시장 데이터를 불러오는 중
전체 종목
Vanguard ESG U.S. Stock ETF 과거 주가
Vanguard ESG U.S. Stock ETF · ESGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard ESG U.S. Stock ETF · ESGV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,682 | ₩185,339 | ₩184,374 | ₩185,071 | +0.21% | 13.7만 |
| 2026.10.08 | ₩184,454 | ₩184,749 | ₩183,194 | ₩183,958 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,722 | ₩185,339 | ₩184,293 | ₩185,111 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,728 | ₩186,224 | ₩185,581 | ₩185,634 | -0.05% | 10.6만 |
| 2026.10.05 | ₩183,650 | ₩185,205 | ₩183,623 | ₩184,776 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,730 | ₩184,307 | ₩182,872 | ₩183,368 | -0.20% | 108.8만 |
| 2026.10.01 | ₩182,309 | ₩182,523 | ₩180,780 | ₩181,893 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,765 | ₩183,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,732 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,885 | ₩182,885 | ₩181,451 | ₩181,933 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩183,006 | ₩183,261 | ₩181,732 | ₩182,242 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩183,381 | ₩183,985 | ₩182,604 | ₩183,770 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,759 | ₩183,019 | ₩181,652 | ₩182,738 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩184,468 | ₩184,468 | ₩182,510 | ₩182,765 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩184,454 | ₩185,084 | ₩184,266 | ₩184,468 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩182,483 | ₩184,776 | ₩182,376 | ₩184,427 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩181,102 | ₩181,625 | ₩180,230 | ₩181,169 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,692 | ₩181,692 | ₩180,794 | ₩181,410 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩180,391 | ₩180,968 | ₩177,964 | ₩179,104 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩180,659 | ₩180,659 | ₩179,600 | ₩179,761 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,976 | ₩181,558 | ₩179,976 | ₩180,861 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩181,598 | ₩182,027 | ₩181,397 | ₩181,424 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩179,627 | ₩180,458 | ₩179,573 | ₩179,935 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩181,652 | ₩181,652 | ₩180,753 | ₩181,008 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,966 | ₩183,113 | ₩181,826 | ₩181,987 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,717 | ₩183,851 | ₩182,926 | ₩183,247 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩182,456 | ₩184,132 | ₩182,443 | ₩183,878 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩181,142 | ₩182,108 | ₩180,981 | ₩181,799 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,901 | ₩181,746 | ₩180,405 | ₩180,820 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,751 | ₩182,818 | ₩181,947 | ₩182,537 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩183,663 | ₩184,629 | ₩182,885 | ₩183,086 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,872 | ₩183,864 | ₩182,389 | ₩183,556 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,947 | ₩182,429 | ₩181,571 | ₩181,974 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩182,295 | ₩182,295 | ₩181,464 | ₩182,161 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,826 | ₩181,974 | ₩181,115 | ₩181,397 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩182,094 | ₩182,496 | ₩181,477 | ₩182,027 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,786 | ₩182,201 | ₩180,941 | ₩181,008 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩182,403 | ₩183,127 | ₩182,041 | ₩182,456 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,974 | ₩182,470 | ₩181,585 | ₩181,692 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩184,307 | ₩184,588 | ₩183,207 | ₩183,207 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,883 | ₩185,151 | ₩184,052 | ₩184,334 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,998 | ₩185,205 | ₩183,904 | ₩184,776 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,837 | ₩184,092 | ₩183,100 | ₩183,261 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩184,159 | ₩184,159 | ₩182,496 | ₩182,738 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩183,623 | ₩184,052 | ₩183,301 | ₩183,489 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩183,583 | ₩184,106 | ₩183,113 | ₩183,851 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩182,577 | ₩183,274 | ₩182,175 | ₩182,376 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩184,052 | ₩184,508 | ₩182,698 | ₩182,698 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩180,445 | ₩183,703 | ₩180,378 | ₩182,926 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,736 | ₩180,150 | ₩177,736 | ₩179,748 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,690 | ₩177,388 | ₩174,733 | ₩177,026 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩174,317 | ₩175,993 | ₩174,089 | ₩175,832 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,706 | ₩175,939 | ₩172,587 | ₩172,587 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩174,612 | ₩175,671 | ₩173,861 | ₩175,309 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩176,141 | ₩176,328 | ₩174,022 | ₩174,733 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩174,397 | ₩175,698 | ₩174,022 | ₩174,451 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩175,001 | ₩175,644 | ₩173,606 | ₩174,397 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩177,213 | ₩177,991 | ₩177,160 | ₩177,334 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩177,133 | ₩177,924 | ₩176,784 | ₩177,817 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩177,334 | ₩177,763 | ₩176,100 | ₩176,127 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,953 | ₩177,441 | ₩175,846 | ₩176,395 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩179,252 | ₩179,627 | ₩177,817 | ₩178,568 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩179,412 | ₩179,962 | ₩178,621 | ₩179,681 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,796 | ₩178,983 | ₩177,884 | ₩178,729 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,796 | ₩178,943 | ₩177,468 | ₩177,696 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩178,447 | ₩179,560 | ₩178,367 | ₩179,399 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩177,267 | ₩178,822 | ₩176,999 | ₩178,742 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩176,462 | ₩176,972 | ₩175,215 | ₩176,731 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩178,072 | ₩178,460 | ₩176,878 | ₩177,388 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,790 | ₩178,849 | ₩177,602 | ₩178,474 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,911 | ₩178,715 | ₩175,712 | ₩176,865 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩177,133 | ₩178,460 | ₩176,610 | ₩177,401 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,859 | ₩177,709 | ₩175,859 | ₩177,321 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,733 | ₩176,074 | ₩173,593 | ₩175,939 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩172,453 | ₩174,438 | ₩172,279 | ₩173,110 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩175,631 | ₩175,631 | ₩172,748 | ₩173,580 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩174,330 | ₩175,685 | ₩173,285 | ₩173,848 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩173,405 | ₩175,457 | ₩173,405 | ₩173,942 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩177,562 | ₩178,326 | ₩176,476 | ₩176,597 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩177,629 | ₩177,803 | ₩176,503 | ₩177,508 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩178,273 | ₩178,447 | ₩175,215 | ₩175,417 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩179,158 | ₩179,493 | ₩177,750 | ₩177,763 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩178,662 | ₩179,801 | ₩178,662 | ₩179,184 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩175,403 | ₩176,275 | ₩174,183 | ₩175,658 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩172,279 | ₩175,229 | ₩171,206 | ₩174,746 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩173,150 | ₩174,773 | ₩171,501 | ₩171,515 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩176,208 | ₩177,240 | ₩170,884 | ₩174,478 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩176,047 | ₩176,704 | ₩174,947 | ₩175,068 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩178,487 | ₩178,755 | ₩174,102 | ₩174,451 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩178,286 | ₩180,271 | ₩178,286 | ₩179,935 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩180,525 | ₩180,592 | ₩178,889 | ₩179,158 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩180,364 | ₩180,995 | ₩180,069 | ₩180,753 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩179,372 | ₩181,008 | ₩179,372 | ₩180,592 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩179,479 | ₩180,177 | ₩179,278 | ₩179,748 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,884 | ₩179,332 | ₩177,575 | ₩179,104 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩178,058 | ₩178,192 | ₩177,267 | ₩177,951 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩177,441 | ₩178,112 | ₩177,093 | ₩177,736 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩176,556 | ₩177,093 | ₩176,007 | ₩176,288 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩174,250 | ₩176,194 | ₩174,076 | ₩175,577 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩173,191 | ₩175,081 | ₩172,882 | ₩175,014 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,909 | ₩173,700 | ₩172,172 | ₩172,695 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩174,491 | ₩174,947 | ₩172,762 | ₩173,888 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩174,532 | ₩175,443 | ₩173,955 | ₩174,223 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩175,417 | ₩177,093 | ₩175,417 | ₩176,556 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩174,076 | ₩175,591 | ₩173,647 | ₩175,175 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,875 | ₩174,076 | ₩172,426 | ₩174,022 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩174,196 | ₩175,095 | ₩174,183 | ₩174,679 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,794 | ₩174,625 | ₩173,727 | ₩174,585 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,821 | ₩174,210 | ₩172,587 | ₩172,896 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,823 | ₩173,512 | ₩171,823 | ₩173,365 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,919 | ₩170,737 | ₩169,865 | ₩170,482 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩169,248 | ₩169,825 | ₩168,082 | ₩168,886 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩169,208 | ₩170,388 | ₩169,155 | ₩169,396 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩168,042 | ₩168,873 | ₩166,674 | ₩168,645 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩167,130 | ₩167,331 | ₩166,406 | ₩167,116 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩167,224 | ₩167,572 | ₩166,593 | ₩167,197 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,693 | ₩168,511 | ₩167,693 | ₩168,350 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩167,076 | ₩168,149 | ₩166,701 | ₩167,988 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,848 | ₩167,532 | ₩164,850 | ₩166,365 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,929 | ₩167,666 | ₩166,634 | ₩167,613 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩167,559 | ₩167,840 | ₩165,628 | ₩165,829 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩166,607 | ₩166,955 | ₩166,111 | ₩166,875 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,977 | ₩167,680 | ₩165,977 | ₩167,103 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩164,327 | ₩164,958 | ₩163,791 | ₩164,582 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,745 | ₩164,247 | ₩162,691 | ₩164,113 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,720 | ₩162,450 | ₩160,720 | ₩162,423 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩157,529 | ₩160,090 | ₩157,341 | ₩160,077 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,642 | ₩158,749 | ₩157,851 | ₩158,065 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩157,060 | ₩158,347 | ₩156,389 | ₩158,146 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,851 | ₩157,971 | ₩156,322 | ₩157,234 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩152,340 | ₩152,943 | ₩150,811 | ₩152,916 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩152,246 | ₩153,024 | ₩152,031 | ₩152,849 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩149,363 | ₩152,434 | ₩149,108 | ₩152,045 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩151,535 | ₩152,769 | ₩151,173 | ₩151,911 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩147,352 | ₩150,744 | ₩147,217 | ₩150,543 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩147,378 | ₩147,459 | ₩145,059 | ₩145,595 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩148,491 | ₩148,491 | ₩145,877 | ₩146,091 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,824 | ₩151,736 | ₩149,121 | ₩149,202 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,742 | ₩153,077 | ₩151,414 | ₩152,165 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩151,160 | ₩152,031 | ₩150,529 | ₩151,173 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,688 | ₩153,882 | ₩151,763 | ₩152,085 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩152,474 | ₩152,474 | ₩149,537 | ₩150,288 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩152,085 | ₩153,855 | ₩152,031 | ₩153,077 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩155,169 | ₩155,464 | ₩153,466 | ₩153,466 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,920 | ₩156,684 | ₩155,652 | ₩155,839 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩155,021 | ₩156,081 | ₩154,901 | ₩155,276 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩155,370 | ₩156,014 | ₩153,412 | ₩153,546 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩156,309 | ₩156,309 | ₩154,592 | ₩154,633 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,703 | ₩158,387 | ₩156,765 | ₩157,422 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,904 | ₩159,218 | ₩157,046 | ₩157,636 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,673 | ₩158,293 | ₩153,882 | ₩157,891 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,684 | ₩157,395 | ₩155,947 | ₩156,376 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,830 | ₩159,581 | ₩157,422 | ₩158,803 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,763 | ₩160,036 | ₩158,374 | ₩159,513 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,885 | ₩158,897 | ₩155,611 | ₩158,253 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩157,314 | ₩160,278 | ₩157,314 | ₩159,715 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩159,125 | ₩159,822 | ₩158,897 | ₩159,634 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,833 | ₩161,833 | ₩159,594 | ₩160,814 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,774 | ₩161,820 | ₩160,774 | ₩161,619 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,816 | ₩160,318 | ₩158,468 | ₩160,090 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩160,412 | ₩160,908 | ₩158,374 | ₩158,843 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩159,205 | ₩161,123 | ₩159,205 | ₩160,895 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩159,527 | ₩160,063 | ₩158,950 | ₩159,688 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,715 | ₩160,908 | ₩159,272 | ₩160,197 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩158,414 | ₩159,808 | ₩157,475 | ₩159,272 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩159,192 | ₩160,036 | ₩158,052 | ₩158,950 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩162,235 | ₩162,490 | ₩158,682 | ₩158,950 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩163,335 | ₩163,362 | ₩161,297 | ₩161,806 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,866 | ₩163,429 | ₩162,075 | ₩162,128 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,605 | ₩163,107 | ₩161,176 | ₩162,732 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩159,540 | ₩162,168 | ₩159,540 | ₩161,780 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩159,406 | ₩160,372 | ₩158,307 | ₩158,628 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,847 | ₩162,115 | ₩159,755 | ₩160,868 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩164,019 | ₩164,019 | ₩160,492 | ₩161,753 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩162,370 | ₩164,341 | ₩162,370 | ₩163,912 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩163,295 | ₩163,710 | ₩162,088 | ₩163,080 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩164,609 | ₩164,609 | ₩161,444 | ₩163,912 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,958 | ₩165,253 | ₩164,260 | ₩164,569 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩164,542 | ₩164,917 | ₩164,207 | ₩164,609 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩163,362 | ₩164,368 | ₩163,308 | ₩164,086 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,973 | ₩163,670 | ₩162,678 | ₩163,201 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩163,389 | ₩163,710 | ₩162,745 | ₩163,228 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,680 | ₩162,852 | ₩160,372 | ₩162,034 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,975 | ₩161,927 | ₩160,036 | ₩160,211 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩164,153 | ₩164,300 | ₩163,348 | ₩163,617 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩164,515 | ₩164,663 | ₩163,630 | ₩163,831 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,898 | ₩163,898 | ₩162,423 | ₩163,335 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩165,266 | ₩165,266 | ₩164,005 | ₩164,515 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩164,126 | ₩165,346 | ₩164,126 | ₩165,132 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩164,368 | ₩165,346 | ₩163,845 | ₩165,092 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩164,126 | ₩164,435 | ₩163,630 | ₩164,153 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩164,555 | ₩165,279 | ₩164,341 | ₩164,354 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩163,509 | ₩164,622 | ₩163,483 | ₩164,595 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩163,000 | ₩163,845 | ₩162,732 | ₩163,375 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩163,053 | ₩163,442 | ₩161,485 | ₩162,303 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩163,348 | ₩163,442 | ₩162,115 | ₩162,195 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩163,590 | ₩163,791 | ₩163,295 | ₩163,415 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩163,523 | ₩163,979 | ₩163,228 | ₩163,670 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩164,287 | ₩164,582 | ₩164,166 | ₩164,394 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,912 | ₩164,421 | ₩163,697 | ₩164,233 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,812 | ₩163,831 | ₩162,812 | ₩163,791 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,906 | ₩163,228 | ₩162,665 | ₩163,107 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,841 | ₩162,128 | ₩160,841 | ₩162,115 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩161,042 | ₩161,806 | ₩160,492 | ₩160,841 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,619 | ₩161,672 | ₩159,326 | ₩159,393 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩161,096 | ₩161,726 | ₩160,345 | ₩161,391 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,772 | ₩162,825 | ₩161,310 | ₩161,431 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩163,590 | ₩163,871 | ₩161,418 | ₩162,008 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,973 | ₩164,005 | ₩162,383 | ₩163,979 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩162,383 | ₩164,019 | ₩162,168 | ₩163,603 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩162,530 | ₩163,134 | ₩162,450 | ₩162,571 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩163,563 | ₩163,563 | ₩162,276 | ₩162,718 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,973 | ₩163,858 | ₩162,919 | ₩163,268 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩163,027 | ₩163,053 | ₩162,048 | ₩162,812 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,766 | ₩162,879 | ₩161,686 | ₩162,611 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩162,249 | ₩162,745 | ₩161,605 | ₩162,061 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩161,203 | ₩162,383 | ₩161,136 | ₩161,686 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩162,008 | ₩162,463 | ₩161,820 | ₩162,423 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩161,243 | ₩162,061 | ₩160,921 | ₩161,525 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩158,588 | ₩160,774 | ₩157,945 | ₩160,506 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩157,046 | ₩159,017 | ₩157,046 | ₩158,722 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,753 | ₩157,556 | ₩153,976 | ₩156,121 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,661 | ₩160,157 | ₩154,190 | ₩154,364 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,617 | ₩158,374 | ₩156,081 | ₩157,019 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,791 | ₩157,569 | ₩155,410 | ₩156,416 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,883 | ₩159,782 | ₩156,952 | ₩157,797 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩157,583 | ₩160,385 | ₩157,221 | ₩159,366 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,713 | ₩161,806 | ₩159,232 | ₩159,554 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩163,147 | ₩163,147 | ₩162,155 | ₩162,544 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩161,471 | ₩162,638 | ₩161,471 | ₩162,396 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩161,203 | ₩162,396 | ₩160,761 | ₩162,182 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,602 | ₩159,554 | ₩157,033 | ₩159,513 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩161,578 | ₩161,578 | ₩159,098 | ₩159,420 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,948 | ₩162,423 | ₩160,787 | ₩161,605 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩161,216 | ₩162,303 | ₩160,841 | ₩160,948 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,764 | ₩163,764 | ₩162,249 | ₩163,107 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,643 | ₩163,657 | ₩162,128 | ₩162,758 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩163,322 | ₩163,550 | ₩162,034 | ₩162,034 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,716 | ₩164,730 | ₩163,053 | ₩164,099 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩164,220 | ₩164,569 | ₩163,576 | ₩164,113 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩163,040 | ₩163,657 | ₩162,839 | ₩163,523 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,988 | ₩161,753 | ₩160,988 | ₩161,324 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩159,071 | ₩160,197 | ₩159,017 | ₩159,943 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩160,264 | ₩160,264 | ₩157,945 | ₩159,058 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩160,103 | ₩160,559 | ₩159,768 | ₩160,157 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩159,031 | ₩160,278 | ₩159,031 | ₩160,077 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,818 | ₩158,508 | ₩156,631 | ₩158,173 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,923 | ₩159,339 | ₩156,631 | ₩157,422 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩159,044 | ₩159,648 | ₩157,301 | ₩158,414 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩156,577 | ₩158,602 | ₩155,719 | ₩157,730 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,690 | ₩158,401 | ₩157,355 | ₩158,159 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩160,452 | ₩160,734 | ₩155,464 | ₩155,544 | -3.06% | 14.4만 |
|---|