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 | ₩420,299 | ₩428,589 | ₩419,790 | ₩427,891 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,997 | ₩421,748 | ₩413,834 | ₩420,970 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,715 | ₩426,952 | ₩420,380 | ₩422,928 | +0.53% | 37만 |
| 2026.10.06 | ₩423,586 | ₩425,557 | ₩416,745 | ₩419,669 | -0.92% | 22.3만 |
| 2026.10.05 | ₩418,140 | ₩422,768 | ₩417,000 | ₩421,855 | +0.89% | 23.2만 |
| 2026.10.02 | ₩419,481 | ₩419,830 | ₩416,222 | ₩418,355 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,760 | ₩424,766 | ₩417,644 | ₩418,113 | -1.33% | 19.4만 |
| 2026.09.30 | ₩428,374 | ₩429,233 | ₩423,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,961 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,830 | ₩431,218 | ₩424,538 | ₩428,938 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩426,604 | ₩431,902 | ₩426,510 | ₩430,212 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩427,368 | ₩429,487 | ₩424,149 | ₩428,696 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,975 | ₩430,185 | ₩423,975 | ₩427,100 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩428,455 | ₩430,547 | ₩422,741 | ₩424,095 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,845 | ₩431,124 | ₩424,364 | ₩429,487 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩423,331 | ₩427,784 | ₩422,070 | ₩426,523 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩424,028 | ₩425,598 | ₩422,526 | ₩423,653 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩424,565 | ₩425,973 | ₩423,250 | ₩425,236 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩422,365 | ₩424,847 | ₩420,970 | ₩422,057 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩422,432 | ₩422,781 | ₩418,529 | ₩421,922 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩422,218 | ₩424,551 | ₩420,501 | ₩422,539 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩420,139 | ₩421,265 | ₩416,208 | ₩416,799 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,709 | ₩421,051 | ₩417,214 | ₩417,510 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩422,405 | ₩422,405 | ₩419,736 | ₩420,232 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,699 | ₩425,222 | ₩421,158 | ₩421,990 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,875 | ₩433,874 | ₩430,829 | ₩431,446 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩437,294 | ₩437,965 | ₩431,151 | ₩435,657 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩433,189 | ₩438,649 | ₩433,055 | ₩435,215 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩433,350 | ₩435,644 | ₩429,944 | ₩431,352 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩428,280 | ₩430,118 | ₩425,477 | ₩429,166 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩433,029 | ₩433,029 | ₩429,608 | ₩430,507 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩434,437 | ₩436,556 | ₩432,894 | ₩433,149 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,903 | ₩440,070 | ₩437,039 | ₩437,629 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩439,145 | ₩442,431 | ₩438,126 | ₩441,304 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩439,507 | ₩439,762 | ₩436,060 | ₩439,266 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩433,350 | ₩441,532 | ₩432,827 | ₩439,547 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩438,354 | ₩440,634 | ₩433,941 | ₩434,169 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,941 | ₩443,638 | ₩433,941 | ₩441,935 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩424,498 | ₩429,179 | ₩424,310 | ₩427,663 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,803 | ₩423,317 | ₩418,489 | ₩421,627 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩422,566 | ₩422,821 | ₩419,374 | ₩422,110 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩427,395 | ₩427,878 | ₩423,076 | ₩424,149 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,916 | ₩425,772 | ₩418,489 | ₩424,766 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,988 | ₩427,677 | ₩422,875 | ₩423,465 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩418,489 | ₩424,994 | ₩417,751 | ₩424,820 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,840 | ₩418,784 | ₩411,903 | ₩418,650 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩418,033 | ₩420,487 | ₩411,232 | ₩414,492 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩412,292 | ₩416,356 | ₩410,253 | ₩413,848 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩408,523 | ₩409,502 | ₩405,746 | ₩409,086 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩410,320 | ₩413,177 | ₩406,497 | ₩408,456 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩409,609 | ₩410,548 | ₩404,418 | ₩408,845 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩411,031 | ₩412,359 | ₩407,638 | ₩411,983 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩419,387 | ₩421,735 | ₩416,557 | ₩417,577 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩416,249 | ₩422,379 | ₩416,249 | ₩420,139 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,843 | ₩414,223 | ₩408,858 | ₩411,340 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩409,193 | ₩411,112 | ₩407,530 | ₩409,193 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,675 | ₩407,329 | ₩402,004 | ₩406,833 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩406,028 | ₩406,363 | ₩401,253 | ₩402,125 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩398,476 | ₩404,968 | ₩397,551 | ₩404,968 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩406,578 | ₩407,544 | ₩401,602 | ₩401,709 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,672 | ₩412,587 | ₩406,095 | ₩406,752 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩405,035 | ₩410,575 | ₩404,472 | ₩407,959 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩398,530 | ₩403,037 | ₩398,248 | ₩401,065 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩404,485 | ₩404,485 | ₩398,973 | ₩400,502 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩407,101 | ₩409,287 | ₩405,076 | ₩407,208 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩412,077 | ₩412,319 | ₩405,424 | ₩407,034 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩410,441 | ₩414,250 | ₩409,301 | ₩411,165 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,714 | ₩414,197 | ₩410,562 | ₩410,991 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩416,195 | ₩418,046 | ₩414,907 | ₩416,195 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩412,292 | ₩413,016 | ₩405,679 | ₩410,173 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩405,612 | ₩413,794 | ₩405,398 | ₩413,673 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩403,225 | ₩404,485 | ₩400,958 | ₩403,520 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩406,202 | ₩406,390 | ₩399,415 | ₩401,065 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩405,102 | ₩406,055 | ₩403,251 | ₩405,652 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩394,412 | ₩404,767 | ₩394,345 | ₩404,311 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,980 | ₩397,229 | ₩388,376 | ₩393,044 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩385,251 | ₩389,785 | ₩385,251 | ₩387,276 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩382,448 | ₩385,050 | ₩381,750 | ₩384,540 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,699 | ₩380,744 | ₩376,922 | ₩379,618 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,846 | ₩379,872 | ₩374,333 | ₩376,117 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩381,281 | ₩383,065 | ₩376,546 | ₩378,236 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,682 | ₩384,580 | ₩380,033 | ₩382,568 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,889 | ₩384,889 | ₩380,127 | ₩383,105 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,700 | ₩386,901 | ₩383,279 | ₩384,232 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩382,273 | ₩387,236 | ₩381,160 | ₩384,688 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩386,002 | ₩386,740 | ₩381,039 | ₩381,120 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩382,394 | ₩386,364 | ₩381,965 | ₩385,479 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩381,348 | ₩384,285 | ₩379,524 | ₩380,020 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩382,528 | ₩385,412 | ₩380,905 | ₩381,106 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩375,272 | ₩381,737 | ₩375,272 | ₩380,100 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩365,426 | ₩370,282 | ₩365,239 | ₩369,222 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩368,002 | ₩368,605 | ₩364,045 | ₩366,151 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,643 | ₩373,166 | ₩369,236 | ₩370,644 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,820 | ₩378,048 | ₩374,400 | ₩375,044 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩373,541 | ₩378,665 | ₩372,924 | ₩377,941 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,878 | ₩376,077 | ₩371,543 | ₩372,723 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,910 | ₩375,862 | ₩371,489 | ₩371,959 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,884 | ₩375,969 | ₩372,871 | ₩374,588 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,841 | ₩371,476 | ₩365,158 | ₩370,926 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩368,257 | ₩370,000 | ₩366,312 | ₩368,552 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,964 | ₩369,249 | ₩361,818 | ₩367,573 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩362,167 | ₩364,903 | ₩361,175 | ₩364,058 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩367,519 | ₩368,525 | ₩362,677 | ₩362,985 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩368,498 | ₩369,517 | ₩366,164 | ₩367,653 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,823 | ₩368,619 | ₩364,058 | ₩368,069 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩360,464 | ₩367,546 | ₩359,686 | ₩366,084 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩361,067 | ₩364,568 | ₩358,572 | ₩359,404 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,683 | ₩364,608 | ₩359,994 | ₩360,786 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩365,333 | ₩367,117 | ₩362,382 | ₩363,616 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,654 | ₩367,626 | ₩364,702 | ₩366,312 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,890 | ₩365,923 | ₩363,321 | ₩365,064 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩362,516 | ₩364,836 | ₩361,912 | ₩363,951 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,701 | ₩367,130 | ₩363,897 | ₩363,911 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,941 | ₩366,070 | ₩359,927 | ₩365,453 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,580 | ₩358,975 | ₩356,037 | ₩357,861 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,891 | ₩363,575 | ₩359,525 | ₩360,571 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,893 | ₩364,662 | ₩360,410 | ₩360,517 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩364,286 | ₩364,729 | ₩360,423 | ₩362,006 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩367,117 | ₩368,297 | ₩363,361 | ₩366,191 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩368,190 | ₩370,564 | ₩366,754 | ₩367,613 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩372,468 | ₩372,468 | ₩366,513 | ₩366,620 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,670 | ₩373,233 | ₩369,920 | ₩370,577 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,893 | ₩374,346 | ₩369,893 | ₩373,488 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,678 | ₩371,704 | ₩367,130 | ₩367,908 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩373,166 | ₩374,105 | ₩368,686 | ₩370,752 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩369,357 | ₩374,534 | ₩368,968 | ₩372,750 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,607 | ₩370,081 | ₩365,494 | ₩370,054 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,622 | ₩373,622 | ₩366,647 | ₩367,224 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩371,342 | ₩374,454 | ₩370,067 | ₩372,415 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,993 | ₩373,193 | ₩369,035 | ₩373,152 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩366,191 | ₩366,526 | ₩361,604 | ₩365,936 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩365,373 | ₩367,143 | ₩363,884 | ₩364,984 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩365,131 | ₩369,813 | ₩364,367 | ₩366,272 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,653 | ₩370,698 | ₩366,660 | ₩368,190 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,847 | ₩365,748 | ₩359,847 | ₩365,279 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩358,291 | ₩359,203 | ₩356,279 | ₩357,271 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩362,261 | ₩362,717 | ₩355,407 | ₩355,930 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩362,167 | ₩365,722 | ₩361,859 | ₩362,717 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,570 | ₩364,957 | ₩361,872 | ₩364,192 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩358,197 | ₩361,040 | ₩356,426 | ₩359,806 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩365,306 | ₩365,789 | ₩361,094 | ₩361,416 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩364,166 | ₩365,172 | ₩359,391 | ₩360,853 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,997 | ₩367,519 | ₩363,602 | ₩364,702 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,947 | ₩369,947 | ₩365,359 | ₩365,601 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩375,312 | ₩376,546 | ₩371,516 | ₩371,717 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,991 | ₩376,023 | ₩372,884 | ₩374,172 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,823 | ₩376,908 | ₩370,617 | ₩371,100 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩377,082 | ₩377,713 | ₩371,543 | ₩371,825 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,685 | ₩380,181 | ₩377,217 | ₩379,255 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩383,051 | ₩383,682 | ₩379,510 | ₩380,235 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩376,170 | ₩383,387 | ₩374,749 | ₩382,703 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,705 | ₩379,094 | ₩374,480 | ₩378,451 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩385,184 | ₩385,586 | ₩378,692 | ₩381,697 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩388,349 | ₩390,496 | ₩385,694 | ₩389,302 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,706 | ₩389,744 | ₩383,413 | ₩388,229 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩393,527 | ₩394,976 | ₩391,153 | ₩392,588 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,738 | ₩396,545 | ₩388,725 | ₩396,371 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,689 | ₩391,743 | ₩387,035 | ₩390,885 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,823 | ₩395,016 | ₩391,059 | ₩391,502 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,663 | ₩392,789 | ₩390,013 | ₩391,569 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,785 | ₩393,259 | ₩389,382 | ₩392,628 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩389,288 | ₩389,637 | ₩386,606 | ₩388,846 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,691 | ₩390,469 | ₩387,384 | ₩390,147 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩389,543 | ₩391,126 | ₩387,974 | ₩390,885 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,785 | ₩392,937 | ₩388,980 | ₩389,785 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩387,303 | ₩392,695 | ₩386,753 | ₩389,503 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩387,451 | ₩389,423 | ₩385,144 | ₩386,042 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩385,372 | ₩387,692 | ₩383,065 | ₩387,344 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩388,296 | ₩389,423 | ₩385,412 | ₩385,707 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩390,294 | ₩391,515 | ₩386,713 | ₩387,572 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,780 | ₩390,925 | ₩386,780 | ₩390,589 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,828 | ₩389,718 | ₩383,226 | ₩383,507 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩386,069 | ₩389,047 | ₩384,030 | ₩387,437 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,841 | ₩391,206 | ₩383,159 | ₩384,071 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,923 | ₩388,215 | ₩383,923 | ₩387,652 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩384,513 | ₩386,002 | ₩381,965 | ₩385,332 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩384,433 | ₩385,721 | ₩382,864 | ₩383,722 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩386,311 | ₩387,545 | ₩383,360 | ₩384,741 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩389,101 | ₩392,025 | ₩387,504 | ₩388,323 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩392,280 | ₩394,667 | ₩390,764 | ₩394,171 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,976 | ₩395,686 | ₩391,059 | ₩392,642 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩394,238 | ₩397,819 | ₩393,433 | ₩395,606 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,800 | ₩395,378 | ₩387,800 | ₩394,841 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩384,057 | ₩389,007 | ₩382,059 | ₩388,121 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩391,153 | ₩391,663 | ₩388,578 | ₩388,591 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩392,561 | ₩393,272 | ₩388,108 | ₩391,609 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,804 | ₩393,862 | ₩390,227 | ₩393,701 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩393,057 | ₩393,057 | ₩388,175 | ₩390,817 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩392,548 | ₩393,004 | ₩388,980 | ₩392,427 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,673 | ₩396,840 | ₩392,803 | ₩392,964 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,712 | ₩400,287 | ₩393,192 | ₩394,734 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,686 | ₩400,529 | ₩395,512 | ₩398,718 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩387,022 | ₩394,774 | ₩387,022 | ₩394,224 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩385,023 | ₩387,062 | ₩381,442 | ₩386,727 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩386,391 | ₩387,531 | ₩383,253 | ₩387,303 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,719 | ₩388,256 | ₩385,922 | ₩386,096 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,604 | ₩389,195 | ₩387,062 | ₩388,256 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,637 | ₩390,791 | ₩388,645 | ₩388,966 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩389,584 | ₩390,040 | ₩388,349 | ₩389,919 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,947 | ₩389,932 | ₩387,947 | ₩389,584 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩387,330 | ₩389,369 | ₩386,767 | ₩387,665 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,694 | ₩388,859 | ₩384,822 | ₩388,698 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩382,501 | ₩387,424 | ₩382,501 | ₩385,560 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩382,381 | ₩385,653 | ₩381,938 | ₩382,381 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,722 | ₩385,399 | ₩382,340 | ₩382,542 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩390,120 | ₩390,268 | ₩383,467 | ₩385,922 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩387,357 | ₩390,871 | ₩387,169 | ₩390,482 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,707 | ₩387,424 | ₩384,688 | ₩386,163 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩383,212 | ₩386,780 | ₩382,273 | ₩385,345 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩378,182 | ₩382,220 | ₩376,989 | ₩381,938 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩382,139 | ₩383,668 | ₩376,908 | ₩377,056 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,747 | ₩386,016 | ₩380,556 | ₩380,999 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,880 | ₩388,323 | ₩384,621 | ₩385,224 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,712 | ₩388,846 | ₩385,627 | ₩386,740 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩387,411 | ₩390,026 | ₩387,411 | ₩388,899 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩389,248 | ₩389,677 | ₩386,418 | ₩386,700 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩393,514 | ₩395,150 | ₩388,940 | ₩389,275 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩396,531 | ₩396,531 | ₩393,929 | ₩395,056 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩396,464 | ₩397,712 | ₩396,062 | ₩396,746 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩390,066 | ₩397,309 | ₩390,066 | ₩397,068 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩387,411 | ₩390,361 | ₩386,391 | ₩388,832 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,773 | ₩388,645 | ₩378,477 | ₩386,002 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩381,173 | ₩383,561 | ₩377,579 | ₩377,941 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩380,449 | ₩381,361 | ₩378,410 | ₩380,342 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩378,545 | ₩382,287 | ₩377,793 | ₩380,798 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,874 | ₩382,689 | ₩377,364 | ₩378,585 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,638 | ₩381,455 | ₩376,841 | ₩378,974 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩380,235 | ₩385,023 | ₩379,014 | ₩380,597 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩377,565 | ₩382,528 | ₩377,257 | ₩381,603 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩369,222 | ₩377,337 | ₩369,222 | ₩377,284 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,903 | ₩368,954 | ₩364,903 | ₩368,579 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,608 | ₩365,735 | ₩361,859 | ₩365,735 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩364,085 | ₩365,748 | ₩362,972 | ₩365,131 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩362,382 | ₩366,486 | ₩361,859 | ₩365,051 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩360,262 | ₩365,011 | ₩360,008 | ₩363,227 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,845 | ₩362,958 | ₩358,076 | ₩362,328 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,726 | ₩363,146 | ₩359,002 | ₩362,663 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩361,067 | ₩364,877 | ₩360,879 | ₩362,033 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩364,246 | ₩365,212 | ₩360,370 | ₩361,577 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩367,519 | ₩367,519 | ₩364,300 | ₩364,783 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,963 | ₩367,358 | ₩364,649 | ₩367,210 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩366,245 | ₩367,412 | ₩365,547 | ₩365,708 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩364,206 | ₩366,204 | ₩363,683 | ₩365,440 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩365,547 | ₩366,607 | ₩364,260 | ₩364,783 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,763 | ₩365,078 | ₩361,953 | ₩363,495 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩360,088 | ₩363,710 | ₩360,088 | ₩363,066 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩355,353 | ₩359,297 | ₩355,085 | ₩358,800 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,559 | ₩360,558 | ₩356,024 | ₩357,017 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,568 | ₩358,948 | ₩354,575 | ₩357,432 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩353,422 | ₩357,405 | ₩352,765 | ₩355,997 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,951 | ₩357,204 | ₩354,294 | ₩355,045 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,966 | ₩361,966 | ₩354,656 | ₩355,085 | -1.90% | 13.5만 |
|---|