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 | ₩420,224 | ₩428,512 | ₩419,715 | ₩427,815 | +1.81% | 25.1만 |
| 2026.10.08 | ₩420,922 | ₩421,673 | ₩413,760 | ₩420,895 | -0.01% | 35.5만 |
| 2026.10.07 | ₩420,640 | ₩426,876 | ₩420,305 | ₩422,853 | +0.53% | 37만 |
| 2026.10.06 | ₩423,510 | ₩425,481 | ₩416,670 | ₩419,594 | -0.92% | 22.3만 |
| 2026.10.05 | ₩418,065 | ₩422,692 | ₩416,925 | ₩421,780 | +0.89% | 23.2만 |
| 2026.10.02 | ₩419,406 | ₩419,755 | ₩416,147 | ₩418,280 | -0.27% | 15.2만 |
| 2026.10.01 | ₩423,684 | ₩424,690 | ₩417,569 | ₩418,038 | -1.33% | 19.4만 |
| 2026.09.30 | ₩428,298 | ₩429,156 | ₩423,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩423,885 |
| -1.03% |
| 23.1만 |
| 2026.09.29 | ₩428,753 | ₩431,141 | ₩424,462 | ₩428,861 | +0.03% | 16.2만 |
|---|
| 2026.09.28 | ₩426,527 | ₩431,825 | ₩426,433 | ₩430,135 | +0.85% | 14.8만 |
|---|
| 2026.09.25 | ₩427,292 | ₩429,411 | ₩424,073 | ₩428,619 | +0.31% | 15.2만 |
|---|
| 2026.09.24 | ₩423,899 | ₩430,108 | ₩423,899 | ₩427,024 | +0.74% | 19.2만 |
|---|
| 2026.09.23 | ₩428,378 | ₩430,470 | ₩422,665 | ₩424,020 | -1.02% | 18.2만 |
|---|
| 2026.09.22 | ₩426,769 | ₩431,047 | ₩424,288 | ₩429,411 | +0.62% | 14.4만 |
|---|
| 2026.09.21 | ₩423,255 | ₩427,707 | ₩421,995 | ₩426,447 | +0.75% | 27.2만 |
|---|
| 2026.09.18 | ₩423,952 | ₩425,521 | ₩422,450 | ₩423,577 | -0.09% | 23.4만 |
|---|
| 2026.09.17 | ₩424,489 | ₩425,897 | ₩423,175 | ₩425,159 | +0.16% | 20만 |
|---|
| 2026.09.16 | ₩422,290 | ₩424,770 | ₩420,895 | ₩421,981 | -0.07% | 17.1만 |
|---|
| 2026.09.15 | ₩422,357 | ₩422,705 | ₩418,454 | ₩421,847 | -0.12% | 21.6만 |
|---|
| 2026.09.14 | ₩422,142 | ₩424,475 | ₩420,425 | ₩422,464 | +0.08% | 16.9만 |
|---|
| 2026.09.11 | ₩420,063 | ₩421,190 | ₩416,134 | ₩416,724 | -0.79% | 16.1만 |
|---|
| 2026.09.10 | ₩419,634 | ₩420,975 | ₩417,140 | ₩417,435 | -0.52% | 17.3만 |
|---|
| 2026.09.09 | ₩422,330 | ₩422,330 | ₩419,661 | ₩420,157 | -0.51% | 19.4만 |
|---|
| 2026.09.08 | ₩424,623 | ₩425,146 | ₩421,083 | ₩421,914 | -0.64% | 20.5만 |
|---|
| 2026.09.04 | ₩431,798 | ₩433,796 | ₩430,752 | ₩431,369 | -0.10% | 18.6만 |
|---|
| 2026.09.03 | ₩437,216 | ₩437,886 | ₩431,074 | ₩435,580 | -0.37% | 19.8만 |
|---|
| 2026.09.02 | ₩433,112 | ₩438,570 | ₩432,978 | ₩435,137 | +0.47% | 23.4만 |
|---|
| 2026.09.01 | ₩433,273 | ₩435,566 | ₩429,867 | ₩431,275 | -0.46% | 17.8만 |
|---|
| 2026.08.31 | ₩428,204 | ₩430,041 | ₩425,401 | ₩429,089 | +0.21% | 20.6만 |
|---|
| 2026.08.28 | ₩432,951 | ₩432,951 | ₩429,531 | ₩430,430 | -0.58% | 18.1만 |
|---|
| 2026.08.27 | ₩434,359 | ₩436,478 | ₩432,817 | ₩433,072 | -0.30% | 17.7만 |
|---|
| 2026.08.26 | ₩438,825 | ₩439,992 | ₩436,961 | ₩437,551 | -0.29% | 28만 |
|---|
| 2026.08.25 | ₩439,066 | ₩442,352 | ₩438,047 | ₩441,225 | +0.49% | 18.7만 |
|---|
| 2026.08.24 | ₩439,428 | ₩439,683 | ₩435,982 | ₩439,187 | -0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩433,273 | ₩441,453 | ₩432,750 | ₩439,469 | +1.43% | 29.7만 |
|---|
| 2026.08.20 | ₩438,275 | ₩440,555 | ₩433,863 | ₩434,091 | -0.95% | 26.6만 |
|---|
| 2026.08.19 | ₩433,863 | ₩443,559 | ₩433,863 | ₩441,856 | +1.84% | 27.6만 |
|---|
| 2026.08.18 | ₩424,422 | ₩429,102 | ₩424,234 | ₩427,587 | +0.75% | 21.5만 |
|---|
| 2026.08.17 | ₩419,728 | ₩423,242 | ₩418,414 | ₩421,552 | +0.43% | 15.1만 |
|---|
| 2026.08.14 | ₩422,491 | ₩422,746 | ₩419,299 | ₩422,035 | -0.11% | 14.6만 |
|---|
| 2026.08.13 | ₩427,319 | ₩427,801 | ₩423,000 | ₩424,073 | -0.76% | 20.4만 |
|---|
| 2026.08.12 | ₩420,841 | ₩425,696 | ₩418,414 | ₩424,690 | +0.91% | 12.9만 |
|---|
| 2026.08.11 | ₩423,912 | ₩427,600 | ₩422,799 | ₩423,389 | -0.12% | 17.2만 |
|---|
| 2026.08.10 | ₩418,414 | ₩424,918 | ₩417,676 | ₩424,744 | +1.51% | 20.7만 |
|---|
| 2026.08.07 | ₩414,766 | ₩418,709 | ₩411,829 | ₩418,575 | +0.92% | 11.7만 |
|---|
| 2026.08.06 | ₩417,958 | ₩420,412 | ₩411,159 | ₩414,417 | -0.85% | 12.5만 |
|---|
| 2026.08.05 | ₩412,218 | ₩416,282 | ₩410,180 | ₩413,774 | +0.38% | 22.2만 |
|---|
| 2026.08.04 | ₩408,450 | ₩409,429 | ₩405,674 | ₩409,013 | +0.14% | 22.8만 |
|---|
| 2026.08.03 | ₩410,247 | ₩413,103 | ₩406,425 | ₩408,383 | -0.45% | 29.5만 |
|---|
| 2026.07.31 | ₩409,536 | ₩410,475 | ₩404,346 | ₩408,772 | -0.19% | 23.5만 |
|---|
| 2026.07.30 | ₩410,957 | ₩412,285 | ₩407,565 | ₩411,910 | +0.23% | 33.8만 |
|---|
| 2026.07.29 | ₩419,312 | ₩421,659 | ₩416,483 | ₩417,502 | -0.43% | 20.4만 |
|---|
| 2026.07.28 | ₩416,174 | ₩422,303 | ₩416,174 | ₩420,063 | +0.93% | 20.3만 |
|---|
| 2026.07.27 | ₩410,770 | ₩414,149 | ₩408,785 | ₩411,266 | +0.12% | 18.5만 |
|---|
| 2026.07.24 | ₩409,120 | ₩411,038 | ₩407,457 | ₩409,120 | 0.00% | 18.3만 |
|---|
| 2026.07.23 | ₩402,603 | ₩407,256 | ₩401,932 | ₩406,760 | +1.03% | 13만 |
|---|
| 2026.07.22 | ₩405,955 | ₩406,291 | ₩401,181 | ₩402,053 | -0.96% | 28.3만 |
|---|
| 2026.07.21 | ₩398,405 | ₩404,896 | ₩397,480 | ₩404,896 | +1.63% | 23.1만 |
|---|
| 2026.07.20 | ₩406,505 | ₩407,471 | ₩401,530 | ₩401,637 | -1.20% | 18.6만 |
|---|
| 2026.07.17 | ₩406,599 | ₩412,513 | ₩406,022 | ₩406,679 | +0.02% | 20.8만 |
|---|
| 2026.07.16 | ₩404,963 | ₩410,502 | ₩404,400 | ₩407,886 | +0.72% | 31.7만 |
|---|
| 2026.07.15 | ₩398,459 | ₩402,965 | ₩398,177 | ₩400,993 | +0.64% | 28.3만 |
|---|
| 2026.07.14 | ₩404,413 | ₩404,413 | ₩398,901 | ₩400,430 | -0.98% | 25만 |
|---|
| 2026.07.13 | ₩407,028 | ₩409,214 | ₩405,003 | ₩407,135 | +0.03% | 16.4만 |
|---|
| 2026.07.10 | ₩412,004 | ₩412,245 | ₩405,352 | ₩406,961 | -1.22% | 42.5만 |
|---|
| 2026.07.09 | ₩410,367 | ₩414,176 | ₩409,228 | ₩411,092 | +0.18% | 25.7만 |
|---|
| 2026.07.08 | ₩413,640 | ₩414,122 | ₩410,488 | ₩410,917 | -0.66% | 21.2만 |
|---|
| 2026.07.07 | ₩416,121 | ₩417,971 | ₩414,833 | ₩416,121 | 0.00% | 24.9만 |
|---|
| 2026.07.06 | ₩412,218 | ₩412,942 | ₩405,607 | ₩410,099 | -0.51% | 24.2만 |
|---|
| 2026.07.02 | ₩405,540 | ₩413,720 | ₩405,325 | ₩413,599 | +1.99% | 51만 |
|---|
| 2026.07.01 | ₩403,152 | ₩404,413 | ₩400,886 | ₩403,447 | +0.07% | 34.8만 |
|---|
| 2026.06.30 | ₩406,130 | ₩406,317 | ₩399,344 | ₩400,993 | -1.26% | 22.1만 |
|---|
| 2026.06.29 | ₩405,030 | ₩405,982 | ₩403,179 | ₩405,580 | +0.14% | 24.8만 |
|---|
| 2026.06.26 | ₩394,342 | ₩404,695 | ₩394,275 | ₩404,239 | +2.51% | 78.3만 |
|---|
| 2026.06.25 | ₩388,910 | ₩397,158 | ₩388,307 | ₩392,974 | +1.04% | 49.4만 |
|---|
| 2026.06.24 | ₩385,182 | ₩389,715 | ₩385,182 | ₩387,207 | +0.53% | 32.3만 |
|---|
| 2026.06.23 | ₩382,379 | ₩384,981 | ₩381,682 | ₩384,471 | +0.55% | 20.8만 |
|---|
| 2026.06.22 | ₩377,632 | ₩380,676 | ₩376,854 | ₩379,550 | +0.51% | 22.5만 |
|---|
| 2026.06.18 | ₩379,778 | ₩379,804 | ₩374,266 | ₩376,049 | -0.98% | 25.3만 |
|---|
| 2026.06.17 | ₩381,213 | ₩382,996 | ₩376,479 | ₩378,168 | -0.80% | 32.1만 |
|---|
| 2026.06.16 | ₩383,613 | ₩384,512 | ₩379,965 | ₩382,500 | -0.29% | 16.3만 |
|---|
| 2026.06.15 | ₩384,820 | ₩384,820 | ₩380,059 | ₩383,036 | -0.46% | 22.7만 |
|---|
| 2026.06.12 | ₩386,630 | ₩386,832 | ₩383,211 | ₩384,163 | -0.64% | 16.5만 |
|---|
| 2026.06.11 | ₩382,205 | ₩387,167 | ₩381,092 | ₩384,619 | +0.63% | 21.2만 |
|---|
| 2026.06.10 | ₩385,933 | ₩386,671 | ₩380,971 | ₩381,052 | -1.26% | 25.1만 |
|---|
| 2026.06.09 | ₩382,326 | ₩386,295 | ₩381,896 | ₩385,410 | +0.81% | 35만 |
|---|
| 2026.06.08 | ₩381,280 | ₩384,217 | ₩379,456 | ₩379,952 | -0.35% | 40만 |
|---|
| 2026.06.05 | ₩382,460 | ₩385,343 | ₩380,837 | ₩381,038 | -0.37% | 40.9만 |
|---|
| 2026.06.04 | ₩375,205 | ₩381,669 | ₩375,205 | ₩380,032 | +1.29% | 25.8만 |
|---|
| 2026.06.03 | ₩365,361 | ₩370,216 | ₩365,173 | ₩369,156 | +1.04% | 20.2만 |
|---|
| 2026.06.02 | ₩367,936 | ₩368,539 | ₩363,980 | ₩366,085 | -0.50% | 26.6만 |
|---|
| 2026.06.01 | ₩372,576 | ₩373,099 | ₩369,170 | ₩370,578 | -0.54% | 25.5만 |
|---|
| 2026.05.29 | ₩377,753 | ₩377,981 | ₩374,333 | ₩374,977 | -0.73% | 25만 |
|---|
| 2026.05.28 | ₩373,475 | ₩378,597 | ₩372,858 | ₩377,873 | +1.18% | 22.4만 |
|---|
| 2026.05.27 | ₩371,812 | ₩376,009 | ₩371,476 | ₩372,657 | +0.23% | 22.2만 |
|---|
| 2026.05.26 | ₩374,842 | ₩375,795 | ₩371,423 | ₩371,892 | -0.79% | 31.6만 |
|---|
| 2026.05.22 | ₩372,817 | ₩375,902 | ₩372,804 | ₩374,521 | +0.46% | 23.9만 |
|---|
| 2026.05.21 | ₩367,775 | ₩371,409 | ₩365,093 | ₩370,860 | +0.84% | 10.6만 |
|---|
| 2026.05.20 | ₩368,191 | ₩369,934 | ₩366,246 | ₩368,486 | +0.08% | 12.3만 |
|---|
| 2026.05.19 | ₩363,899 | ₩369,183 | ₩361,754 | ₩367,507 | +0.99% | 19.3만 |
|---|
| 2026.05.18 | ₩362,102 | ₩364,838 | ₩361,110 | ₩363,993 | +0.52% | 13.1만 |
|---|
| 2026.05.15 | ₩367,453 | ₩368,459 | ₩362,612 | ₩362,920 | -1.23% | 13.4만 |
|---|
| 2026.05.14 | ₩368,432 | ₩369,451 | ₩366,099 | ₩367,587 | -0.23% | 16.6만 |
|---|
| 2026.05.13 | ₩364,758 | ₩368,553 | ₩363,993 | ₩368,003 | +0.89% | 21.1만 |
|---|
| 2026.05.12 | ₩360,399 | ₩367,480 | ₩359,621 | ₩366,018 | +1.56% | 34.2만 |
|---|
| 2026.05.11 | ₩361,003 | ₩364,503 | ₩358,508 | ₩359,340 | -0.46% | 26.1만 |
|---|
| 2026.05.08 | ₩363,618 | ₩364,543 | ₩359,930 | ₩360,721 | -0.80% | 21.1만 |
|---|
| 2026.05.07 | ₩365,267 | ₩367,051 | ₩362,317 | ₩363,551 | -0.47% | 17.2만 |
|---|
| 2026.05.06 | ₩365,589 | ₩367,560 | ₩364,637 | ₩366,246 | +0.18% | 16만 |
|---|
| 2026.05.05 | ₩364,825 | ₩365,857 | ₩363,256 | ₩364,999 | +0.05% | 16.4만 |
|---|
| 2026.05.04 | ₩362,451 | ₩364,771 | ₩361,848 | ₩363,886 | +0.40% | 15.2만 |
|---|
| 2026.05.01 | ₩366,635 | ₩367,064 | ₩363,832 | ₩363,846 | -0.76% | 39.6만 |
|---|
| 2026.04.30 | ₩359,876 | ₩366,005 | ₩359,863 | ₩365,388 | +1.53% | 17.4만 |
|---|
| 2026.04.29 | ₩357,516 | ₩358,911 | ₩355,974 | ₩357,797 | +0.08% | 15.7만 |
|---|
| 2026.04.28 | ₩362,826 | ₩363,510 | ₩359,460 | ₩360,506 | -0.64% | 16.5만 |
|---|
| 2026.04.27 | ₩360,828 | ₩364,597 | ₩360,346 | ₩360,453 | -0.10% | 24.2만 |
|---|
| 2026.04.24 | ₩364,221 | ₩364,664 | ₩360,359 | ₩361,941 | -0.63% | 28.3만 |
|---|
| 2026.04.23 | ₩367,051 | ₩368,231 | ₩363,296 | ₩366,126 | -0.25% | 25.9만 |
|---|
| 2026.04.22 | ₩368,124 | ₩370,497 | ₩366,689 | ₩367,547 | -0.16% | 18.3만 |
|---|
| 2026.04.21 | ₩372,402 | ₩372,402 | ₩366,447 | ₩366,555 | -1.57% | 18.6만 |
|---|
| 2026.04.20 | ₩372,603 | ₩373,166 | ₩369,854 | ₩370,511 | -0.56% | 12.9만 |
|---|
| 2026.04.17 | ₩369,827 | ₩374,279 | ₩369,827 | ₩373,421 | +0.97% | 14.3만 |
|---|
| 2026.04.16 | ₩369,612 | ₩371,637 | ₩367,064 | ₩367,842 | -0.48% | 13.9만 |
|---|
| 2026.04.15 | ₩373,099 | ₩374,038 | ₩368,620 | ₩370,685 | -0.65% | 11만 |
|---|
| 2026.04.14 | ₩369,290 | ₩374,467 | ₩368,902 | ₩372,683 | +0.92% | 13만 |
|---|
| 2026.04.13 | ₩366,541 | ₩370,015 | ₩365,428 | ₩369,988 | +0.94% | 30.6만 |
|---|
| 2026.04.10 | ₩373,555 | ₩373,555 | ₩366,581 | ₩367,158 | -1.71% | 9만 |
|---|
| 2026.04.09 | ₩371,275 | ₩374,387 | ₩370,001 | ₩372,348 | +0.29% | 11.7만 |
|---|
| 2026.04.08 | ₩370,927 | ₩373,126 | ₩368,969 | ₩373,086 | +0.58% | 13.4만 |
|---|
| 2026.04.07 | ₩366,126 | ₩366,461 | ₩361,539 | ₩365,871 | -0.07% | 17.3만 |
|---|
| 2026.04.06 | ₩365,307 | ₩367,078 | ₩363,819 | ₩364,919 | -0.11% | 27.7만 |
|---|
| 2026.04.02 | ₩365,066 | ₩369,746 | ₩364,302 | ₩366,206 | +0.31% | 10.9만 |
|---|
| 2026.04.01 | ₩367,587 | ₩370,632 | ₩366,595 | ₩368,124 | +0.15% | 35.3만 |
|---|
| 2026.03.31 | ₩359,782 | ₩365,683 | ₩359,782 | ₩365,214 | +1.51% | 12만 |
|---|
| 2026.03.30 | ₩358,227 | ₩359,139 | ₩356,215 | ₩357,207 | -0.28% | 12.5만 |
|---|
| 2026.03.27 | ₩362,196 | ₩362,652 | ₩355,343 | ₩355,866 | -1.75% | 18만 |
|---|
| 2026.03.26 | ₩362,102 | ₩365,656 | ₩361,794 | ₩362,652 | +0.15% | 26.6만 |
|---|
| 2026.03.25 | ₩362,505 | ₩364,892 | ₩361,807 | ₩364,127 | +0.45% | 13.8만 |
|---|
| 2026.03.24 | ₩358,133 | ₩360,976 | ₩356,363 | ₩359,742 | +0.45% | 24만 |
|---|
| 2026.03.23 | ₩365,240 | ₩365,723 | ₩361,029 | ₩361,351 | -1.06% | 22.6만 |
|---|
| 2026.03.20 | ₩364,101 | ₩365,106 | ₩359,326 | ₩360,788 | -0.91% | 23.2만 |
|---|
| 2026.03.19 | ₩364,932 | ₩367,453 | ₩363,537 | ₩364,637 | -0.08% | 16.8만 |
|---|
| 2026.03.18 | ₩369,881 | ₩369,881 | ₩365,294 | ₩365,535 | -1.17% | 27.7만 |
|---|
| 2026.03.17 | ₩375,245 | ₩376,479 | ₩371,450 | ₩371,651 | -0.96% | 18만 |
|---|
| 2026.03.16 | ₩372,925 | ₩375,956 | ₩372,817 | ₩374,105 | +0.32% | 21.1만 |
|---|
| 2026.03.13 | ₩373,756 | ₩376,841 | ₩370,551 | ₩371,034 | -0.73% | 17.5만 |
|---|
| 2026.03.12 | ₩377,015 | ₩377,645 | ₩371,476 | ₩371,758 | -1.39% | 28.8만 |
|---|
| 2026.03.11 | ₩379,617 | ₩380,113 | ₩377,149 | ₩379,188 | -0.11% | 15.4만 |
|---|
| 2026.03.10 | ₩382,983 | ₩383,613 | ₩379,442 | ₩380,167 | -0.74% | 14.7만 |
|---|
| 2026.03.09 | ₩376,103 | ₩383,318 | ₩374,682 | ₩382,634 | +1.74% | 15.8만 |
|---|
| 2026.03.06 | ₩378,638 | ₩379,027 | ₩374,413 | ₩378,383 | -0.07% | 27.1만 |
|---|
| 2026.03.05 | ₩385,115 | ₩385,517 | ₩378,624 | ₩381,628 | -0.91% | 21.9만 |
|---|
| 2026.03.04 | ₩388,280 | ₩390,426 | ₩385,625 | ₩389,232 | +0.25% | 22.5만 |
|---|
| 2026.03.03 | ₩387,636 | ₩389,675 | ₩383,345 | ₩388,159 | +0.13% | 24.7만 |
|---|
| 2026.03.02 | ₩393,457 | ₩394,905 | ₩391,083 | ₩392,518 | -0.24% | 27.4만 |
|---|
| 2026.02.27 | ₩388,669 | ₩396,474 | ₩388,655 | ₩396,300 | +1.96% | 15.4만 |
|---|
| 2026.02.26 | ₩391,619 | ₩391,673 | ₩386,966 | ₩390,815 | -0.21% | 23.7만 |
|---|
| 2026.02.25 | ₩391,753 | ₩394,945 | ₩390,989 | ₩391,432 | -0.08% | 34.6만 |
|---|
| 2026.02.24 | ₩391,592 | ₩392,719 | ₩389,943 | ₩391,499 | -0.02% | 23.3만 |
|---|
| 2026.02.23 | ₩389,715 | ₩393,188 | ₩389,313 | ₩392,558 | +0.73% | 29.5만 |
|---|
| 2026.02.20 | ₩389,219 | ₩389,567 | ₩386,537 | ₩388,776 | -0.11% | 20.9만 |
|---|
| 2026.02.19 | ₩389,621 | ₩390,399 | ₩387,314 | ₩390,077 | +0.12% | 42.4만 |
|---|
| 2026.02.18 | ₩389,474 | ₩391,056 | ₩387,904 | ₩390,815 | +0.34% | 18.7만 |
|---|
| 2026.02.17 | ₩389,715 | ₩392,866 | ₩388,910 | ₩389,715 | 0.00% | 19.8만 |
|---|
| 2026.02.13 | ₩387,234 | ₩392,625 | ₩386,684 | ₩389,433 | +0.57% | 17.7만 |
|---|
| 2026.02.12 | ₩387,381 | ₩389,353 | ₩385,075 | ₩385,973 | -0.36% | 19만 |
|---|
| 2026.02.11 | ₩385,303 | ₩387,623 | ₩382,996 | ₩387,274 | +0.51% | 23.2만 |
|---|
| 2026.02.10 | ₩388,226 | ₩389,353 | ₩385,343 | ₩385,638 | -0.67% | 17.8만 |
|---|
| 2026.02.09 | ₩390,225 | ₩391,445 | ₩386,644 | ₩387,502 | -0.70% | 22.5만 |
|---|
| 2026.02.06 | ₩386,711 | ₩390,855 | ₩386,711 | ₩390,520 | +0.98% | 12.5만 |
|---|
| 2026.02.05 | ₩385,759 | ₩389,648 | ₩383,157 | ₩383,439 | -0.60% | 18.9만 |
|---|
| 2026.02.04 | ₩386,000 | ₩388,977 | ₩383,962 | ₩387,368 | +0.35% | 39.6만 |
|---|
| 2026.02.03 | ₩385,772 | ₩391,136 | ₩383,090 | ₩384,002 | -0.46% | 32.1만 |
|---|
| 2026.02.02 | ₩383,854 | ₩388,146 | ₩383,854 | ₩387,583 | +0.97% | 21.3만 |
|---|
| 2026.01.30 | ₩384,445 | ₩385,933 | ₩381,896 | ₩385,263 | +0.21% | 17.2만 |
|---|
| 2026.01.29 | ₩384,364 | ₩385,652 | ₩382,795 | ₩383,653 | -0.18% | 18.2만 |
|---|
| 2026.01.28 | ₩386,242 | ₩387,475 | ₩383,291 | ₩384,673 | -0.41% | 22.4만 |
|---|
| 2026.01.27 | ₩389,031 | ₩391,955 | ₩387,435 | ₩388,253 | -0.20% | 34.5만 |
|---|
| 2026.01.26 | ₩392,209 | ₩394,596 | ₩390,694 | ₩394,100 | +0.48% | 26.2만 |
|---|
| 2026.01.23 | ₩394,905 | ₩395,616 | ₩390,989 | ₩392,571 | -0.59% | 27.3만 |
|---|
| 2026.01.22 | ₩394,167 | ₩397,748 | ₩393,363 | ₩395,535 | +0.35% | 21.9만 |
|---|
| 2026.01.21 | ₩387,730 | ₩395,307 | ₩387,730 | ₩394,771 | +1.82% | 25.7만 |
|---|
| 2026.01.20 | ₩383,989 | ₩388,937 | ₩381,990 | ₩388,052 | +1.06% | 25.3만 |
|---|
| 2026.01.16 | ₩391,083 | ₩391,592 | ₩388,508 | ₩388,521 | -0.65% | 17.4만 |
|---|
| 2026.01.15 | ₩392,491 | ₩393,202 | ₩388,039 | ₩391,539 | -0.24% | 19.9만 |
|---|
| 2026.01.14 | ₩390,734 | ₩393,792 | ₩390,157 | ₩393,631 | +0.74% | 18.3만 |
|---|
| 2026.01.13 | ₩392,987 | ₩392,987 | ₩388,106 | ₩390,748 | -0.57% | 20.8만 |
|---|
| 2026.01.12 | ₩392,478 | ₩392,934 | ₩388,910 | ₩392,357 | -0.03% | 22.8만 |
|---|
| 2026.01.09 | ₩395,602 | ₩396,769 | ₩392,732 | ₩392,893 | -0.68% | 37.9만 |
|---|
| 2026.01.08 | ₩397,641 | ₩400,216 | ₩393,121 | ₩394,664 | -0.75% | 22.5만 |
|---|
| 2026.01.07 | ₩395,616 | ₩400,457 | ₩395,441 | ₩398,646 | +0.77% | 31.1만 |
|---|
| 2026.01.06 | ₩386,952 | ₩394,704 | ₩386,952 | ₩394,154 | +1.86% | 46.8만 |
|---|
| 2026.01.05 | ₩384,954 | ₩386,993 | ₩381,373 | ₩386,657 | +0.44% | 29.9만 |
|---|
| 2026.01.02 | ₩386,322 | ₩387,462 | ₩383,184 | ₩387,234 | +0.24% | 23만 |
|---|
| 2025.12.31 | ₩387,650 | ₩388,186 | ₩385,853 | ₩386,027 | -0.42% | 13만 |
|---|
| 2025.12.30 | ₩388,535 | ₩389,125 | ₩386,993 | ₩388,186 | -0.09% | 15.8만 |
|---|
| 2025.12.29 | ₩389,567 | ₩390,721 | ₩388,575 | ₩388,897 | -0.17% | 129.2만 |
|---|
| 2025.12.26 | ₩389,514 | ₩389,970 | ₩388,280 | ₩389,849 | +0.09% | 14.9만 |
|---|
| 2025.12.24 | ₩387,878 | ₩389,862 | ₩387,878 | ₩389,514 | +0.42% | 15.6만 |
|---|
| 2025.12.23 | ₩387,261 | ₩389,299 | ₩386,698 | ₩387,596 | +0.09% | 14.6만 |
|---|
| 2025.12.22 | ₩385,625 | ₩388,790 | ₩384,753 | ₩388,629 | +0.78% | 29.3만 |
|---|
| 2025.12.19 | ₩382,433 | ₩387,355 | ₩382,433 | ₩385,491 | +0.80% | 38.4만 |
|---|
| 2025.12.18 | ₩382,312 | ₩385,584 | ₩381,870 | ₩382,312 | 0.00% | 21.6만 |
|---|
| 2025.12.17 | ₩383,653 | ₩385,330 | ₩382,272 | ₩382,473 | -0.31% | 18.9만 |
|---|
| 2025.12.16 | ₩390,050 | ₩390,198 | ₩383,399 | ₩385,853 | -1.08% | 31.5만 |
|---|
| 2025.12.15 | ₩387,288 | ₩390,801 | ₩387,100 | ₩390,412 | +0.81% | 28.7만 |
|---|
| 2025.12.12 | ₩385,638 | ₩387,355 | ₩384,619 | ₩386,094 | +0.12% | 21.1만 |
|---|
| 2025.12.11 | ₩383,144 | ₩386,711 | ₩382,205 | ₩385,276 | +0.56% | 21만 |
|---|
| 2025.12.10 | ₩378,115 | ₩382,151 | ₩376,921 | ₩381,870 | +0.99% | 35.6만 |
|---|
| 2025.12.09 | ₩382,071 | ₩383,600 | ₩376,841 | ₩376,988 | -1.33% | 27.8만 |
|---|
| 2025.12.08 | ₩385,678 | ₩385,947 | ₩380,488 | ₩380,931 | -1.23% | 18.9만 |
|---|
| 2025.12.05 | ₩387,811 | ₩388,253 | ₩384,552 | ₩385,155 | -0.68% | 19.5만 |
|---|
| 2025.12.04 | ₩388,642 | ₩388,776 | ₩385,558 | ₩386,671 | -0.51% | 33.8만 |
|---|
| 2025.12.03 | ₩387,341 | ₩389,956 | ₩387,341 | ₩388,830 | +0.38% | 21.6만 |
|---|
| 2025.12.02 | ₩389,179 | ₩389,608 | ₩386,349 | ₩386,630 | -0.65% | 30.7만 |
|---|
| 2025.12.01 | ₩393,443 | ₩395,079 | ₩388,870 | ₩389,205 | -1.08% | 47.6만 |
|---|
| 2025.11.28 | ₩396,461 | ₩396,461 | ₩393,859 | ₩394,985 | -0.37% | 23.9만 |
|---|
| 2025.11.26 | ₩396,393 | ₩397,641 | ₩395,991 | ₩396,675 | +0.07% | 21.9만 |
|---|
| 2025.11.25 | ₩389,997 | ₩397,238 | ₩389,997 | ₩396,997 | +1.79% | 41.1만 |
|---|
| 2025.11.24 | ₩387,341 | ₩390,292 | ₩386,322 | ₩388,763 | +0.37% | 24.8만 |
|---|
| 2025.11.21 | ₩378,705 | ₩388,575 | ₩378,410 | ₩385,933 | +1.91% | 38.4만 |
|---|
| 2025.11.20 | ₩381,105 | ₩383,492 | ₩377,511 | ₩377,873 | -0.85% | 42.1만 |
|---|
| 2025.11.19 | ₩380,381 | ₩381,293 | ₩378,343 | ₩380,274 | -0.03% | 22.5만 |
|---|
| 2025.11.18 | ₩378,477 | ₩382,218 | ₩377,726 | ₩380,730 | +0.60% | 31.4만 |
|---|
| 2025.11.17 | ₩377,806 | ₩382,621 | ₩377,297 | ₩378,517 | +0.19% | 58.7만 |
|---|
| 2025.11.14 | ₩378,571 | ₩381,387 | ₩376,774 | ₩378,906 | +0.09% | 23.5만 |
|---|
| 2025.11.13 | ₩380,167 | ₩384,954 | ₩378,946 | ₩380,529 | +0.10% | 31.1만 |
|---|
| 2025.11.12 | ₩377,498 | ₩382,460 | ₩377,189 | ₩381,534 | +1.07% | 24만 |
|---|
| 2025.11.11 | ₩369,156 | ₩377,270 | ₩369,156 | ₩377,216 | +2.18% | 21.4만 |
|---|
| 2025.11.10 | ₩364,838 | ₩368,888 | ₩364,838 | ₩368,513 | +1.01% | 16.5만 |
|---|
| 2025.11.07 | ₩364,543 | ₩365,670 | ₩361,794 | ₩365,670 | +0.31% | 14.8만 |
|---|
| 2025.11.06 | ₩364,020 | ₩365,683 | ₩362,907 | ₩365,066 | +0.29% | 16.7만 |
|---|
| 2025.11.05 | ₩362,317 | ₩366,421 | ₩361,794 | ₩364,986 | +0.74% | 24.9만 |
|---|
| 2025.11.04 | ₩360,198 | ₩364,945 | ₩359,943 | ₩363,162 | +0.82% | 19.4만 |
|---|
| 2025.11.03 | ₩361,780 | ₩362,894 | ₩358,012 | ₩362,263 | +0.13% | 23.6만 |
|---|
| 2025.10.31 | ₩359,662 | ₩363,081 | ₩358,937 | ₩362,599 | +0.82% | 17.9만 |
|---|
| 2025.10.30 | ₩361,003 | ₩364,811 | ₩360,815 | ₩361,968 | +0.27% | 26만 |
|---|
| 2025.10.29 | ₩364,181 | ₩365,147 | ₩360,305 | ₩361,512 | -0.73% | 20.6만 |
|---|
| 2025.10.28 | ₩367,453 | ₩367,453 | ₩364,235 | ₩364,717 | -0.74% | 27.4만 |
|---|
| 2025.10.27 | ₩365,898 | ₩367,292 | ₩364,583 | ₩367,145 | +0.34% | 14.2만 |
|---|
| 2025.10.24 | ₩366,179 | ₩367,346 | ₩365,482 | ₩365,643 | -0.15% | 11만 |
|---|
| 2025.10.23 | ₩364,141 | ₩366,139 | ₩363,618 | ₩365,375 | +0.34% | 16만 |
|---|
| 2025.10.22 | ₩365,482 | ₩366,541 | ₩364,194 | ₩364,717 | -0.21% | 23.7만 |
|---|
| 2025.10.21 | ₩363,698 | ₩365,012 | ₩361,888 | ₩363,430 | -0.07% | 33.8만 |
|---|
| 2025.10.20 | ₩360,024 | ₩363,645 | ₩360,024 | ₩363,001 | +0.83% | 12.3만 |
|---|
| 2025.10.17 | ₩355,290 | ₩359,232 | ₩355,021 | ₩358,736 | +0.97% | 18.5만 |
|---|
| 2025.10.16 | ₩358,495 | ₩360,493 | ₩355,960 | ₩356,953 | -0.43% | 23만 |
|---|
| 2025.10.15 | ₩355,504 | ₩358,884 | ₩354,512 | ₩357,368 | +0.52% | 12.4만 |
|---|
| 2025.10.14 | ₩353,359 | ₩357,342 | ₩352,701 | ₩355,933 | +0.73% | 13.6만 |
|---|
| 2025.10.13 | ₩354,887 | ₩357,140 | ₩354,230 | ₩354,981 | +0.03% | 17.7만 |
|---|
| 2025.10.10 | ₩361,901 | ₩361,901 | ₩354,592 | ₩355,021 | -1.90% | 13.5만 |
|---|