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 | ₩183,932 | ₩184,586 | ₩183,624 | ₩184,319 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,704 | ₩183,998 | ₩182,449 | ₩183,210 | -0.27% | 9.3만 |
| 2026.10.07 | ₩183,972 | ₩184,586 | ₩183,544 | ₩184,359 | +0.21% | 18.2만 |
| 2026.10.06 | ₩184,973 | ₩185,467 | ₩184,826 | ₩184,880 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,903 | ₩184,452 | ₩182,877 | ₩184,025 | +0.61% | 14.2만 |
| 2026.10.02 | ₩182,983 | ₩183,558 | ₩182,129 | ₩182,623 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,568 | ₩181,781 | ₩180,045 | ₩181,154 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,022 | ₩182,623 | ₩180,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,994 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,142 | ₩182,142 | ₩180,713 | ₩181,194 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,262 | ₩182,516 | ₩180,994 | ₩181,501 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,636 | ₩183,237 | ₩181,862 | ₩183,023 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,020 | ₩182,276 | ₩180,913 | ₩181,995 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,718 | ₩183,718 | ₩181,768 | ₩182,022 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,704 | ₩184,332 | ₩183,518 | ₩183,718 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,741 | ₩184,025 | ₩181,635 | ₩183,678 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,366 | ₩180,887 | ₩179,498 | ₩180,433 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩180,953 | ₩180,953 | ₩180,059 | ₩180,673 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,658 | ₩180,232 | ₩177,241 | ₩178,376 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩179,925 | ₩179,925 | ₩178,870 | ₩179,030 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,244 | ₩180,820 | ₩179,244 | ₩180,126 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,860 | ₩181,287 | ₩180,660 | ₩180,686 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,897 | ₩179,725 | ₩178,843 | ₩179,204 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,913 | ₩180,913 | ₩180,019 | ₩180,272 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,222 | ₩182,369 | ₩181,087 | ₩181,247 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩182,970 | ₩183,104 | ₩182,182 | ₩182,503 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,715 | ₩183,384 | ₩181,701 | ₩183,130 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,406 | ₩181,367 | ₩180,246 | ₩181,060 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,166 | ₩181,007 | ₩179,671 | ₩180,085 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,008 | ₩182,075 | ₩181,207 | ₩181,795 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,917 | ₩183,878 | ₩182,142 | ₩182,342 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,129 | ₩183,117 | ₩181,648 | ₩182,810 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,207 | ₩181,688 | ₩180,833 | ₩181,234 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,554 | ₩181,554 | ₩180,726 | ₩181,421 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,087 | ₩181,234 | ₩180,379 | ₩180,660 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,354 | ₩181,755 | ₩180,740 | ₩181,287 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,047 | ₩181,461 | ₩180,206 | ₩180,272 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,661 | ₩182,382 | ₩181,301 | ₩181,715 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,234 | ₩181,728 | ₩180,847 | ₩180,953 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,558 | ₩183,838 | ₩182,463 | ₩182,463 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,132 | ₩184,399 | ₩183,304 | ₩183,584 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,250 | ₩184,452 | ₩183,157 | ₩184,025 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,090 | ₩183,344 | ₩182,356 | ₩182,516 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,411 | ₩183,411 | ₩181,755 | ₩181,995 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,877 | ₩183,304 | ₩182,556 | ₩182,743 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,836 | ₩183,357 | ₩182,369 | ₩183,104 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,835 | ₩182,529 | ₩181,434 | ₩181,635 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,304 | ₩183,758 | ₩181,955 | ₩181,955 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,712 | ₩182,957 | ₩179,645 | ₩182,182 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,014 | ₩179,418 | ₩177,014 | ₩179,017 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩175,972 | ₩176,667 | ₩174,022 | ₩176,306 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,609 | ₩175,278 | ₩173,381 | ₩175,118 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩173,996 | ₩175,224 | ₩171,886 | ₩171,886 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,902 | ₩174,957 | ₩173,154 | ₩174,597 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,425 | ₩175,612 | ₩173,315 | ₩174,022 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,689 | ₩174,984 | ₩173,315 | ₩173,742 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,290 | ₩174,931 | ₩172,901 | ₩173,689 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,493 | ₩177,268 | ₩176,440 | ₩176,613 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,413 | ₩177,201 | ₩176,066 | ₩177,094 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,613 | ₩177,041 | ₩175,385 | ₩175,411 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,238 | ₩176,720 | ₩175,131 | ₩175,678 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,523 | ₩178,897 | ₩177,094 | ₩177,842 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,683 | ₩179,231 | ₩177,895 | ₩178,950 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,069 | ₩178,256 | ₩177,161 | ₩178,002 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,069 | ₩178,216 | ₩176,747 | ₩176,974 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,722 | ₩178,830 | ₩177,642 | ₩178,670 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,546 | ₩178,096 | ₩176,279 | ₩178,015 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,745 | ₩176,253 | ₩174,503 | ₩176,012 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,348 | ₩177,735 | ₩176,159 | ₩176,667 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,067 | ₩178,122 | ₩176,880 | ₩177,748 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,187 | ₩177,989 | ₩174,997 | ₩176,146 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,413 | ₩177,735 | ₩175,892 | ₩176,680 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,144 | ₩176,987 | ₩175,144 | ₩176,600 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,022 | ₩175,358 | ₩172,887 | ₩175,224 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,752 | ₩173,729 | ₩171,579 | ₩172,407 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,917 | ₩174,917 | ₩172,046 | ₩172,874 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,622 | ₩174,971 | ₩172,580 | ₩173,141 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,700 | ₩174,744 | ₩172,700 | ₩173,235 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,840 | ₩177,602 | ₩175,759 | ₩175,879 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,907 | ₩177,081 | ₩175,785 | ₩176,787 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,548 | ₩177,722 | ₩174,503 | ₩174,704 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,429 | ₩178,763 | ₩177,027 | ₩177,041 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩177,935 | ₩179,070 | ₩177,935 | ₩178,456 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,690 | ₩175,558 | ₩173,475 | ₩174,944 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,579 | ₩174,517 | ₩170,510 | ₩174,036 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,447 | ₩174,063 | ₩170,804 | ₩170,817 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,491 | ₩176,520 | ₩170,190 | ₩173,769 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,331 | ₩175,986 | ₩174,236 | ₩174,356 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,762 | ₩178,029 | ₩173,395 | ₩173,742 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,561 | ₩179,538 | ₩177,561 | ₩179,204 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,792 | ₩179,858 | ₩178,162 | ₩178,429 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,631 | ₩180,259 | ₩179,338 | ₩180,019 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,643 | ₩180,272 | ₩178,643 | ₩179,858 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,750 | ₩179,444 | ₩178,550 | ₩179,017 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,161 | ₩178,603 | ₩176,854 | ₩178,376 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,334 | ₩177,468 | ₩176,546 | ₩177,228 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,720 | ₩177,388 | ₩176,373 | ₩177,014 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,839 | ₩176,373 | ₩175,291 | ₩175,572 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,542 | ₩175,478 | ₩173,368 | ₩174,864 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,487 | ₩174,370 | ₩172,180 | ₩174,303 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,206 | ₩172,994 | ₩171,472 | ₩171,993 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,782 | ₩174,236 | ₩172,059 | ₩173,181 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,822 | ₩174,730 | ₩173,248 | ₩173,515 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,704 | ₩176,373 | ₩174,704 | ₩175,839 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,368 | ₩174,877 | ₩172,941 | ₩174,463 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,168 | ₩173,368 | ₩171,726 | ₩173,315 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,488 | ₩174,383 | ₩173,475 | ₩173,969 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,088 | ₩173,916 | ₩173,021 | ₩173,876 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,114 | ₩173,502 | ₩171,886 | ₩172,193 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,125 | ₩172,807 | ₩171,125 | ₩172,660 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,228 | ₩170,043 | ₩169,175 | ₩169,789 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,561 | ₩169,135 | ₩167,399 | ₩168,200 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,520 | ₩169,696 | ₩168,467 | ₩168,707 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,359 | ₩168,187 | ₩165,996 | ₩167,960 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,450 | ₩166,651 | ₩165,729 | ₩166,437 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,544 | ₩166,891 | ₩165,916 | ₩166,517 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,011 | ₩167,826 | ₩167,011 | ₩167,666 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,397 | ₩167,465 | ₩166,023 | ₩167,305 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,170 | ₩166,851 | ₩164,180 | ₩165,689 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,250 | ₩166,985 | ₩165,956 | ₩166,931 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,878 | ₩167,158 | ₩164,955 | ₩165,155 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩165,930 | ₩166,277 | ₩165,436 | ₩166,197 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,302 | ₩166,998 | ₩165,302 | ₩166,424 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,659 | ₩164,287 | ₩163,125 | ₩163,913 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,084 | ₩163,579 | ₩162,030 | ₩163,446 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,067 | ₩161,790 | ₩160,067 | ₩161,763 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,889 | ₩159,439 | ₩156,702 | ₩159,426 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩157,997 | ₩158,104 | ₩157,209 | ₩157,423 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,421 | ₩157,703 | ₩155,754 | ₩157,503 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,209 | ₩157,329 | ₩155,687 | ₩156,595 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,720 | ₩152,321 | ₩150,198 | ₩152,295 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,627 | ₩152,402 | ₩151,413 | ₩152,228 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,756 | ₩151,814 | ₩148,502 | ₩151,427 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,919 | ₩152,148 | ₩150,559 | ₩151,293 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,753 | ₩150,131 | ₩146,619 | ₩149,931 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,779 | ₩146,859 | ₩144,469 | ₩145,003 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,888 | ₩147,888 | ₩145,284 | ₩145,497 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,211 | ₩151,120 | ₩148,515 | ₩148,596 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,121 | ₩152,455 | ₩150,799 | ₩151,547 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,545 | ₩151,413 | ₩149,918 | ₩150,559 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,068 | ₩153,256 | ₩151,146 | ₩151,467 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,854 | ₩151,854 | ₩148,929 | ₩149,677 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,467 | ₩153,230 | ₩151,413 | ₩152,455 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,538 | ₩154,832 | ₩152,842 | ₩152,842 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,286 | ₩156,047 | ₩155,019 | ₩155,206 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,391 | ₩155,446 | ₩154,271 | ₩154,645 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,739 | ₩155,380 | ₩152,789 | ₩152,922 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,673 | ₩155,673 | ₩153,964 | ₩154,004 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,062 | ₩157,743 | ₩156,127 | ₩156,782 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,263 | ₩158,571 | ₩156,408 | ₩156,995 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,044 | ₩157,650 | ₩153,256 | ₩157,249 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,047 | ₩156,755 | ₩155,313 | ₩155,740 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,184 | ₩158,932 | ₩156,782 | ₩158,157 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,117 | ₩159,386 | ₩157,730 | ₩158,865 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,248 | ₩158,251 | ₩154,979 | ₩157,610 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,675 | ₩159,626 | ₩156,675 | ₩159,065 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,478 | ₩159,172 | ₩158,251 | ₩158,985 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,175 | ₩161,175 | ₩158,945 | ₩160,161 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,120 | ₩161,162 | ₩160,120 | ₩160,962 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,171 | ₩159,666 | ₩157,823 | ₩159,439 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,760 | ₩160,254 | ₩157,730 | ₩158,197 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,558 | ₩160,468 | ₩158,558 | ₩160,241 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,878 | ₩159,413 | ₩158,304 | ₩159,039 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,065 | ₩160,254 | ₩158,625 | ₩159,546 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,770 | ₩159,159 | ₩156,835 | ₩158,625 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,545 | ₩159,386 | ₩157,409 | ₩158,304 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,576 | ₩161,830 | ₩158,037 | ₩158,304 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,671 | ₩162,698 | ₩160,641 | ₩161,149 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,204 | ₩162,765 | ₩161,416 | ₩161,469 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩160,948 | ₩162,444 | ₩160,521 | ₩162,070 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,892 | ₩161,509 | ₩158,892 | ₩161,122 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,758 | ₩159,720 | ₩157,663 | ₩157,984 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,189 | ₩161,456 | ₩159,106 | ₩160,214 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,352 | ₩163,352 | ₩159,840 | ₩161,095 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,710 | ₩163,673 | ₩161,710 | ₩163,245 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,631 | ₩163,045 | ₩161,429 | ₩162,417 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩163,940 | ₩163,940 | ₩160,788 | ₩163,245 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,287 | ₩164,581 | ₩163,593 | ₩163,900 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,873 | ₩164,247 | ₩163,539 | ₩163,940 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,698 | ₩163,699 | ₩162,644 | ₩163,419 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,311 | ₩163,005 | ₩162,017 | ₩162,538 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,725 | ₩163,045 | ₩162,084 | ₩162,564 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,027 | ₩162,190 | ₩159,720 | ₩161,376 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,321 | ₩161,269 | ₩159,386 | ₩159,560 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,486 | ₩163,633 | ₩162,685 | ₩162,952 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,846 | ₩163,993 | ₩162,965 | ₩163,165 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,232 | ₩163,232 | ₩161,763 | ₩162,671 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,594 | ₩164,594 | ₩163,339 | ₩163,846 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,459 | ₩164,674 | ₩163,459 | ₩164,461 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,699 | ₩164,674 | ₩163,179 | ₩164,421 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,459 | ₩163,766 | ₩162,965 | ₩163,486 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,886 | ₩164,608 | ₩163,673 | ₩163,686 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,845 | ₩163,953 | ₩162,818 | ₩163,926 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,337 | ₩163,179 | ₩162,070 | ₩162,711 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,391 | ₩162,778 | ₩160,828 | ₩161,643 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,685 | ₩162,778 | ₩161,456 | ₩161,536 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,925 | ₩163,125 | ₩162,631 | ₩162,751 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,858 | ₩163,312 | ₩162,564 | ₩163,005 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,619 | ₩163,913 | ₩163,499 | ₩163,726 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,245 | ₩163,753 | ₩163,032 | ₩163,566 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,150 | ₩163,165 | ₩162,150 | ₩163,125 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,244 | ₩162,564 | ₩162,003 | ₩162,444 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,187 | ₩161,469 | ₩160,187 | ₩161,456 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,388 | ₩161,149 | ₩159,840 | ₩160,187 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩160,962 | ₩161,015 | ₩158,678 | ₩158,745 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,441 | ₩161,069 | ₩159,693 | ₩160,735 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,110 | ₩162,164 | ₩160,655 | ₩160,775 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,925 | ₩163,205 | ₩160,761 | ₩161,349 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,311 | ₩163,339 | ₩161,723 | ₩163,312 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,723 | ₩163,352 | ₩161,509 | ₩162,938 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,870 | ₩162,471 | ₩161,790 | ₩161,910 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,898 | ₩162,898 | ₩161,616 | ₩162,057 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,311 | ₩163,192 | ₩162,257 | ₩162,604 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,364 | ₩162,391 | ₩161,389 | ₩162,150 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,109 | ₩162,217 | ₩161,029 | ₩161,950 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,589 | ₩162,084 | ₩160,948 | ₩161,402 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,548 | ₩161,723 | ₩160,481 | ₩161,029 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,349 | ₩161,803 | ₩161,162 | ₩161,763 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,588 | ₩161,402 | ₩160,267 | ₩160,868 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩157,944 | ₩160,120 | ₩157,303 | ₩159,853 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,408 | ₩158,371 | ₩156,408 | ₩158,077 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,124 | ₩156,915 | ₩153,350 | ₩155,486 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,012 | ₩159,506 | ₩153,563 | ₩153,737 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩155,981 | ₩157,730 | ₩155,446 | ₩156,381 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,154 | ₩156,929 | ₩154,779 | ₩155,780 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,237 | ₩159,132 | ₩156,314 | ₩157,156 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩156,942 | ₩159,733 | ₩156,582 | ₩158,718 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,055 | ₩161,149 | ₩158,585 | ₩158,905 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,484 | ₩162,484 | ₩161,496 | ₩161,883 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,815 | ₩161,977 | ₩160,815 | ₩161,736 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,548 | ₩161,736 | ₩160,107 | ₩161,523 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩157,957 | ₩158,905 | ₩156,395 | ₩158,865 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,922 | ₩160,922 | ₩158,451 | ₩158,772 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,294 | ₩161,763 | ₩160,134 | ₩160,948 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,561 | ₩161,643 | ₩160,187 | ₩160,294 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,099 | ₩163,099 | ₩161,589 | ₩162,444 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩162,978 | ₩162,992 | ₩161,469 | ₩162,097 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,658 | ₩162,885 | ₩161,376 | ₩161,376 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,047 | ₩164,060 | ₩162,391 | ₩163,432 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,553 | ₩163,900 | ₩162,912 | ₩163,446 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,377 | ₩162,992 | ₩162,177 | ₩162,858 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,334 | ₩161,095 | ₩160,334 | ₩160,668 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,424 | ₩159,546 | ₩158,371 | ₩159,292 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,613 | ₩159,613 | ₩157,303 | ₩158,411 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,453 | ₩159,907 | ₩159,119 | ₩159,506 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,384 | ₩159,626 | ₩158,384 | ₩159,426 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,181 | ₩157,864 | ₩155,994 | ₩157,530 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,278 | ₩158,692 | ₩155,994 | ₩156,782 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,398 | ₩158,999 | ₩156,662 | ₩157,770 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩155,940 | ₩157,957 | ₩155,086 | ₩157,089 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,049 | ₩157,757 | ₩156,715 | ₩157,516 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,800 | ₩160,080 | ₩154,832 | ₩154,912 | -3.06% | 14.4만 |
|---|