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 | ₩420,234 | ₩428,522 | ₩419,724 | ₩427,824 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,931 | ₩421,682 | ₩413,770 | ₩420,904 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,649 | ₩426,886 | ₩420,314 | ₩422,862 | +0.53% | 37만 |
| 2026.10.06 | ₩423,519 | ₩425,491 | ₩416,680 | ₩419,603 | -0.92% | 22.3만 |
| 2026.10.05 | ₩418,075 | ₩422,701 | ₩416,935 | ₩421,789 | +0.89% | 23.2만 |
| 2026.10.02 | ₩419,416 | ₩419,764 | ₩416,157 | ₩418,289 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,694 | ₩424,700 | ₩417,578 | ₩418,048 | -1.33% | 19.4만 |
| 2026.09.30 | ₩428,307 | ₩429,165 | ₩423,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,895 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,763 | ₩431,150 | ₩424,472 | ₩428,870 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩426,537 | ₩431,834 | ₩426,443 | ₩430,144 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩427,301 | ₩429,420 | ₩424,083 | ₩428,629 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,908 | ₩430,118 | ₩423,908 | ₩427,033 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩428,388 | ₩430,480 | ₩422,675 | ₩424,029 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,778 | ₩431,056 | ₩424,297 | ₩429,420 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩423,265 | ₩427,717 | ₩422,004 | ₩426,456 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩423,962 | ₩425,531 | ₩422,460 | ₩423,586 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩424,498 | ₩425,907 | ₩423,184 | ₩425,169 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩422,299 | ₩424,780 | ₩420,904 | ₩421,991 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩422,366 | ₩422,715 | ₩418,463 | ₩421,856 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩422,151 | ₩424,485 | ₩420,435 | ₩422,473 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩420,073 | ₩421,199 | ₩416,143 | ₩416,733 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,644 | ₩420,985 | ₩417,149 | ₩417,444 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩422,339 | ₩422,339 | ₩419,670 | ₩420,167 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,632 | ₩425,156 | ₩421,092 | ₩421,923 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,807 | ₩433,806 | ₩430,761 | ₩431,378 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩437,225 | ₩437,896 | ₩431,083 | ₩435,589 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩433,122 | ₩438,580 | ₩432,988 | ₩435,147 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩433,283 | ₩435,576 | ₩429,876 | ₩431,284 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩428,213 | ₩430,051 | ₩425,410 | ₩429,098 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩432,961 | ₩432,961 | ₩429,541 | ₩430,439 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩434,369 | ₩436,488 | ₩432,827 | ₩433,081 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,835 | ₩440,001 | ₩436,971 | ₩437,561 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩439,076 | ₩442,362 | ₩438,057 | ₩441,235 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩439,438 | ₩439,693 | ₩435,992 | ₩439,197 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩433,283 | ₩441,463 | ₩432,760 | ₩439,478 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩438,285 | ₩440,565 | ₩433,873 | ₩434,101 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,873 | ₩443,569 | ₩433,873 | ₩441,866 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩424,431 | ₩429,112 | ₩424,244 | ₩427,596 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,737 | ₩423,251 | ₩418,423 | ₩421,561 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩422,500 | ₩422,755 | ₩419,308 | ₩422,044 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩427,328 | ₩427,811 | ₩423,010 | ₩424,083 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,851 | ₩425,705 | ₩418,423 | ₩424,700 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,922 | ₩427,610 | ₩422,809 | ₩423,399 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩418,423 | ₩424,928 | ₩417,686 | ₩424,753 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,775 | ₩418,718 | ₩411,838 | ₩418,584 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩417,967 | ₩420,421 | ₩411,168 | ₩414,427 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩412,227 | ₩416,291 | ₩410,189 | ₩413,783 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩408,459 | ₩409,438 | ₩405,683 | ₩409,022 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩410,256 | ₩413,112 | ₩406,434 | ₩408,392 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩409,545 | ₩410,484 | ₩404,355 | ₩408,781 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩410,967 | ₩412,294 | ₩407,574 | ₩411,919 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩419,322 | ₩421,669 | ₩416,492 | ₩417,511 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩416,184 | ₩422,312 | ₩416,184 | ₩420,073 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,779 | ₩414,159 | ₩408,794 | ₩411,275 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩409,129 | ₩411,047 | ₩407,466 | ₩409,129 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,612 | ₩407,265 | ₩401,941 | ₩406,769 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩405,964 | ₩406,300 | ₩401,190 | ₩402,062 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩398,414 | ₩404,905 | ₩397,489 | ₩404,905 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩406,514 | ₩407,480 | ₩401,539 | ₩401,646 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,608 | ₩412,522 | ₩406,031 | ₩406,689 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩404,972 | ₩410,511 | ₩404,409 | ₩407,896 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩398,468 | ₩402,974 | ₩398,186 | ₩401,002 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩404,422 | ₩404,422 | ₩398,910 | ₩400,439 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩407,037 | ₩409,223 | ₩405,012 | ₩407,145 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩412,013 | ₩412,254 | ₩405,361 | ₩406,970 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩410,377 | ₩414,185 | ₩409,237 | ₩411,101 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,649 | ₩414,132 | ₩410,497 | ₩410,926 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩416,130 | ₩417,981 | ₩414,842 | ₩416,130 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩412,227 | ₩412,952 | ₩405,616 | ₩410,108 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩405,549 | ₩413,729 | ₩405,334 | ₩413,609 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩403,161 | ₩404,422 | ₩400,895 | ₩403,457 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩406,139 | ₩406,326 | ₩399,353 | ₩401,002 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩405,039 | ₩405,991 | ₩403,188 | ₩405,589 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩394,350 | ₩404,704 | ₩394,283 | ₩404,248 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,919 | ₩397,167 | ₩388,315 | ₩392,983 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩385,191 | ₩389,724 | ₩385,191 | ₩387,216 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩382,388 | ₩384,990 | ₩381,690 | ₩384,480 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,640 | ₩380,685 | ₩376,863 | ₩379,558 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,786 | ₩379,813 | ₩374,274 | ₩376,058 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩381,221 | ₩383,005 | ₩376,487 | ₩378,177 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,622 | ₩384,520 | ₩379,974 | ₩382,509 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,829 | ₩384,829 | ₩380,068 | ₩383,045 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,639 | ₩386,840 | ₩383,219 | ₩384,171 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩382,214 | ₩387,176 | ₩381,100 | ₩384,627 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩385,942 | ₩386,679 | ₩380,980 | ₩381,060 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩382,334 | ₩386,304 | ₩381,905 | ₩385,419 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩381,288 | ₩384,225 | ₩379,464 | ₩379,960 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩382,468 | ₩385,352 | ₩380,846 | ₩381,047 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩375,213 | ₩381,677 | ₩375,213 | ₩380,041 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩365,369 | ₩370,224 | ₩365,182 | ₩369,165 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩367,944 | ₩368,548 | ₩363,988 | ₩366,093 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,584 | ₩373,107 | ₩369,178 | ₩370,586 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,761 | ₩377,989 | ₩374,341 | ₩374,985 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩373,483 | ₩378,606 | ₩372,866 | ₩377,882 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,820 | ₩376,018 | ₩371,485 | ₩372,665 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,851 | ₩375,803 | ₩371,431 | ₩371,900 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,826 | ₩375,910 | ₩372,812 | ₩374,529 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,783 | ₩371,418 | ₩365,101 | ₩370,868 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩368,199 | ₩369,942 | ₩366,254 | ₩368,494 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,907 | ₩369,191 | ₩361,762 | ₩367,515 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩362,110 | ₩364,846 | ₩361,118 | ₩364,001 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩367,461 | ₩368,467 | ₩362,620 | ₩362,928 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩368,440 | ₩369,460 | ₩366,107 | ₩367,596 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,766 | ₩368,561 | ₩364,001 | ₩368,011 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩360,407 | ₩367,488 | ₩359,629 | ₩366,026 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩361,011 | ₩364,511 | ₩358,516 | ₩359,348 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,626 | ₩364,551 | ₩359,938 | ₩360,729 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩365,275 | ₩367,059 | ₩362,325 | ₩363,559 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,597 | ₩367,569 | ₩364,645 | ₩366,254 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,833 | ₩365,865 | ₩363,264 | ₩365,007 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩362,459 | ₩364,779 | ₩361,856 | ₩363,894 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,643 | ₩367,072 | ₩363,840 | ₩363,854 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,884 | ₩366,013 | ₩359,871 | ₩365,396 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,524 | ₩358,919 | ₩355,982 | ₩357,805 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,835 | ₩363,519 | ₩359,468 | ₩360,515 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,836 | ₩364,605 | ₩360,354 | ₩360,461 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩364,229 | ₩364,672 | ₩360,367 | ₩361,949 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩367,059 | ₩368,239 | ₩363,304 | ₩366,134 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩368,132 | ₩370,506 | ₩366,697 | ₩367,555 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩372,410 | ₩372,410 | ₩366,456 | ₩366,563 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,611 | ₩373,174 | ₩369,862 | ₩370,519 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,835 | ₩374,288 | ₩369,835 | ₩373,429 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,621 | ₩371,646 | ₩367,072 | ₩367,850 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩373,107 | ₩374,046 | ₩368,628 | ₩370,693 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩369,299 | ₩374,475 | ₩368,910 | ₩372,692 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,549 | ₩370,023 | ₩365,436 | ₩369,996 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,563 | ₩373,563 | ₩366,590 | ₩367,166 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩371,284 | ₩374,395 | ₩370,009 | ₩372,356 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,935 | ₩373,134 | ₩368,977 | ₩373,094 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩366,134 | ₩366,469 | ₩361,547 | ₩365,879 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩365,316 | ₩367,086 | ₩363,827 | ₩364,927 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩365,074 | ₩369,755 | ₩364,310 | ₩366,214 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,596 | ₩370,640 | ₩366,603 | ₩368,132 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,790 | ₩365,691 | ₩359,790 | ₩365,222 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩358,235 | ₩359,147 | ₩356,223 | ₩357,215 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩362,204 | ₩362,660 | ₩355,351 | ₩355,874 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩362,110 | ₩365,664 | ₩361,802 | ₩362,660 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,513 | ₩364,900 | ₩361,815 | ₩364,135 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩358,141 | ₩360,984 | ₩356,371 | ₩359,750 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩365,249 | ₩365,731 | ₩361,038 | ₩361,359 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩364,109 | ₩365,114 | ₩359,334 | ₩360,796 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,940 | ₩367,461 | ₩363,545 | ₩364,645 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,889 | ₩369,889 | ₩365,302 | ₩365,544 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩375,253 | ₩376,487 | ₩371,458 | ₩371,659 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,933 | ₩375,964 | ₩372,826 | ₩374,113 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,765 | ₩376,849 | ₩370,559 | ₩371,042 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩377,023 | ₩377,654 | ₩371,485 | ₩371,766 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,625 | ₩380,121 | ₩377,158 | ₩379,196 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩382,991 | ₩383,622 | ₩379,451 | ₩380,175 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩376,112 | ₩383,327 | ₩374,690 | ₩382,643 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,646 | ₩379,035 | ₩374,422 | ₩378,391 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩385,124 | ₩385,526 | ₩378,633 | ₩381,637 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩388,289 | ₩390,434 | ₩385,633 | ₩389,241 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,645 | ₩389,683 | ₩383,353 | ₩388,168 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩393,465 | ₩394,914 | ₩391,092 | ₩392,527 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,678 | ₩396,483 | ₩388,664 | ₩396,308 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,628 | ₩391,682 | ₩386,974 | ₩390,823 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,762 | ₩394,954 | ₩390,998 | ₩391,440 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,601 | ₩392,728 | ₩389,952 | ₩391,507 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,724 | ₩393,197 | ₩389,321 | ₩392,567 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩389,227 | ₩389,576 | ₩386,545 | ₩388,785 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,630 | ₩390,408 | ₩387,323 | ₩390,086 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩389,482 | ₩391,065 | ₩387,913 | ₩390,823 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,724 | ₩392,875 | ₩388,919 | ₩389,724 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩387,243 | ₩392,634 | ₩386,693 | ₩389,442 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩387,390 | ₩389,362 | ₩385,083 | ₩385,982 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩385,311 | ₩387,632 | ₩383,005 | ₩387,283 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩388,235 | ₩389,362 | ₩385,352 | ₩385,647 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩390,233 | ₩391,454 | ₩386,653 | ₩387,511 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,720 | ₩390,864 | ₩386,720 | ₩390,528 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,767 | ₩389,657 | ₩383,166 | ₩383,447 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩386,009 | ₩388,986 | ₩383,970 | ₩387,377 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,781 | ₩391,145 | ₩383,099 | ₩384,011 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,863 | ₩388,155 | ₩383,863 | ₩387,591 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩384,453 | ₩385,942 | ₩381,905 | ₩385,271 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩384,373 | ₩385,660 | ₩382,804 | ₩383,662 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩386,250 | ₩387,484 | ₩383,300 | ₩384,681 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩389,040 | ₩391,963 | ₩387,444 | ₩388,262 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩392,218 | ₩394,605 | ₩390,703 | ₩394,109 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,914 | ₩395,625 | ₩390,998 | ₩392,580 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩394,176 | ₩397,757 | ₩393,371 | ₩395,544 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,739 | ₩395,316 | ₩387,739 | ₩394,780 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩383,997 | ₩388,946 | ₩381,999 | ₩388,061 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩391,092 | ₩391,601 | ₩388,517 | ₩388,530 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩392,500 | ₩393,211 | ₩388,047 | ₩391,548 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,743 | ₩393,801 | ₩390,166 | ₩393,640 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩392,996 | ₩392,996 | ₩388,114 | ₩390,756 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩392,486 | ₩392,942 | ₩388,919 | ₩392,366 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,611 | ₩396,778 | ₩392,741 | ₩392,902 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,650 | ₩400,224 | ₩393,130 | ₩394,672 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,625 | ₩400,466 | ₩395,450 | ₩398,655 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩386,961 | ₩394,713 | ₩386,961 | ₩394,163 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩384,963 | ₩387,001 | ₩381,382 | ₩386,666 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩386,331 | ₩387,471 | ₩383,193 | ₩387,243 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,658 | ₩388,195 | ₩385,861 | ₩386,036 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,543 | ₩389,134 | ₩387,001 | ₩388,195 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,576 | ₩390,729 | ₩388,584 | ₩388,906 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩389,523 | ₩389,978 | ₩388,289 | ₩389,858 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,886 | ₩389,871 | ₩387,886 | ₩389,523 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩387,269 | ₩389,308 | ₩386,706 | ₩387,605 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,633 | ₩388,798 | ₩384,762 | ₩388,637 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩382,442 | ₩387,363 | ₩382,442 | ₩385,499 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩382,321 | ₩385,593 | ₩381,878 | ₩382,321 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,662 | ₩385,338 | ₩382,281 | ₩382,482 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩390,059 | ₩390,206 | ₩383,407 | ₩385,861 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩387,296 | ₩390,810 | ₩387,109 | ₩390,421 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,647 | ₩387,363 | ₩384,627 | ₩386,103 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩383,152 | ₩386,720 | ₩382,214 | ₩385,285 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩378,123 | ₩382,160 | ₩376,930 | ₩381,878 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩382,079 | ₩383,608 | ₩376,849 | ₩376,997 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,687 | ₩385,955 | ₩380,497 | ₩380,939 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,819 | ₩388,262 | ₩384,560 | ₩385,164 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,651 | ₩388,785 | ₩385,566 | ₩386,679 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩387,350 | ₩389,965 | ₩387,350 | ₩388,839 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩389,187 | ₩389,616 | ₩386,357 | ₩386,639 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩393,452 | ₩395,088 | ₩388,879 | ₩389,214 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩396,469 | ₩396,469 | ₩393,868 | ₩394,994 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩396,402 | ₩397,650 | ₩396,000 | ₩396,684 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩390,005 | ₩397,247 | ₩390,005 | ₩397,006 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩387,350 | ₩390,300 | ₩386,331 | ₩388,771 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,713 | ₩388,584 | ₩378,418 | ₩385,942 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩381,114 | ₩383,501 | ₩377,520 | ₩377,882 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩380,390 | ₩381,302 | ₩378,351 | ₩380,282 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩378,485 | ₩382,227 | ₩377,734 | ₩380,738 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,815 | ₩382,629 | ₩377,305 | ₩378,525 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,579 | ₩381,395 | ₩376,782 | ₩378,914 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩380,175 | ₩384,963 | ₩378,955 | ₩380,537 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩377,506 | ₩382,468 | ₩377,198 | ₩381,543 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩369,165 | ₩377,278 | ₩369,165 | ₩377,225 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,846 | ₩368,896 | ₩364,846 | ₩368,521 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,551 | ₩365,678 | ₩361,802 | ₩365,678 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩364,028 | ₩365,691 | ₩362,915 | ₩365,074 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩362,325 | ₩366,429 | ₩361,802 | ₩364,994 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩360,206 | ₩364,954 | ₩359,951 | ₩363,170 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,789 | ₩362,902 | ₩358,020 | ₩362,271 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,670 | ₩363,089 | ₩358,945 | ₩362,607 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩361,011 | ₩364,819 | ₩360,823 | ₩361,976 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩364,189 | ₩365,155 | ₩360,313 | ₩361,520 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩367,461 | ₩367,461 | ₩364,243 | ₩364,726 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,906 | ₩367,300 | ₩364,591 | ₩367,153 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩366,187 | ₩367,354 | ₩365,490 | ₩365,651 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩364,149 | ₩366,147 | ₩363,626 | ₩365,383 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩365,490 | ₩366,549 | ₩364,203 | ₩364,726 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,706 | ₩365,021 | ₩361,896 | ₩363,438 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩360,032 | ₩363,653 | ₩360,032 | ₩363,009 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩355,298 | ₩359,240 | ₩355,029 | ₩358,744 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,503 | ₩360,501 | ₩355,968 | ₩356,961 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,512 | ₩358,892 | ₩354,520 | ₩357,376 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩353,366 | ₩357,349 | ₩352,709 | ₩355,941 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,895 | ₩357,148 | ₩354,238 | ₩354,989 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,909 | ₩361,909 | ₩354,600 | ₩355,029 | -1.90% | 13.5만 |
|---|