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 | ₩184,014 | ₩184,669 | ₩183,707 | ₩184,402 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,787 | ₩184,081 | ₩182,531 | ₩183,293 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,054 | ₩184,669 | ₩183,627 | ₩184,442 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,056 | ₩185,551 | ₩184,909 | ₩184,963 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,985 | ₩184,535 | ₩182,959 | ₩184,108 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,066 | ₩183,640 | ₩182,211 | ₩182,705 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,649 | ₩181,863 | ₩180,126 | ₩181,235 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,104 | ₩182,705 | ₩181,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,075 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,224 | ₩182,224 | ₩180,794 | ₩181,275 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,344 | ₩182,598 | ₩181,075 | ₩181,583 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,718 | ₩183,319 | ₩181,943 | ₩183,106 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,102 | ₩182,357 | ₩180,995 | ₩182,077 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,800 | ₩183,800 | ₩181,850 | ₩182,104 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,787 | ₩184,415 | ₩183,600 | ₩183,800 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,823 | ₩184,108 | ₩181,716 | ₩183,760 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,447 | ₩180,968 | ₩179,578 | ₩180,514 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,035 | ₩181,035 | ₩180,140 | ₩180,754 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,739 | ₩180,313 | ₩177,321 | ₩178,456 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩180,006 | ₩180,006 | ₩178,951 | ₩179,111 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,325 | ₩180,901 | ₩179,325 | ₩180,206 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,941 | ₩181,369 | ₩180,741 | ₩180,768 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,977 | ₩179,806 | ₩178,924 | ₩179,285 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,995 | ₩180,995 | ₩180,100 | ₩180,353 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,304 | ₩182,451 | ₩181,168 | ₩181,329 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,052 | ₩183,186 | ₩182,264 | ₩182,585 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,796 | ₩183,466 | ₩181,783 | ₩183,213 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,487 | ₩181,449 | ₩180,327 | ₩181,142 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,247 | ₩181,088 | ₩179,752 | ₩180,166 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,090 | ₩182,157 | ₩181,289 | ₩181,876 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,999 | ₩183,961 | ₩182,224 | ₩182,424 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,211 | ₩183,199 | ₩181,730 | ₩182,892 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,289 | ₩181,770 | ₩180,915 | ₩181,315 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,636 | ₩181,636 | ₩180,808 | ₩181,502 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,168 | ₩181,315 | ₩180,460 | ₩180,741 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,436 | ₩181,836 | ₩180,821 | ₩181,369 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,128 | ₩181,542 | ₩180,287 | ₩180,353 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,743 | ₩182,464 | ₩181,382 | ₩181,796 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,315 | ₩181,810 | ₩180,928 | ₩181,035 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,640 | ₩183,921 | ₩182,545 | ₩182,545 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,215 | ₩184,482 | ₩183,386 | ₩183,667 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,333 | ₩184,535 | ₩183,239 | ₩184,108 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,172 | ₩183,426 | ₩182,438 | ₩182,598 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,493 | ₩183,493 | ₩181,836 | ₩182,077 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,959 | ₩183,386 | ₩182,638 | ₩182,825 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,919 | ₩183,440 | ₩182,451 | ₩183,186 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,917 | ₩182,611 | ₩181,516 | ₩181,716 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,386 | ₩183,840 | ₩182,037 | ₩182,037 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,792 | ₩183,039 | ₩179,725 | ₩182,264 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,093 | ₩179,498 | ₩177,093 | ₩179,098 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,051 | ₩176,746 | ₩174,101 | ₩176,385 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,687 | ₩175,357 | ₩173,459 | ₩175,196 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,074 | ₩175,303 | ₩171,963 | ₩171,963 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,980 | ₩175,036 | ₩173,232 | ₩174,675 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,504 | ₩175,691 | ₩173,393 | ₩174,101 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,767 | ₩175,063 | ₩173,393 | ₩173,820 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,368 | ₩175,009 | ₩172,978 | ₩173,767 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,572 | ₩177,347 | ₩176,519 | ₩176,693 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,492 | ₩177,280 | ₩176,145 | ₩177,174 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,693 | ₩177,120 | ₩175,463 | ₩175,490 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,316 | ₩176,799 | ₩175,210 | ₩175,757 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,603 | ₩178,977 | ₩177,174 | ₩177,922 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,763 | ₩179,311 | ₩177,975 | ₩179,031 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,149 | ₩178,336 | ₩177,240 | ₩178,082 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,149 | ₩178,296 | ₩176,826 | ₩177,053 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,802 | ₩178,910 | ₩177,721 | ₩178,750 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,626 | ₩178,176 | ₩176,359 | ₩178,095 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,824 | ₩176,332 | ₩174,582 | ₩176,091 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,427 | ₩177,815 | ₩176,238 | ₩176,746 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,147 | ₩178,202 | ₩176,960 | ₩177,828 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,267 | ₩178,069 | ₩175,076 | ₩176,225 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,492 | ₩177,815 | ₩175,971 | ₩176,759 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,223 | ₩177,067 | ₩175,223 | ₩176,679 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,101 | ₩175,437 | ₩172,965 | ₩175,303 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,829 | ₩173,807 | ₩171,656 | ₩172,484 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,996 | ₩174,996 | ₩172,123 | ₩172,952 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,700 | ₩175,049 | ₩172,658 | ₩173,219 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,778 | ₩174,822 | ₩172,778 | ₩173,312 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,920 | ₩177,681 | ₩175,838 | ₩175,958 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,987 | ₩177,160 | ₩175,864 | ₩176,866 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,628 | ₩177,802 | ₩174,582 | ₩174,782 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,510 | ₩178,844 | ₩177,107 | ₩177,120 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩178,015 | ₩179,151 | ₩178,015 | ₩178,536 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,769 | ₩175,637 | ₩173,553 | ₩175,023 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,656 | ₩174,595 | ₩170,587 | ₩174,114 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,524 | ₩174,141 | ₩170,881 | ₩170,894 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,570 | ₩176,599 | ₩170,266 | ₩173,847 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,410 | ₩176,065 | ₩174,314 | ₩174,435 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,842 | ₩178,109 | ₩173,473 | ₩173,820 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,641 | ₩179,619 | ₩177,641 | ₩179,285 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,872 | ₩179,939 | ₩178,242 | ₩178,510 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,712 | ₩180,340 | ₩179,418 | ₩180,100 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,723 | ₩180,353 | ₩178,723 | ₩179,939 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,830 | ₩179,525 | ₩178,630 | ₩179,098 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,240 | ₩178,683 | ₩176,933 | ₩178,456 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,414 | ₩177,548 | ₩176,626 | ₩177,307 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,799 | ₩177,468 | ₩176,452 | ₩177,093 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,918 | ₩176,452 | ₩175,370 | ₩175,650 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,620 | ₩175,557 | ₩173,446 | ₩174,942 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,564 | ₩174,448 | ₩172,257 | ₩174,381 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,284 | ₩173,072 | ₩171,549 | ₩172,070 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,860 | ₩174,314 | ₩172,137 | ₩173,259 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,900 | ₩174,809 | ₩173,326 | ₩173,593 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,782 | ₩176,452 | ₩174,782 | ₩175,918 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,446 | ₩174,956 | ₩173,018 | ₩174,542 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,246 | ₩173,446 | ₩171,803 | ₩173,393 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,566 | ₩174,461 | ₩173,553 | ₩174,047 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,165 | ₩173,994 | ₩173,099 | ₩173,954 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,192 | ₩173,580 | ₩171,963 | ₩172,270 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,201 | ₩172,885 | ₩171,201 | ₩172,738 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,304 | ₩170,119 | ₩169,251 | ₩169,865 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,636 | ₩169,211 | ₩167,474 | ₩168,275 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,596 | ₩169,772 | ₩168,543 | ₩168,783 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,434 | ₩168,262 | ₩166,071 | ₩168,035 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,525 | ₩166,726 | ₩165,804 | ₩166,512 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,619 | ₩166,966 | ₩165,991 | ₩166,592 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,086 | ₩167,901 | ₩167,086 | ₩167,741 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,472 | ₩167,541 | ₩166,098 | ₩167,380 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,245 | ₩166,926 | ₩164,254 | ₩165,764 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,325 | ₩167,060 | ₩166,031 | ₩167,006 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,953 | ₩167,233 | ₩165,029 | ₩165,229 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩166,004 | ₩166,352 | ₩165,510 | ₩166,271 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,376 | ₩167,073 | ₩165,376 | ₩166,499 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,733 | ₩164,361 | ₩163,199 | ₩163,987 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,156 | ₩163,653 | ₩162,103 | ₩163,519 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,139 | ₩161,862 | ₩160,139 | ₩161,836 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,959 | ₩159,511 | ₩156,772 | ₩159,498 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,068 | ₩158,175 | ₩157,280 | ₩157,494 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,492 | ₩157,774 | ₩155,824 | ₩157,574 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,280 | ₩157,400 | ₩155,757 | ₩156,665 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,789 | ₩152,390 | ₩150,266 | ₩152,363 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,695 | ₩152,470 | ₩151,481 | ₩152,296 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,823 | ₩151,882 | ₩148,569 | ₩151,495 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,987 | ₩152,216 | ₩150,626 | ₩151,361 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,819 | ₩150,199 | ₩146,685 | ₩149,998 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,845 | ₩146,925 | ₩144,534 | ₩145,068 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,954 | ₩147,954 | ₩145,349 | ₩145,563 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,279 | ₩151,187 | ₩148,582 | ₩148,662 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,189 | ₩152,523 | ₩150,867 | ₩151,615 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,613 | ₩151,481 | ₩149,985 | ₩150,626 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,136 | ₩153,325 | ₩151,214 | ₩151,535 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,922 | ₩151,922 | ₩148,996 | ₩149,744 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,535 | ₩153,298 | ₩151,481 | ₩152,523 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,608 | ₩154,902 | ₩152,911 | ₩152,911 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,356 | ₩156,117 | ₩155,089 | ₩155,276 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,461 | ₩155,516 | ₩154,340 | ₩154,715 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,808 | ₩155,449 | ₩152,857 | ₩152,991 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,743 | ₩155,743 | ₩154,033 | ₩154,073 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,133 | ₩157,814 | ₩156,198 | ₩156,852 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,333 | ₩158,643 | ₩156,478 | ₩157,066 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,113 | ₩157,721 | ₩153,325 | ₩157,320 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,117 | ₩156,826 | ₩155,383 | ₩155,810 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,255 | ₩159,003 | ₩156,852 | ₩158,228 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,188 | ₩159,458 | ₩157,801 | ₩158,937 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,318 | ₩158,322 | ₩155,049 | ₩157,681 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,745 | ₩159,698 | ₩156,745 | ₩159,137 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,549 | ₩159,244 | ₩158,322 | ₩159,057 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,248 | ₩161,248 | ₩159,017 | ₩160,232 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,192 | ₩161,235 | ₩160,192 | ₩161,034 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,242 | ₩159,738 | ₩157,894 | ₩159,511 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,832 | ₩160,326 | ₩157,801 | ₩158,268 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,629 | ₩160,540 | ₩158,629 | ₩160,313 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,950 | ₩159,484 | ₩158,375 | ₩159,110 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,137 | ₩160,326 | ₩158,696 | ₩159,618 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,841 | ₩159,230 | ₩156,906 | ₩158,696 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,616 | ₩159,458 | ₩157,480 | ₩158,375 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,649 | ₩161,903 | ₩158,108 | ₩158,375 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,744 | ₩162,771 | ₩160,713 | ₩161,221 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,277 | ₩162,838 | ₩161,488 | ₩161,542 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,021 | ₩162,517 | ₩160,593 | ₩162,143 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,963 | ₩161,582 | ₩158,963 | ₩161,194 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,830 | ₩159,792 | ₩157,734 | ₩158,055 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,261 | ₩161,528 | ₩159,177 | ₩160,286 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,426 | ₩163,426 | ₩159,912 | ₩161,168 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,782 | ₩163,746 | ₩161,782 | ₩163,319 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,704 | ₩163,118 | ₩161,502 | ₩162,490 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩164,014 | ₩164,014 | ₩160,860 | ₩163,319 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,361 | ₩164,655 | ₩163,666 | ₩163,973 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,947 | ₩164,321 | ₩163,613 | ₩164,014 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,771 | ₩163,773 | ₩162,718 | ₩163,492 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,384 | ₩163,078 | ₩162,090 | ₩162,611 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,798 | ₩163,118 | ₩162,156 | ₩162,637 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,099 | ₩162,263 | ₩159,792 | ₩161,448 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,393 | ₩161,341 | ₩159,458 | ₩159,631 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,559 | ₩163,706 | ₩162,758 | ₩163,025 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,920 | ₩164,067 | ₩163,038 | ₩163,239 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,305 | ₩163,305 | ₩161,836 | ₩162,744 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,668 | ₩164,668 | ₩163,412 | ₩163,920 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,533 | ₩164,748 | ₩163,533 | ₩164,535 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,773 | ₩164,748 | ₩163,252 | ₩164,494 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,533 | ₩163,840 | ₩163,038 | ₩163,559 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,960 | ₩164,682 | ₩163,746 | ₩163,760 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,918 | ₩164,027 | ₩162,891 | ₩164,000 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,410 | ₩163,252 | ₩162,143 | ₩162,784 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,464 | ₩162,851 | ₩160,901 | ₩161,715 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,758 | ₩162,851 | ₩161,528 | ₩161,609 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,998 | ₩163,199 | ₩162,704 | ₩162,824 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,931 | ₩163,386 | ₩162,637 | ₩163,078 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,693 | ₩163,987 | ₩163,573 | ₩163,800 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,319 | ₩163,826 | ₩163,105 | ₩163,639 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,223 | ₩163,239 | ₩162,223 | ₩163,199 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,317 | ₩162,637 | ₩162,076 | ₩162,517 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,259 | ₩161,542 | ₩160,259 | ₩161,528 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,460 | ₩161,221 | ₩159,912 | ₩160,259 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,034 | ₩161,088 | ₩158,749 | ₩158,816 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,513 | ₩161,141 | ₩159,765 | ₩160,807 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,183 | ₩162,237 | ₩160,727 | ₩160,847 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,998 | ₩163,279 | ₩160,834 | ₩161,422 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,384 | ₩163,412 | ₩161,796 | ₩163,386 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,796 | ₩163,426 | ₩161,582 | ₩163,011 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,943 | ₩162,544 | ₩161,862 | ₩161,983 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,971 | ₩162,971 | ₩161,689 | ₩162,130 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,384 | ₩163,265 | ₩162,330 | ₩162,677 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,437 | ₩162,464 | ₩161,462 | ₩162,223 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,181 | ₩162,290 | ₩161,101 | ₩162,023 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,662 | ₩162,156 | ₩161,021 | ₩161,475 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,620 | ₩161,796 | ₩160,553 | ₩161,101 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,422 | ₩161,876 | ₩161,235 | ₩161,836 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,660 | ₩161,475 | ₩160,339 | ₩160,941 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩158,015 | ₩160,192 | ₩157,373 | ₩159,925 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,478 | ₩158,442 | ₩156,478 | ₩158,148 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,194 | ₩156,986 | ₩153,419 | ₩155,556 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,083 | ₩159,578 | ₩153,632 | ₩153,806 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,051 | ₩157,801 | ₩155,516 | ₩156,451 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,224 | ₩156,999 | ₩154,848 | ₩155,850 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,309 | ₩159,204 | ₩156,385 | ₩157,226 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩157,013 | ₩159,805 | ₩156,652 | ₩158,790 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,128 | ₩161,221 | ₩158,656 | ₩158,977 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,557 | ₩162,557 | ₩161,569 | ₩161,956 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,887 | ₩162,050 | ₩160,887 | ₩161,809 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,620 | ₩161,809 | ₩160,179 | ₩161,595 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,028 | ₩158,977 | ₩156,465 | ₩158,937 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,994 | ₩160,994 | ₩158,522 | ₩158,843 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,366 | ₩161,836 | ₩160,206 | ₩161,021 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,633 | ₩161,715 | ₩160,259 | ₩160,366 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,172 | ₩163,172 | ₩161,662 | ₩162,517 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,052 | ₩163,065 | ₩161,542 | ₩162,170 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,731 | ₩162,958 | ₩161,448 | ₩161,448 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,120 | ₩164,134 | ₩162,464 | ₩163,506 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,626 | ₩163,973 | ₩162,985 | ₩163,519 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,450 | ₩163,065 | ₩162,250 | ₩162,931 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,406 | ₩161,168 | ₩160,406 | ₩160,740 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,496 | ₩159,618 | ₩158,442 | ₩159,364 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,685 | ₩159,685 | ₩157,373 | ₩158,482 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,524 | ₩159,979 | ₩159,190 | ₩159,578 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,456 | ₩159,698 | ₩158,456 | ₩159,498 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,251 | ₩157,934 | ₩156,064 | ₩157,600 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,349 | ₩158,763 | ₩156,064 | ₩156,852 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,469 | ₩159,070 | ₩156,732 | ₩157,841 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩156,011 | ₩158,028 | ₩155,155 | ₩157,160 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,119 | ₩157,828 | ₩156,785 | ₩157,587 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,872 | ₩160,152 | ₩154,902 | ₩154,982 | -3.06% | 14.4만 |
|---|