 | ₩418,436 | ₩421,574 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩422,513 | ₩422,768 | ₩419,321 | ₩422,057 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩427,341 | ₩427,824 | ₩423,022 | ₩424,095 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,863 | ₩425,718 | ₩418,436 | ₩424,712 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,934 | ₩427,622 | ₩422,821 | ₩423,411 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩418,436 | ₩424,940 | ₩417,698 | ₩424,766 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,788 | ₩418,731 | ₩411,851 | ₩418,597 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩417,980 | ₩420,434 | ₩411,180 | ₩414,439 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩412,240 | ₩416,303 | ₩410,201 | ₩413,795 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩408,471 | ₩409,450 | ₩405,695 | ₩409,034 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩410,268 | ₩413,125 | ₩406,446 | ₩408,404 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩409,557 | ₩410,496 | ₩404,367 | ₩408,793 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩410,979 | ₩412,307 | ₩407,586 | ₩411,931 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩419,334 | ₩421,681 | ₩416,504 | ₩417,524 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩416,196 | ₩422,325 | ₩416,196 | ₩420,085 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,791 | ₩414,171 | ₩408,806 | ₩411,287 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩409,142 | ₩411,059 | ₩407,479 | ₩409,142 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,624 | ₩407,277 | ₩401,953 | ₩406,781 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩405,976 | ₩406,312 | ₩401,202 | ₩402,074 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩398,426 | ₩404,917 | ₩397,501 | ₩404,917 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩406,526 | ₩407,492 | ₩401,551 | ₩401,658 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,620 | ₩412,535 | ₩406,044 | ₩406,701 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩404,984 | ₩410,523 | ₩404,421 | ₩407,908 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩398,480 | ₩402,986 | ₩398,198 | ₩401,014 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩404,434 | ₩404,434 | ₩398,922 | ₩400,451 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩407,049 | ₩409,235 | ₩405,024 | ₩407,157 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩412,025 | ₩412,266 | ₩405,373 | ₩406,982 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩410,389 | ₩414,198 | ₩409,249 | ₩411,113 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,661 | ₩414,144 | ₩410,510 | ₩410,939 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩416,142 | ₩417,993 | ₩414,855 | ₩416,142 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩412,240 | ₩412,964 | ₩405,628 | ₩410,121 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩405,561 | ₩413,742 | ₩405,346 | ₩413,621 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩403,174 | ₩404,434 | ₩400,907 | ₩403,469 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩406,151 | ₩406,339 | ₩399,365 | ₩401,014 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩405,051 | ₩406,003 | ₩403,200 | ₩405,601 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩394,362 | ₩404,716 | ₩394,295 | ₩404,260 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,931 | ₩397,179 | ₩388,327 | ₩392,994 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩385,202 | ₩389,735 | ₩385,202 | ₩387,227 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩382,399 | ₩385,001 | ₩381,702 | ₩384,491 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,652 | ₩380,696 | ₩376,874 | ₩379,569 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,797 | ₩379,824 | ₩374,285 | ₩376,069 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩381,232 | ₩383,016 | ₩376,498 | ₩378,188 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,633 | ₩384,532 | ₩379,985 | ₩382,520 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,840 | ₩384,840 | ₩380,079 | ₩383,056 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,651 | ₩386,852 | ₩383,231 | ₩384,183 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩382,225 | ₩387,187 | ₩381,112 | ₩384,639 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩385,953 | ₩386,691 | ₩380,991 | ₩381,072 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩382,346 | ₩386,315 | ₩381,916 | ₩385,430 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩381,300 | ₩384,237 | ₩379,476 | ₩379,972 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩382,480 | ₩385,363 | ₩380,857 | ₩381,058 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩375,224 | ₩381,688 | ₩375,224 | ₩380,052 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩365,380 | ₩370,235 | ₩365,192 | ₩369,176 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩367,955 | ₩368,559 | ₩363,999 | ₩366,104 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,596 | ₩373,119 | ₩369,189 | ₩370,597 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,772 | ₩378,000 | ₩374,352 | ₩374,996 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩373,494 | ₩378,617 | ₩372,877 | ₩377,893 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,831 | ₩376,029 | ₩371,496 | ₩372,676 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,862 | ₩375,814 | ₩371,442 | ₩371,912 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,837 | ₩375,922 | ₩372,823 | ₩374,540 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,794 | ₩371,429 | ₩365,112 | ₩370,879 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩368,210 | ₩369,953 | ₩366,265 | ₩368,505 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,918 | ₩369,202 | ₩361,773 | ₩367,526 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩362,121 | ₩364,857 | ₩361,129 | ₩364,012 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩367,472 | ₩368,478 | ₩362,631 | ₩362,939 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩368,451 | ₩369,471 | ₩366,118 | ₩367,606 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,777 | ₩368,572 | ₩364,012 | ₩368,022 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩360,418 | ₩367,499 | ₩359,640 | ₩366,037 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩361,021 | ₩364,522 | ₩358,527 | ₩359,358 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,637 | ₩364,562 | ₩359,949 | ₩360,740 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩365,286 | ₩367,070 | ₩362,336 | ₩363,570 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,608 | ₩367,580 | ₩364,656 | ₩366,265 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,844 | ₩365,876 | ₩363,275 | ₩365,018 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩362,470 | ₩364,790 | ₩361,866 | ₩363,905 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,654 | ₩367,083 | ₩363,851 | ₩363,865 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,895 | ₩366,024 | ₩359,882 | ₩365,407 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,535 | ₩358,929 | ₩355,992 | ₩357,816 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,845 | ₩363,529 | ₩359,479 | ₩360,525 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,847 | ₩364,616 | ₩360,364 | ₩360,472 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩364,240 | ₩364,683 | ₩360,378 | ₩361,960 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩367,070 | ₩368,250 | ₩363,315 | ₩366,145 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩368,143 | ₩370,517 | ₩366,708 | ₩367,566 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩372,421 | ₩372,421 | ₩366,467 | ₩366,574 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,622 | ₩373,186 | ₩369,873 | ₩370,530 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,846 | ₩374,299 | ₩369,846 | ₩373,440 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,632 | ₩371,657 | ₩367,083 | ₩367,861 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩373,119 | ₩374,057 | ₩368,639 | ₩370,705 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩369,310 | ₩374,487 | ₩368,921 | ₩372,703 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,560 | ₩370,034 | ₩365,447 | ₩370,007 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,575 | ₩373,575 | ₩366,601 | ₩367,177 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩371,295 | ₩374,406 | ₩370,021 | ₩372,368 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,946 | ₩373,145 | ₩368,988 | ₩373,105 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩366,145 | ₩366,480 | ₩361,558 | ₩365,890 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩365,327 | ₩367,097 | ₩363,838 | ₩364,938 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩365,085 | ₩369,766 | ₩364,321 | ₩366,225 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,606 | ₩370,651 | ₩366,614 | ₩368,143 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,801 | ₩365,702 | ₩359,801 | ₩365,233 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩358,245 | ₩359,157 | ₩356,234 | ₩357,226 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩362,215 | ₩362,671 | ₩355,362 | ₩355,885 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩362,121 | ₩365,675 | ₩361,813 | ₩362,671 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,524 | ₩364,911 | ₩361,826 | ₩364,146 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩358,151 | ₩360,995 | ₩356,381 | ₩359,761 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩365,259 | ₩365,742 | ₩361,048 | ₩361,370 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩364,120 | ₩365,125 | ₩359,345 | ₩360,807 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,951 | ₩367,472 | ₩363,556 | ₩364,656 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,900 | ₩369,900 | ₩365,313 | ₩365,555 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩375,264 | ₩376,498 | ₩371,469 | ₩371,670 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,944 | ₩375,975 | ₩372,837 | ₩374,124 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,776 | ₩376,860 | ₩370,570 | ₩371,053 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩377,035 | ₩377,665 | ₩371,496 | ₩371,777 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,637 | ₩380,133 | ₩377,169 | ₩379,207 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩383,003 | ₩383,633 | ₩379,462 | ₩380,186 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩376,123 | ₩383,338 | ₩374,701 | ₩382,654 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,657 | ₩379,046 | ₩374,433 | ₩378,403 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩385,135 | ₩385,538 | ₩378,644 | ₩381,648 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩388,300 | ₩390,446 | ₩385,645 | ₩389,252 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,657 | ₩389,695 | ₩383,365 | ₩388,180 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩393,477 | ₩394,925 | ₩391,103 | ₩392,538 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,689 | ₩396,495 | ₩388,676 | ₩396,320 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,640 | ₩391,693 | ₩386,986 | ₩390,835 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,774 | ₩394,966 | ₩391,009 | ₩391,452 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,613 | ₩392,739 | ₩389,963 | ₩391,519 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,735 | ₩393,209 | ₩389,333 | ₩392,579 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩389,239 | ₩389,588 | ₩386,557 | ₩388,796 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,641 | ₩390,419 | ₩387,335 | ₩390,097 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩389,494 | ₩391,076 | ₩387,925 | ₩390,835 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,735 | ₩392,887 | ₩388,931 | ₩389,735 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩387,254 | ₩392,646 | ₩386,704 | ₩389,454 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩387,402 | ₩389,373 | ₩385,095 | ₩385,994 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩385,323 | ₩387,643 | ₩383,016 | ₩387,294 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩388,247 | ₩389,373 | ₩385,363 | ₩385,658 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩390,245 | ₩391,465 | ₩386,664 | ₩387,522 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,731 | ₩390,875 | ₩386,731 | ₩390,540 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,779 | ₩389,668 | ₩383,177 | ₩383,459 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩386,020 | ₩388,998 | ₩383,982 | ₩387,388 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,792 | ₩391,157 | ₩383,110 | ₩384,022 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,875 | ₩388,166 | ₩383,875 | ₩387,603 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩384,465 | ₩385,953 | ₩381,916 | ₩385,283 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩384,384 | ₩385,672 | ₩382,815 | ₩383,673 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩386,262 | ₩387,496 | ₩383,311 | ₩384,693 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩389,051 | ₩391,975 | ₩387,455 | ₩388,273 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩392,230 | ₩394,617 | ₩390,714 | ₩394,121 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,925 | ₩395,636 | ₩391,009 | ₩392,592 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩394,188 | ₩397,769 | ₩393,383 | ₩395,556 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,750 | ₩395,328 | ₩387,750 | ₩394,791 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩384,009 | ₩388,957 | ₩382,010 | ₩388,072 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩391,103 | ₩391,613 | ₩388,528 | ₩388,542 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩392,511 | ₩393,222 | ₩388,059 | ₩391,559 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,755 | ₩393,812 | ₩390,178 | ₩393,651 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩393,008 | ₩393,008 | ₩388,126 | ₩390,768 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩392,498 | ₩392,954 | ₩388,931 | ₩392,377 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,623 | ₩396,790 | ₩392,753 | ₩392,914 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,661 | ₩400,236 | ₩393,142 | ₩394,684 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,636 | ₩400,478 | ₩395,462 | ₩398,667 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩386,973 | ₩394,724 | ₩386,973 | ₩394,174 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩384,974 | ₩387,013 | ₩381,393 | ₩386,677 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩386,342 | ₩387,482 | ₩383,204 | ₩387,254 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,670 | ₩388,206 | ₩385,873 | ₩386,047 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,555 | ₩389,145 | ₩387,013 | ₩388,206 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,588 | ₩390,741 | ₩388,595 | ₩388,917 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩389,534 | ₩389,990 | ₩388,300 | ₩389,869 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,898 | ₩389,883 | ₩387,898 | ₩389,534 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩387,281 | ₩389,320 | ₩386,718 | ₩387,616 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,645 | ₩388,810 | ₩384,773 | ₩388,649 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩382,453 | ₩387,375 | ₩382,453 | ₩385,511 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩382,332 | ₩385,605 | ₩381,890 | ₩382,332 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,673 | ₩385,350 | ₩382,292 | ₩382,493 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩390,071 | ₩390,218 | ₩383,419 | ₩385,873 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩387,308 | ₩390,822 | ₩387,120 | ₩390,433 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,658 | ₩387,375 | ₩384,639 | ₩386,114 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩383,164 | ₩386,731 | ₩382,225 | ₩385,296 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩378,134 | ₩382,171 | ₩376,941 | ₩381,890 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩382,091 | ₩383,620 | ₩376,860 | ₩377,008 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,698 | ₩385,967 | ₩380,508 | ₩380,951 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,831 | ₩388,273 | ₩384,572 | ₩385,175 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,662 | ₩388,796 | ₩385,578 | ₩386,691 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩387,361 | ₩389,977 | ₩387,361 | ₩388,850 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩389,199 | ₩389,628 | ₩386,369 | ₩386,651 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩393,464 | ₩395,100 | ₩388,890 | ₩389,226 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩396,481 | ₩396,481 | ₩393,879 | ₩395,006 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩396,414 | ₩397,661 | ₩396,012 | ₩396,696 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩390,017 | ₩397,259 | ₩390,017 | ₩397,018 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩387,361 | ₩390,312 | ₩386,342 | ₩388,783 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,725 | ₩388,595 | ₩378,429 | ₩385,953 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩381,125 | ₩383,512 | ₩377,531 | ₩377,893 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩380,401 | ₩381,313 | ₩378,362 | ₩380,294 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩378,497 | ₩382,238 | ₩377,745 | ₩380,750 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,826 | ₩382,641 | ₩377,316 | ₩378,537 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,590 | ₩381,407 | ₩376,793 | ₩378,926 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩380,186 | ₩384,974 | ₩378,966 | ₩380,548 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩377,517 | ₩382,480 | ₩377,209 | ₩381,554 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩369,176 | ₩377,290 | ₩369,176 | ₩377,236 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,857 | ₩368,907 | ₩364,857 | ₩368,532 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,562 | ₩365,689 | ₩361,813 | ₩365,689 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩364,039 | ₩365,702 | ₩362,926 | ₩365,085 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩362,336 | ₩366,440 | ₩361,813 | ₩365,005 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩360,217 | ₩364,964 | ₩359,962 | ₩363,181 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,799 | ₩362,912 | ₩358,031 | ₩362,282 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,680 | ₩363,100 | ₩358,956 | ₩362,617 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩361,021 | ₩364,830 | ₩360,834 | ₩361,987 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩364,200 | ₩365,166 | ₩360,324 | ₩361,531 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩367,472 | ₩367,472 | ₩364,254 | ₩364,736 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,917 | ₩367,311 | ₩364,602 | ₩367,164 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩366,198 | ₩367,365 | ₩365,501 | ₩365,662 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩364,160 | ₩366,158 | ₩363,637 | ₩365,394 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩365,501 | ₩366,560 | ₩364,213 | ₩364,736 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,717 | ₩365,031 | ₩361,907 | ₩363,449 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩360,042 | ₩363,664 | ₩360,042 | ₩363,020 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩355,308 | ₩359,251 | ₩355,040 | ₩358,755 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,514 | ₩360,512 | ₩355,979 | ₩356,971 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,523 | ₩358,902 | ₩354,530 | ₩357,387 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩353,377 | ₩357,360 | ₩352,720 | ₩355,952 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,906 | ₩357,159 | ₩354,249 | ₩355,000 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,920 | ₩361,920 | ₩354,611 | ₩355,040 | -1.90% | 13.5만 |
|---|