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 | ₩419,663 | ₩427,940 | ₩419,154 | ₩427,244 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,360 | ₩421,110 | ₩413,208 | ₩420,333 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,079 | ₩426,306 | ₩419,744 | ₩422,288 | +0.53% | 37만 |
| 2026.10.06 | ₩422,945 | ₩424,913 | ₩416,114 | ₩419,034 | -0.92% | 22.3만 |
| 2026.10.05 | ₩417,507 | ₩422,128 | ₩416,369 | ₩421,217 | +0.89% | 23.2만 |
| 2026.10.02 | ₩418,846 | ₩419,195 | ₩415,592 | ₩417,721 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,119 | ₩424,123 | ₩417,012 | ₩417,480 | -1.33% | 19.4만 |
| 2026.09.30 | ₩427,726 | ₩428,583 | ₩423,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,320 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,181 | ₩430,565 | ₩423,896 | ₩428,288 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩425,958 | ₩431,248 | ₩425,864 | ₩429,561 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩426,721 | ₩428,837 | ₩423,507 | ₩428,047 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,333 | ₩429,534 | ₩423,333 | ₩426,454 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩427,806 | ₩429,895 | ₩422,101 | ₩423,454 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,199 | ₩430,471 | ₩423,721 | ₩428,837 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩422,690 | ₩427,137 | ₩421,431 | ₩425,878 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩423,387 | ₩424,954 | ₩421,887 | ₩423,012 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩423,922 | ₩425,329 | ₩422,610 | ₩424,592 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩421,726 | ₩424,204 | ₩420,333 | ₩421,418 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩421,793 | ₩422,141 | ₩417,896 | ₩421,284 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩421,579 | ₩423,909 | ₩419,864 | ₩421,900 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩419,503 | ₩420,628 | ₩415,579 | ₩416,168 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,074 | ₩420,413 | ₩416,583 | ₩416,878 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩421,766 | ₩421,766 | ₩419,101 | ₩419,596 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,056 | ₩424,579 | ₩420,521 | ₩421,351 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,221 | ₩433,217 | ₩430,177 | ₩430,793 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩436,632 | ₩437,302 | ₩430,498 | ₩434,998 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩432,534 | ₩437,985 | ₩432,400 | ₩434,556 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩432,695 | ₩434,985 | ₩429,293 | ₩430,699 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩427,632 | ₩429,467 | ₩424,833 | ₩428,516 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩432,373 | ₩432,373 | ₩428,958 | ₩429,855 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩433,779 | ₩435,895 | ₩432,239 | ₩432,494 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,239 | ₩439,404 | ₩436,378 | ₩436,967 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩438,480 | ₩441,762 | ₩437,462 | ₩440,637 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩438,842 | ₩439,096 | ₩435,400 | ₩438,601 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩432,695 | ₩440,864 | ₩432,172 | ₩438,882 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩437,690 | ₩439,967 | ₩433,284 | ₩433,512 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,284 | ₩442,967 | ₩433,284 | ₩441,266 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩423,855 | ₩428,529 | ₩423,668 | ₩427,016 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,168 | ₩422,677 | ₩417,855 | ₩420,989 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩421,927 | ₩422,181 | ₩418,739 | ₩421,471 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩426,748 | ₩427,230 | ₩422,436 | ₩423,507 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,279 | ₩425,128 | ₩417,855 | ₩424,123 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,346 | ₩427,029 | ₩422,235 | ₩422,824 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩417,855 | ₩424,351 | ₩417,119 | ₩424,177 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,213 | ₩418,150 | ₩411,279 | ₩418,016 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩417,400 | ₩419,851 | ₩410,610 | ₩413,864 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩411,668 | ₩415,726 | ₩409,632 | ₩413,221 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩407,905 | ₩408,882 | ₩405,132 | ₩408,467 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩409,699 | ₩412,552 | ₩405,882 | ₩407,838 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩408,989 | ₩409,927 | ₩403,806 | ₩408,226 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩410,409 | ₩411,735 | ₩407,021 | ₩411,360 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩418,753 | ₩421,096 | ₩415,927 | ₩416,945 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩415,619 | ₩421,739 | ₩415,619 | ₩419,503 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,221 | ₩413,596 | ₩408,239 | ₩410,717 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩408,574 | ₩410,489 | ₩406,913 | ₩408,574 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,065 | ₩406,713 | ₩401,396 | ₩406,217 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩405,413 | ₩405,748 | ₩400,646 | ₩401,516 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩397,873 | ₩404,355 | ₩396,949 | ₩404,355 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩405,963 | ₩406,927 | ₩400,994 | ₩401,101 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,056 | ₩411,963 | ₩405,480 | ₩406,137 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩404,422 | ₩409,954 | ₩403,860 | ₩407,342 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩397,927 | ₩402,427 | ₩397,646 | ₩400,458 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩403,873 | ₩403,873 | ₩398,369 | ₩399,896 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩406,485 | ₩408,668 | ₩404,463 | ₩406,592 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩411,454 | ₩411,695 | ₩404,811 | ₩406,418 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩409,820 | ₩413,623 | ₩408,681 | ₩410,543 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,088 | ₩413,570 | ₩409,940 | ₩410,369 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩415,565 | ₩417,413 | ₩414,279 | ₩415,565 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩411,668 | ₩412,391 | ₩405,065 | ₩409,552 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩404,998 | ₩413,168 | ₩404,784 | ₩413,047 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩402,614 | ₩403,873 | ₩400,351 | ₩402,909 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩405,588 | ₩405,775 | ₩398,811 | ₩400,458 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩404,489 | ₩405,440 | ₩402,641 | ₩405,038 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩393,815 | ₩404,155 | ₩393,748 | ₩403,699 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,391 | ₩396,628 | ₩387,789 | ₩392,449 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩384,668 | ₩389,195 | ₩384,668 | ₩386,690 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩381,869 | ₩384,467 | ₩381,172 | ₩383,958 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,128 | ₩380,168 | ₩376,351 | ₩379,043 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,271 | ₩379,297 | ₩373,766 | ₩375,548 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩380,704 | ₩382,485 | ₩375,976 | ₩377,664 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,101 | ₩383,998 | ₩379,458 | ₩381,989 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,306 | ₩384,306 | ₩379,552 | ₩382,525 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,114 | ₩386,315 | ₩382,699 | ₩383,650 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩381,695 | ₩386,650 | ₩380,583 | ₩384,105 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩385,418 | ₩386,155 | ₩380,463 | ₩380,543 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩381,815 | ₩385,780 | ₩381,387 | ₩384,896 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩380,771 | ₩383,704 | ₩378,949 | ₩379,445 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩381,949 | ₩384,829 | ₩380,329 | ₩380,530 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩374,704 | ₩381,159 | ₩374,704 | ₩379,525 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩364,873 | ₩369,722 | ₩364,686 | ₩368,664 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩367,445 | ₩368,048 | ₩363,494 | ₩365,597 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,079 | ₩372,601 | ₩368,677 | ₩370,083 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,248 | ₩377,476 | ₩373,833 | ₩374,476 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩372,976 | ₩378,092 | ₩372,360 | ₩377,369 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,315 | ₩375,507 | ₩370,981 | ₩372,159 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,342 | ₩375,293 | ₩370,927 | ₩371,396 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,320 | ₩375,400 | ₩372,306 | ₩374,021 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,284 | ₩370,914 | ₩364,606 | ₩370,365 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩367,699 | ₩369,440 | ₩365,757 | ₩367,994 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,414 | ₩368,690 | ₩361,271 | ₩367,016 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩361,619 | ₩364,351 | ₩360,628 | ₩363,507 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩366,963 | ₩367,967 | ₩362,128 | ₩362,436 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩367,940 | ₩368,958 | ₩365,610 | ₩367,097 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,271 | ₩368,061 | ₩363,507 | ₩367,512 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩359,918 | ₩366,989 | ₩359,141 | ₩365,530 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩360,521 | ₩364,016 | ₩358,030 | ₩358,860 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,132 | ₩364,056 | ₩359,449 | ₩360,240 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩364,780 | ₩366,561 | ₩361,833 | ₩363,065 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,101 | ₩367,070 | ₩364,150 | ₩365,757 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,338 | ₩365,369 | ₩362,771 | ₩364,512 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩361,967 | ₩364,284 | ₩361,365 | ₩363,400 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,146 | ₩366,574 | ₩363,347 | ₩363,360 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,396 | ₩365,516 | ₩359,382 | ₩364,900 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,039 | ₩358,432 | ₩355,498 | ₩357,320 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,342 | ₩363,025 | ₩358,981 | ₩360,025 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,347 | ₩364,110 | ₩359,865 | ₩359,972 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩363,735 | ₩364,177 | ₩359,878 | ₩361,458 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩366,561 | ₩367,739 | ₩362,811 | ₩365,637 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩367,632 | ₩370,003 | ₩366,199 | ₩367,056 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩371,905 | ₩371,905 | ₩365,958 | ₩366,065 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,106 | ₩372,668 | ₩369,360 | ₩370,016 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,333 | ₩373,780 | ₩369,333 | ₩372,923 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,119 | ₩371,141 | ₩366,574 | ₩367,351 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩372,601 | ₩373,539 | ₩368,128 | ₩370,190 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩368,798 | ₩373,967 | ₩368,409 | ₩372,186 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,052 | ₩369,521 | ₩364,940 | ₩369,494 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,056 | ₩373,056 | ₩366,092 | ₩366,668 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩370,780 | ₩373,887 | ₩369,507 | ₩371,851 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,431 | ₩372,628 | ₩368,476 | ₩372,588 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩365,637 | ₩365,972 | ₩361,056 | ₩365,382 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩364,820 | ₩366,588 | ₩363,333 | ₩364,431 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩364,579 | ₩369,253 | ₩363,815 | ₩365,717 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,097 | ₩370,137 | ₩366,106 | ₩367,632 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,302 | ₩365,195 | ₩359,302 | ₩364,726 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩357,748 | ₩358,659 | ₩355,740 | ₩356,731 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩361,713 | ₩362,168 | ₩354,869 | ₩355,391 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩361,619 | ₩365,168 | ₩361,311 | ₩362,168 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,021 | ₩364,405 | ₩361,324 | ₩363,641 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩357,655 | ₩360,494 | ₩355,887 | ₩359,262 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩364,753 | ₩365,235 | ₩360,548 | ₩360,869 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩363,615 | ₩364,619 | ₩358,847 | ₩360,306 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,445 | ₩366,963 | ₩363,052 | ₩364,150 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,387 | ₩369,387 | ₩364,806 | ₩365,048 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩374,744 | ₩375,976 | ₩370,954 | ₩371,155 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,427 | ₩375,454 | ₩372,320 | ₩373,606 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,257 | ₩376,338 | ₩370,056 | ₩370,539 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩376,512 | ₩377,141 | ₩370,981 | ₩371,262 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,110 | ₩379,606 | ₩376,646 | ₩378,681 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩382,472 | ₩383,101 | ₩378,936 | ₩379,659 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩375,601 | ₩382,806 | ₩374,181 | ₩382,123 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,132 | ₩378,521 | ₩373,914 | ₩377,878 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩384,601 | ₩385,003 | ₩378,119 | ₩381,119 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩387,762 | ₩389,905 | ₩385,110 | ₩388,713 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,119 | ₩389,155 | ₩382,833 | ₩387,641 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩392,931 | ₩394,378 | ₩390,561 | ₩391,994 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,150 | ₩395,945 | ₩388,137 | ₩395,771 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,097 | ₩391,150 | ₩386,449 | ₩390,293 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,230 | ₩394,418 | ₩390,467 | ₩390,909 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,070 | ₩392,195 | ₩389,422 | ₩390,976 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,195 | ₩392,664 | ₩388,793 | ₩392,034 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩388,699 | ₩389,047 | ₩386,021 | ₩388,257 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,101 | ₩389,878 | ₩386,797 | ₩389,556 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩388,954 | ₩390,534 | ₩387,387 | ₩390,293 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,195 | ₩392,342 | ₩388,391 | ₩389,195 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩386,717 | ₩392,101 | ₩386,168 | ₩388,914 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩386,864 | ₩388,833 | ₩384,561 | ₩385,458 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩384,789 | ₩387,106 | ₩382,485 | ₩386,757 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩387,708 | ₩388,833 | ₩384,829 | ₩385,123 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩389,704 | ₩390,922 | ₩386,128 | ₩386,985 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,195 | ₩390,333 | ₩386,195 | ₩389,998 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,244 | ₩389,128 | ₩382,646 | ₩382,927 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩385,485 | ₩388,458 | ₩383,449 | ₩386,851 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,257 | ₩390,614 | ₩382,579 | ₩383,489 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,342 | ₩387,628 | ₩383,342 | ₩387,065 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩383,931 | ₩385,418 | ₩381,387 | ₩384,748 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩383,851 | ₩385,137 | ₩382,284 | ₩383,141 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩385,726 | ₩386,958 | ₩382,780 | ₩384,159 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩388,512 | ₩391,431 | ₩386,918 | ₩387,735 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩391,686 | ₩394,070 | ₩390,172 | ₩393,574 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,378 | ₩395,088 | ₩390,467 | ₩392,047 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩393,641 | ₩397,217 | ₩392,838 | ₩395,007 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,213 | ₩394,780 | ₩387,213 | ₩394,244 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩383,476 | ₩388,418 | ₩381,481 | ₩387,534 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩390,561 | ₩391,070 | ₩387,989 | ₩388,003 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩391,967 | ₩392,677 | ₩387,521 | ₩391,016 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,213 | ₩393,266 | ₩389,637 | ₩393,105 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩392,463 | ₩392,463 | ₩387,588 | ₩390,226 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩391,954 | ₩392,409 | ₩388,391 | ₩391,833 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,074 | ₩396,239 | ₩392,208 | ₩392,369 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,110 | ₩399,681 | ₩392,597 | ₩394,137 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,088 | ₩399,922 | ₩394,913 | ₩398,114 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩386,436 | ₩394,177 | ₩386,436 | ₩393,628 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩384,440 | ₩386,476 | ₩380,864 | ₩386,141 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩385,806 | ₩386,945 | ₩382,672 | ₩386,717 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,132 | ₩387,668 | ₩385,338 | ₩385,512 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,016 | ₩388,605 | ₩386,476 | ₩387,668 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,047 | ₩390,199 | ₩388,056 | ₩388,378 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩388,994 | ₩389,449 | ₩387,762 | ₩389,329 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,360 | ₩389,342 | ₩387,360 | ₩388,994 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩386,744 | ₩388,780 | ₩386,181 | ₩387,079 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,110 | ₩388,271 | ₩384,239 | ₩388,110 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩381,922 | ₩386,838 | ₩381,922 | ₩384,976 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩381,802 | ₩385,070 | ₩381,360 | ₩381,802 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,141 | ₩384,815 | ₩381,762 | ₩381,963 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩389,530 | ₩389,677 | ₩382,887 | ₩385,338 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩386,771 | ₩390,280 | ₩386,583 | ₩389,891 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,123 | ₩386,838 | ₩384,105 | ₩385,579 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩382,632 | ₩386,195 | ₩381,695 | ₩384,762 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩377,610 | ₩381,641 | ₩376,418 | ₩381,360 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩381,561 | ₩383,088 | ₩376,338 | ₩376,485 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,164 | ₩385,431 | ₩379,981 | ₩380,422 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,293 | ₩387,735 | ₩384,039 | ₩384,641 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,123 | ₩388,257 | ₩385,043 | ₩386,155 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩386,824 | ₩389,436 | ₩386,824 | ₩388,311 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩388,659 | ₩389,088 | ₩385,833 | ₩386,114 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩392,918 | ₩394,552 | ₩388,351 | ₩388,686 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩395,931 | ₩395,931 | ₩393,333 | ₩394,458 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩395,864 | ₩397,110 | ₩395,463 | ₩396,146 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩389,476 | ₩396,708 | ₩389,476 | ₩396,467 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩386,824 | ₩389,771 | ₩385,806 | ₩388,244 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,199 | ₩388,056 | ₩377,905 | ₩385,418 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩380,597 | ₩382,980 | ₩377,007 | ₩377,369 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩379,873 | ₩380,784 | ₩377,838 | ₩379,766 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩377,972 | ₩381,708 | ₩377,222 | ₩380,222 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,302 | ₩382,110 | ₩376,793 | ₩378,012 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,065 | ₩380,878 | ₩376,271 | ₩378,400 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩379,659 | ₩384,440 | ₩378,440 | ₩380,021 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩376,994 | ₩381,949 | ₩376,686 | ₩381,025 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩368,664 | ₩376,766 | ₩368,664 | ₩376,713 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,351 | ₩368,396 | ₩364,351 | ₩368,021 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,056 | ₩365,181 | ₩361,311 | ₩365,181 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩363,534 | ₩365,195 | ₩362,423 | ₩364,579 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩361,833 | ₩365,931 | ₩361,311 | ₩364,498 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩359,717 | ₩364,458 | ₩359,463 | ₩362,677 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,298 | ₩362,409 | ₩357,534 | ₩361,780 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,182 | ₩362,597 | ₩358,458 | ₩362,115 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩360,521 | ₩364,324 | ₩360,333 | ₩361,485 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩363,695 | ₩364,659 | ₩359,824 | ₩361,030 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩366,963 | ₩366,963 | ₩363,748 | ₩364,231 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,409 | ₩366,802 | ₩364,097 | ₩366,655 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩365,690 | ₩366,856 | ₩364,994 | ₩365,155 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩363,655 | ₩365,650 | ₩363,132 | ₩364,887 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩364,994 | ₩366,052 | ₩363,708 | ₩364,231 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,213 | ₩364,525 | ₩361,405 | ₩362,945 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩359,543 | ₩363,159 | ₩359,543 | ₩362,516 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩354,815 | ₩358,753 | ₩354,548 | ₩358,257 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,016 | ₩360,012 | ₩355,485 | ₩356,476 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,030 | ₩358,405 | ₩354,039 | ₩356,891 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩352,887 | ₩356,865 | ₩352,231 | ₩355,458 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,414 | ₩356,664 | ₩353,757 | ₩354,507 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,418 | ₩361,418 | ₩354,119 | ₩354,548 | -1.90% | 13.5만 |
|---|