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 | ₩419,895 | ₩428,177 | ₩419,386 | ₩427,480 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,592 | ₩421,342 | ₩413,436 | ₩420,565 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,311 | ₩426,542 | ₩419,976 | ₩422,522 | +0.53% | 37만 |
| 2026.10.06 | ₩423,178 | ₩425,148 | ₩416,344 | ₩419,265 | -0.92% | 22.3만 |
| 2026.10.05 | ₩417,738 | ₩422,361 | ₩416,599 | ₩421,450 | +0.89% | 23.2만 |
| 2026.10.02 | ₩419,078 | ₩419,426 | ₩415,822 | ₩417,952 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,353 | ₩424,358 | ₩417,242 | ₩417,711 | -1.33% | 19.4만 |
| 2026.09.30 | ₩427,962 | ₩428,820 | ₩423,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,554 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,418 | ₩430,803 | ₩424,130 | ₩428,525 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩426,193 | ₩431,486 | ₩426,100 | ₩429,798 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩426,957 | ₩429,074 | ₩423,741 | ₩428,284 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,567 | ₩429,771 | ₩423,567 | ₩426,689 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩428,043 | ₩430,133 | ₩422,334 | ₩423,688 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,435 | ₩430,709 | ₩423,956 | ₩429,074 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩422,924 | ₩427,373 | ₩421,664 | ₩426,113 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩423,621 | ₩425,188 | ₩422,120 | ₩423,245 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩424,157 | ₩425,564 | ₩422,843 | ₩424,827 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩421,959 | ₩424,438 | ₩420,565 | ₩421,651 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩422,026 | ₩422,374 | ₩418,126 | ₩421,517 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩421,811 | ₩424,143 | ₩420,096 | ₩422,133 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩419,734 | ₩420,860 | ₩415,808 | ₩416,398 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,306 | ₩420,646 | ₩416,813 | ₩417,108 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩421,999 | ₩421,999 | ₩419,332 | ₩419,828 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,291 | ₩424,813 | ₩420,753 | ₩421,584 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,460 | ₩433,456 | ₩430,414 | ₩431,031 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩436,873 | ₩437,543 | ₩430,736 | ₩435,238 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩432,773 | ₩438,227 | ₩432,639 | ₩434,796 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩432,934 | ₩435,225 | ₩429,530 | ₩430,937 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩427,868 | ₩429,704 | ₩425,068 | ₩428,753 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩432,612 | ₩432,612 | ₩429,195 | ₩430,093 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩434,019 | ₩436,136 | ₩432,478 | ₩432,733 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,481 | ₩439,647 | ₩436,619 | ₩437,208 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩438,723 | ₩442,006 | ₩437,704 | ₩440,880 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩439,084 | ₩439,339 | ₩435,641 | ₩438,843 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩432,934 | ₩441,108 | ₩432,411 | ₩439,125 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩437,932 | ₩440,210 | ₩433,523 | ₩433,751 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,523 | ₩443,212 | ₩433,523 | ₩441,510 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩424,090 | ₩428,766 | ₩423,902 | ₩427,252 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,399 | ₩422,910 | ₩418,086 | ₩421,222 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩422,160 | ₩422,415 | ₩418,971 | ₩421,704 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩426,984 | ₩427,466 | ₩422,669 | ₩423,741 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,512 | ₩425,363 | ₩418,086 | ₩424,358 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,580 | ₩427,265 | ₩422,468 | ₩423,058 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩418,086 | ₩424,585 | ₩417,349 | ₩424,411 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,441 | ₩418,381 | ₩411,507 | ₩418,247 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩417,631 | ₩420,083 | ₩410,837 | ₩414,093 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩411,895 | ₩415,956 | ₩409,858 | ₩413,450 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩408,130 | ₩409,108 | ₩405,356 | ₩408,693 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩409,926 | ₩412,780 | ₩406,106 | ₩408,063 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩409,215 | ₩410,153 | ₩404,029 | ₩408,451 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩410,636 | ₩411,962 | ₩407,245 | ₩411,587 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩418,984 | ₩421,329 | ₩416,157 | ₩417,175 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩415,848 | ₩421,972 | ₩415,848 | ₩419,734 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,448 | ₩413,825 | ₩408,465 | ₩410,944 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩408,800 | ₩410,716 | ₩407,138 | ₩408,800 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,287 | ₩406,937 | ₩401,617 | ₩406,441 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩405,637 | ₩405,972 | ₩400,867 | ₩401,738 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩398,093 | ₩404,579 | ₩397,169 | ₩404,579 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩406,187 | ₩407,152 | ₩401,215 | ₩401,323 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,281 | ₩412,190 | ₩405,704 | ₩406,361 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩404,646 | ₩410,180 | ₩404,083 | ₩407,567 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩398,147 | ₩402,649 | ₩397,865 | ₩400,679 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩404,096 | ₩404,096 | ₩398,589 | ₩400,117 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩406,709 | ₩408,894 | ₩404,686 | ₩406,817 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩411,681 | ₩411,922 | ₩405,034 | ₩406,642 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩410,046 | ₩413,852 | ₩408,907 | ₩410,770 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,316 | ₩413,798 | ₩410,167 | ₩410,596 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩415,795 | ₩417,644 | ₩414,508 | ₩415,795 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩411,895 | ₩412,619 | ₩405,289 | ₩409,778 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩405,222 | ₩413,396 | ₩405,008 | ₩413,276 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩402,837 | ₩404,096 | ₩400,572 | ₩403,132 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩405,812 | ₩405,999 | ₩399,031 | ₩400,679 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩404,713 | ₩405,664 | ₩402,864 | ₩405,262 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩394,033 | ₩404,378 | ₩393,966 | ₩403,922 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,606 | ₩396,847 | ₩388,003 | ₩392,666 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩384,881 | ₩389,410 | ₩384,881 | ₩386,904 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩382,080 | ₩384,680 | ₩381,383 | ₩384,170 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,336 | ₩380,378 | ₩376,559 | ₩379,252 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,480 | ₩379,507 | ₩373,973 | ₩375,755 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩380,914 | ₩382,696 | ₩376,184 | ₩377,872 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,313 | ₩384,211 | ₩379,668 | ₩382,201 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,519 | ₩384,519 | ₩379,762 | ₩382,737 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,328 | ₩386,529 | ₩382,911 | ₩383,862 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩381,906 | ₩386,864 | ₩380,794 | ₩384,318 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩385,631 | ₩386,368 | ₩380,673 | ₩380,753 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩382,026 | ₩385,993 | ₩381,597 | ₩385,108 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩380,981 | ₩383,916 | ₩379,159 | ₩379,654 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩382,160 | ₩385,041 | ₩380,539 | ₩380,740 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩374,911 | ₩381,370 | ₩374,911 | ₩379,735 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩365,075 | ₩369,926 | ₩364,887 | ₩368,867 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩367,648 | ₩368,251 | ₩363,695 | ₩365,799 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,284 | ₩372,807 | ₩368,881 | ₩370,288 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,457 | ₩377,685 | ₩374,040 | ₩374,683 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩373,182 | ₩378,301 | ₩372,566 | ₩377,577 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,521 | ₩375,715 | ₩371,186 | ₩372,365 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,549 | ₩375,500 | ₩371,132 | ₩371,601 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,526 | ₩375,608 | ₩372,512 | ₩374,227 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,487 | ₩371,119 | ₩364,807 | ₩370,569 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩367,902 | ₩369,645 | ₩365,959 | ₩368,197 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,614 | ₩368,894 | ₩361,470 | ₩367,219 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩361,819 | ₩364,552 | ₩360,827 | ₩363,708 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩367,165 | ₩368,170 | ₩362,328 | ₩362,636 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩368,144 | ₩369,162 | ₩365,812 | ₩367,299 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,472 | ₩368,264 | ₩363,708 | ₩367,715 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩360,117 | ₩367,192 | ₩359,340 | ₩365,732 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩360,720 | ₩364,217 | ₩358,228 | ₩359,058 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,333 | ₩364,258 | ₩359,648 | ₩360,439 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩364,981 | ₩366,763 | ₩362,033 | ₩363,266 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,303 | ₩367,273 | ₩364,351 | ₩365,959 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,539 | ₩365,571 | ₩362,971 | ₩364,713 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩362,167 | ₩364,485 | ₩361,564 | ₩363,601 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,348 | ₩366,777 | ₩363,547 | ₩363,561 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,594 | ₩365,718 | ₩359,581 | ₩365,102 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,236 | ₩358,630 | ₩355,695 | ₩357,517 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,542 | ₩363,226 | ₩359,179 | ₩360,224 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,546 | ₩364,311 | ₩360,063 | ₩360,171 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩363,936 | ₩364,378 | ₩360,077 | ₩361,658 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩366,763 | ₩367,943 | ₩363,011 | ₩365,839 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩367,835 | ₩370,207 | ₩366,402 | ₩367,259 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩372,110 | ₩372,110 | ₩366,160 | ₩366,268 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,311 | ₩372,874 | ₩369,564 | ₩370,221 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,537 | ₩373,986 | ₩369,537 | ₩373,129 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,323 | ₩371,346 | ₩366,777 | ₩367,554 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩372,807 | ₩373,745 | ₩368,331 | ₩370,395 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩369,001 | ₩374,174 | ₩368,613 | ₩372,392 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,254 | ₩369,725 | ₩365,142 | ₩369,698 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,263 | ₩373,263 | ₩366,294 | ₩366,871 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩370,985 | ₩374,093 | ₩369,712 | ₩372,057 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,636 | ₩372,834 | ₩368,680 | ₩372,794 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩365,839 | ₩366,174 | ₩361,256 | ₩365,584 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩365,021 | ₩366,790 | ₩363,534 | ₩364,633 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩364,780 | ₩369,457 | ₩364,016 | ₩365,919 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,299 | ₩370,341 | ₩366,308 | ₩367,835 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,501 | ₩365,397 | ₩359,501 | ₩364,928 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩357,946 | ₩358,857 | ₩355,936 | ₩356,928 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩361,913 | ₩362,368 | ₩355,065 | ₩355,588 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩361,819 | ₩365,370 | ₩361,511 | ₩362,368 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,221 | ₩364,606 | ₩361,524 | ₩363,842 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩357,852 | ₩360,693 | ₩356,084 | ₩359,460 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩364,954 | ₩365,437 | ₩360,747 | ₩361,068 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩363,815 | ₩364,820 | ₩359,045 | ₩360,506 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,646 | ₩367,165 | ₩363,253 | ₩364,351 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,591 | ₩369,591 | ₩365,008 | ₩365,249 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩374,951 | ₩376,184 | ₩371,159 | ₩371,360 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,633 | ₩375,661 | ₩372,526 | ₩373,812 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,464 | ₩376,546 | ₩370,261 | ₩370,743 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩376,720 | ₩377,350 | ₩371,186 | ₩371,467 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,319 | ₩379,815 | ₩376,854 | ₩378,891 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩382,683 | ₩383,313 | ₩379,145 | ₩379,869 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩375,809 | ₩383,018 | ₩374,388 | ₩382,335 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,341 | ₩378,730 | ₩374,120 | ₩378,087 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩384,814 | ₩385,216 | ₩378,328 | ₩381,330 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩387,976 | ₩390,120 | ₩385,323 | ₩388,927 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,333 | ₩389,370 | ₩383,045 | ₩387,855 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩393,148 | ₩394,596 | ₩390,777 | ₩392,210 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,365 | ₩396,164 | ₩388,351 | ₩395,989 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,313 | ₩391,366 | ₩386,663 | ₩390,509 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,447 | ₩394,636 | ₩390,683 | ₩391,125 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,286 | ₩392,411 | ₩389,638 | ₩391,192 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,410 | ₩392,880 | ₩389,008 | ₩392,251 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩388,914 | ₩389,262 | ₩386,234 | ₩388,472 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,316 | ₩390,093 | ₩387,011 | ₩389,772 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩389,169 | ₩390,750 | ₩387,601 | ₩390,509 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,410 | ₩392,559 | ₩388,606 | ₩389,410 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩386,931 | ₩392,318 | ₩386,381 | ₩389,128 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩387,078 | ₩389,048 | ₩384,773 | ₩385,671 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩385,001 | ₩387,319 | ₩382,696 | ₩386,971 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩387,922 | ₩389,048 | ₩385,041 | ₩385,336 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩389,919 | ₩391,138 | ₩386,341 | ₩387,199 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,408 | ₩390,549 | ₩386,408 | ₩390,214 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,457 | ₩389,343 | ₩382,857 | ₩383,139 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩385,698 | ₩388,673 | ₩383,661 | ₩387,065 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,470 | ₩390,830 | ₩382,790 | ₩383,701 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,554 | ₩387,842 | ₩383,554 | ₩387,279 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩384,144 | ₩385,631 | ₩381,597 | ₩384,961 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩384,063 | ₩385,350 | ₩382,495 | ₩383,353 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩385,939 | ₩387,172 | ₩382,991 | ₩384,371 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩388,726 | ₩391,648 | ₩387,132 | ₩387,949 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩391,902 | ₩394,287 | ₩390,388 | ₩393,792 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,596 | ₩395,306 | ₩390,683 | ₩392,264 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩393,859 | ₩397,437 | ₩393,055 | ₩395,226 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,427 | ₩394,998 | ₩387,427 | ₩394,462 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩383,688 | ₩388,633 | ₩381,691 | ₩387,748 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩390,777 | ₩391,286 | ₩388,204 | ₩388,217 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩392,184 | ₩392,894 | ₩387,735 | ₩391,232 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,428 | ₩393,483 | ₩389,852 | ₩393,323 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩392,679 | ₩392,679 | ₩387,802 | ₩390,442 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩392,170 | ₩392,626 | ₩388,606 | ₩392,050 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,292 | ₩396,458 | ₩392,425 | ₩392,586 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,329 | ₩399,902 | ₩392,813 | ₩394,354 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,306 | ₩400,143 | ₩395,132 | ₩398,334 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩386,649 | ₩394,395 | ₩386,649 | ₩393,845 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩384,653 | ₩386,690 | ₩381,075 | ₩386,355 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩386,020 | ₩387,159 | ₩382,884 | ₩386,931 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,346 | ₩387,882 | ₩385,551 | ₩385,725 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,231 | ₩388,820 | ₩386,690 | ₩387,882 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,262 | ₩390,415 | ₩388,271 | ₩388,592 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩389,209 | ₩389,664 | ₩387,976 | ₩389,544 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,574 | ₩389,557 | ₩387,574 | ₩389,209 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩386,958 | ₩388,994 | ₩386,395 | ₩387,293 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,323 | ₩388,485 | ₩384,452 | ₩388,324 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩382,134 | ₩387,051 | ₩382,134 | ₩385,189 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩382,013 | ₩385,283 | ₩381,571 | ₩382,013 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,353 | ₩385,028 | ₩381,973 | ₩382,174 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩389,745 | ₩389,892 | ₩383,098 | ₩385,551 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩386,984 | ₩390,495 | ₩386,797 | ₩390,107 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,336 | ₩387,051 | ₩384,318 | ₩385,792 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩382,844 | ₩386,408 | ₩381,906 | ₩384,974 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩377,819 | ₩381,852 | ₩376,626 | ₩381,571 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩381,772 | ₩383,299 | ₩376,546 | ₩376,693 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,376 | ₩385,644 | ₩380,190 | ₩380,633 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,507 | ₩387,949 | ₩384,251 | ₩384,854 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,338 | ₩388,472 | ₩385,256 | ₩386,368 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩387,038 | ₩389,651 | ₩387,038 | ₩388,525 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩388,874 | ₩389,303 | ₩386,046 | ₩386,328 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩393,135 | ₩394,770 | ₩388,566 | ₩388,901 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩396,150 | ₩396,150 | ₩393,550 | ₩394,676 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩396,083 | ₩397,329 | ₩395,681 | ₩396,365 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩389,691 | ₩396,927 | ₩389,691 | ₩396,686 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩387,038 | ₩389,986 | ₩386,020 | ₩388,458 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,408 | ₩388,271 | ₩378,113 | ₩385,631 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩380,807 | ₩383,192 | ₩377,216 | ₩377,577 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩380,083 | ₩380,994 | ₩378,046 | ₩379,976 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩378,180 | ₩381,919 | ₩377,430 | ₩380,432 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,510 | ₩382,321 | ₩377,001 | ₩378,221 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,274 | ₩381,088 | ₩376,479 | ₩378,609 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩379,869 | ₩384,653 | ₩378,649 | ₩380,231 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩377,202 | ₩382,160 | ₩376,894 | ₩381,236 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩368,867 | ₩376,974 | ₩368,867 | ₩376,921 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,552 | ₩368,599 | ₩364,552 | ₩368,224 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,258 | ₩365,383 | ₩361,511 | ₩365,383 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩363,735 | ₩365,397 | ₩362,623 | ₩364,780 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩362,033 | ₩366,134 | ₩361,511 | ₩364,700 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩359,916 | ₩364,660 | ₩359,661 | ₩362,877 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,497 | ₩362,609 | ₩357,732 | ₩361,980 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,380 | ₩362,797 | ₩358,656 | ₩362,315 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩360,720 | ₩364,526 | ₩360,532 | ₩361,685 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩363,896 | ₩364,861 | ₩360,023 | ₩361,229 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩367,165 | ₩367,165 | ₩363,949 | ₩364,432 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,611 | ₩367,005 | ₩364,298 | ₩366,857 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩365,892 | ₩367,058 | ₩365,196 | ₩365,356 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩363,856 | ₩365,852 | ₩363,333 | ₩365,088 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩365,196 | ₩366,254 | ₩363,909 | ₩364,432 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,413 | ₩364,727 | ₩361,604 | ₩363,145 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩359,742 | ₩363,360 | ₩359,742 | ₩362,717 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩355,011 | ₩358,951 | ₩354,744 | ₩358,455 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,214 | ₩360,211 | ₩355,681 | ₩356,673 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,226 | ₩358,603 | ₩354,234 | ₩357,089 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩353,082 | ₩357,062 | ₩352,425 | ₩355,655 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,609 | ₩356,861 | ₩353,953 | ₩354,703 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,618 | ₩361,618 | ₩354,315 | ₩354,744 | -1.90% | 13.5만 |
|---|