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 | ₩183,770 | ₩184,424 | ₩183,464 | ₩184,157 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,544 | ₩183,837 | ₩182,289 | ₩183,050 | -0.27% | 9.3만 |
| 2026.10.07 | ₩183,810 | ₩184,424 | ₩183,383 | ₩184,197 | +0.21% | 18.2만 |
| 2026.10.06 | ₩184,811 | ₩185,305 | ₩184,664 | ₩184,718 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,743 | ₩184,291 | ₩182,716 | ₩183,864 | +0.61% | 14.2만 |
| 2026.10.02 | ₩182,823 | ₩183,397 | ₩181,969 | ₩182,463 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,409 | ₩181,622 | ₩179,888 | ₩180,995 | -0.23% | 16.5만 |
| 2026.09.30 | ₩181,862 | ₩182,463 | ₩180,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,835 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩181,982 | ₩181,982 | ₩180,555 | ₩181,035 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,103 | ₩182,356 | ₩180,835 | ₩181,342 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,476 | ₩183,077 | ₩181,702 | ₩182,863 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩180,862 | ₩182,116 | ₩180,755 | ₩181,836 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,557 | ₩183,557 | ₩181,609 | ₩181,862 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,544 | ₩184,171 | ₩183,357 | ₩183,557 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,582 | ₩183,864 | ₩181,475 | ₩183,517 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,208 | ₩180,728 | ₩179,341 | ₩180,275 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩180,795 | ₩180,795 | ₩179,901 | ₩180,515 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,501 | ₩180,074 | ₩177,086 | ₩178,220 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩179,768 | ₩179,768 | ₩178,713 | ₩178,874 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,087 | ₩180,662 | ₩179,087 | ₩179,968 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,702 | ₩181,129 | ₩180,501 | ₩180,528 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,740 | ₩179,567 | ₩178,687 | ₩179,047 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,755 | ₩180,755 | ₩179,861 | ₩180,114 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,063 | ₩182,209 | ₩180,928 | ₩181,088 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩182,810 | ₩182,943 | ₩182,022 | ₩182,343 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,555 | ₩183,223 | ₩181,542 | ₩182,970 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,248 | ₩181,209 | ₩180,088 | ₩180,902 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,008 | ₩180,848 | ₩179,514 | ₩179,928 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩181,849 | ₩181,916 | ₩181,048 | ₩181,636 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,756 | ₩183,717 | ₩181,982 | ₩182,183 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩181,969 | ₩182,956 | ₩181,489 | ₩182,650 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,048 | ₩181,529 | ₩180,675 | ₩181,075 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,395 | ₩181,395 | ₩180,568 | ₩181,262 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩180,928 | ₩181,075 | ₩180,221 | ₩180,501 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,195 | ₩181,596 | ₩180,581 | ₩181,129 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩180,888 | ₩181,302 | ₩180,048 | ₩180,114 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,502 | ₩182,223 | ₩181,142 | ₩181,555 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,075 | ₩181,569 | ₩180,688 | ₩180,795 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,397 | ₩183,677 | ₩182,303 | ₩182,303 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩183,971 | ₩184,237 | ₩183,143 | ₩183,423 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,090 | ₩184,291 | ₩182,996 | ₩183,864 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩182,930 | ₩183,183 | ₩182,196 | ₩182,356 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,250 | ₩183,250 | ₩181,596 | ₩181,836 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,716 | ₩183,143 | ₩182,396 | ₩182,583 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,676 | ₩183,197 | ₩182,209 | ₩182,943 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,676 | ₩182,369 | ₩181,275 | ₩181,475 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,143 | ₩183,597 | ₩181,796 | ₩181,796 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,554 | ₩182,796 | ₩179,487 | ₩182,022 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩176,859 | ₩179,261 | ₩176,859 | ₩178,860 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩175,818 | ₩176,512 | ₩173,870 | ₩176,152 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,456 | ₩175,124 | ₩173,230 | ₩174,964 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩173,843 | ₩175,071 | ₩171,735 | ₩171,735 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,750 | ₩174,804 | ₩173,003 | ₩174,444 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,271 | ₩175,458 | ₩173,163 | ₩173,870 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,536 | ₩174,831 | ₩173,163 | ₩173,590 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,137 | ₩174,777 | ₩172,749 | ₩173,536 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,338 | ₩177,112 | ₩176,285 | ₩176,459 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,258 | ₩177,046 | ₩175,911 | ₩176,939 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,459 | ₩176,886 | ₩175,231 | ₩175,258 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,084 | ₩176,565 | ₩174,977 | ₩175,525 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,367 | ₩178,740 | ₩176,939 | ₩177,686 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,527 | ₩179,074 | ₩177,739 | ₩178,794 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩177,913 | ₩178,100 | ₩177,006 | ₩177,846 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩177,913 | ₩178,060 | ₩176,592 | ₩176,819 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,566 | ₩178,673 | ₩177,486 | ₩178,513 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,392 | ₩177,940 | ₩176,125 | ₩177,860 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,591 | ₩176,098 | ₩174,350 | ₩175,858 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,192 | ₩177,579 | ₩176,005 | ₩176,512 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩176,912 | ₩177,966 | ₩176,725 | ₩177,593 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,032 | ₩177,833 | ₩174,844 | ₩175,992 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,258 | ₩177,579 | ₩175,738 | ₩176,525 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩174,991 | ₩176,832 | ₩174,991 | ₩176,445 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩173,870 | ₩175,204 | ₩172,736 | ₩175,071 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,602 | ₩173,576 | ₩171,428 | ₩172,256 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,764 | ₩174,764 | ₩171,895 | ₩172,723 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,470 | ₩174,817 | ₩172,429 | ₩172,989 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,549 | ₩174,591 | ₩172,549 | ₩173,083 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,685 | ₩177,446 | ₩175,605 | ₩175,725 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,752 | ₩176,926 | ₩175,631 | ₩176,632 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,393 | ₩177,566 | ₩174,350 | ₩174,551 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,273 | ₩178,607 | ₩176,872 | ₩176,886 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩177,779 | ₩178,914 | ₩177,779 | ₩178,300 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,537 | ₩175,404 | ₩173,323 | ₩174,791 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,428 | ₩174,364 | ₩170,361 | ₩173,883 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,296 | ₩173,910 | ₩170,654 | ₩170,668 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,338 | ₩176,365 | ₩170,041 | ₩173,617 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,178 | ₩175,831 | ₩174,084 | ₩174,204 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,606 | ₩177,873 | ₩173,243 | ₩173,590 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,406 | ₩179,381 | ₩177,406 | ₩179,047 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,634 | ₩179,701 | ₩178,006 | ₩178,273 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,474 | ₩180,101 | ₩179,180 | ₩179,861 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,487 | ₩180,114 | ₩178,487 | ₩179,701 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,593 | ₩179,287 | ₩178,393 | ₩178,860 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,006 | ₩178,447 | ₩176,699 | ₩178,220 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,179 | ₩177,312 | ₩176,392 | ₩177,072 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,565 | ₩177,232 | ₩176,218 | ₩176,859 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,685 | ₩176,218 | ₩175,138 | ₩175,418 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,390 | ₩175,324 | ₩173,216 | ₩174,711 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,336 | ₩174,217 | ₩172,029 | ₩174,150 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,055 | ₩172,843 | ₩171,322 | ₩171,842 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,630 | ₩174,084 | ₩171,909 | ₩173,029 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,670 | ₩174,577 | ₩173,096 | ₩173,363 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,551 | ₩176,218 | ₩174,551 | ₩175,685 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,216 | ₩174,724 | ₩172,789 | ₩174,310 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,016 | ₩173,216 | ₩171,575 | ₩173,163 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,336 | ₩174,230 | ₩173,323 | ₩173,817 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩172,936 | ₩173,763 | ₩172,869 | ₩173,723 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩172,963 | ₩173,350 | ₩171,735 | ₩172,042 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩170,975 | ₩172,656 | ₩170,975 | ₩172,509 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,080 | ₩169,894 | ₩169,027 | ₩169,640 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,413 | ₩168,987 | ₩167,252 | ₩168,053 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,373 | ₩169,547 | ₩168,319 | ₩168,560 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,212 | ₩168,039 | ₩165,851 | ₩167,812 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,305 | ₩166,505 | ₩165,584 | ₩166,291 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,398 | ₩166,745 | ₩165,771 | ₩166,371 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩166,865 | ₩167,679 | ₩166,865 | ₩167,519 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,251 | ₩167,319 | ₩165,878 | ₩167,159 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,024 | ₩166,705 | ₩164,036 | ₩165,544 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,105 | ₩166,838 | ₩165,811 | ₩166,785 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,732 | ₩167,012 | ₩164,810 | ₩165,010 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩165,784 | ₩166,131 | ₩165,291 | ₩166,051 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,157 | ₩166,852 | ₩165,157 | ₩166,278 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,516 | ₩164,143 | ₩162,982 | ₩163,770 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩161,942 | ₩163,436 | ₩161,888 | ₩163,303 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩159,927 | ₩161,648 | ₩159,927 | ₩161,621 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,751 | ₩159,300 | ₩156,564 | ₩159,286 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩157,859 | ₩157,965 | ₩157,071 | ₩157,285 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,284 | ₩157,565 | ₩155,617 | ₩157,365 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,071 | ₩157,192 | ₩155,550 | ₩156,458 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,588 | ₩152,188 | ₩150,066 | ₩152,161 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,494 | ₩152,268 | ₩151,281 | ₩152,095 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,625 | ₩151,681 | ₩148,372 | ₩151,294 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,787 | ₩152,015 | ₩150,427 | ₩151,161 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,624 | ₩150,000 | ₩146,491 | ₩149,800 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,651 | ₩146,731 | ₩144,342 | ₩144,876 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,758 | ₩147,758 | ₩145,156 | ₩145,370 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,080 | ₩150,987 | ₩148,385 | ₩148,465 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩151,988 | ₩152,321 | ₩150,667 | ₩151,414 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,413 | ₩151,281 | ₩149,786 | ₩150,427 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩151,934 | ₩153,122 | ₩151,014 | ₩151,334 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,721 | ₩151,721 | ₩148,799 | ₩149,546 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,334 | ₩153,095 | ₩151,281 | ₩152,321 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,403 | ₩154,696 | ₩152,708 | ₩152,708 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,150 | ₩155,911 | ₩154,883 | ₩155,070 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,256 | ₩155,310 | ₩154,136 | ₩154,510 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,603 | ₩155,243 | ₩152,655 | ₩152,788 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,537 | ₩155,537 | ₩153,829 | ₩153,869 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩156,925 | ₩157,605 | ₩155,991 | ₩156,644 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,125 | ₩158,432 | ₩156,271 | ₩156,858 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩153,909 | ₩157,512 | ₩153,122 | ₩157,111 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩155,911 | ₩156,618 | ₩155,177 | ₩155,604 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,045 | ₩158,793 | ₩156,644 | ₩158,019 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩157,979 | ₩159,246 | ₩157,592 | ₩158,726 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,111 | ₩158,112 | ₩154,843 | ₩157,472 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,538 | ₩159,486 | ₩156,538 | ₩158,926 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,339 | ₩159,033 | ₩158,112 | ₩158,846 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,034 | ₩161,034 | ₩158,806 | ₩160,020 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩159,980 | ₩161,021 | ₩159,980 | ₩160,821 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,032 | ₩159,527 | ₩157,685 | ₩159,300 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,620 | ₩160,114 | ₩157,592 | ₩158,059 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,419 | ₩160,327 | ₩158,419 | ₩160,100 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,739 | ₩159,273 | ₩158,166 | ₩158,899 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩158,926 | ₩160,114 | ₩158,486 | ₩159,406 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,632 | ₩159,019 | ₩156,698 | ₩158,486 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,406 | ₩159,246 | ₩157,272 | ₩158,166 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,435 | ₩161,688 | ₩157,899 | ₩158,166 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,529 | ₩162,555 | ₩160,501 | ₩161,008 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,062 | ₩162,622 | ₩161,274 | ₩161,328 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩160,807 | ₩162,302 | ₩160,380 | ₩161,928 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,753 | ₩161,368 | ₩158,753 | ₩160,981 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,619 | ₩159,580 | ₩157,525 | ₩157,845 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,048 | ₩161,314 | ₩158,966 | ₩160,074 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,209 | ₩163,209 | ₩159,700 | ₩160,954 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,568 | ₩163,529 | ₩161,568 | ₩163,102 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,489 | ₩162,902 | ₩161,288 | ₩162,275 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩163,796 | ₩163,796 | ₩160,647 | ₩163,102 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,143 | ₩164,437 | ₩163,449 | ₩163,756 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,729 | ₩164,103 | ₩163,396 | ₩163,796 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,555 | ₩163,556 | ₩162,502 | ₩163,276 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,168 | ₩162,862 | ₩161,875 | ₩162,395 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,582 | ₩162,902 | ₩161,942 | ₩162,422 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩159,887 | ₩162,048 | ₩159,580 | ₩161,234 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,180 | ₩161,128 | ₩159,246 | ₩159,420 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,343 | ₩163,489 | ₩162,542 | ₩162,809 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,703 | ₩163,850 | ₩162,822 | ₩163,022 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,089 | ₩163,089 | ₩161,621 | ₩162,529 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,450 | ₩164,450 | ₩163,196 | ₩163,703 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,316 | ₩164,530 | ₩163,316 | ₩164,317 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,556 | ₩164,530 | ₩163,036 | ₩164,277 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,316 | ₩163,623 | ₩162,822 | ₩163,343 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,743 | ₩164,463 | ₩163,529 | ₩163,543 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,702 | ₩163,810 | ₩162,675 | ₩163,783 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,195 | ₩163,036 | ₩161,928 | ₩162,569 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,248 | ₩162,635 | ₩160,687 | ₩161,501 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,542 | ₩162,635 | ₩161,314 | ₩161,395 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,782 | ₩162,982 | ₩162,489 | ₩162,609 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,715 | ₩163,169 | ₩162,422 | ₩162,862 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,476 | ₩163,770 | ₩163,356 | ₩163,583 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,102 | ₩163,609 | ₩162,889 | ₩163,423 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,008 | ₩163,022 | ₩162,008 | ₩162,982 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,102 | ₩162,422 | ₩161,862 | ₩162,302 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,047 | ₩161,328 | ₩160,047 | ₩161,314 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,247 | ₩161,008 | ₩159,700 | ₩160,047 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩160,821 | ₩160,874 | ₩158,539 | ₩158,606 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,300 | ₩160,928 | ₩159,553 | ₩160,594 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩161,968 | ₩162,022 | ₩160,514 | ₩160,634 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,782 | ₩163,062 | ₩160,621 | ₩161,208 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,168 | ₩163,196 | ₩161,581 | ₩163,169 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,581 | ₩163,209 | ₩161,368 | ₩162,796 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,728 | ₩162,329 | ₩161,648 | ₩161,768 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,755 | ₩162,755 | ₩161,475 | ₩161,915 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,168 | ₩163,049 | ₩162,115 | ₩162,462 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,222 | ₩162,248 | ₩161,248 | ₩162,008 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩160,968 | ₩162,075 | ₩160,887 | ₩161,808 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,448 | ₩161,942 | ₩160,807 | ₩161,261 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,407 | ₩161,581 | ₩160,340 | ₩160,887 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,208 | ₩161,661 | ₩161,021 | ₩161,621 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,447 | ₩161,261 | ₩160,127 | ₩160,727 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩157,805 | ₩159,980 | ₩157,165 | ₩159,713 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,271 | ₩158,232 | ₩156,271 | ₩157,939 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩153,989 | ₩156,778 | ₩153,215 | ₩155,350 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩158,873 | ₩159,366 | ₩153,429 | ₩153,602 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩155,844 | ₩157,592 | ₩155,310 | ₩156,244 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,017 | ₩156,791 | ₩154,643 | ₩155,644 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,099 | ₩158,993 | ₩156,177 | ₩157,018 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩156,805 | ₩159,593 | ₩156,444 | ₩158,579 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩160,914 | ₩161,008 | ₩158,446 | ₩158,766 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,342 | ₩162,342 | ₩161,354 | ₩161,741 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,674 | ₩161,835 | ₩160,674 | ₩161,595 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,407 | ₩161,595 | ₩159,967 | ₩161,381 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩157,819 | ₩158,766 | ₩156,258 | ₩158,726 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,781 | ₩160,781 | ₩158,312 | ₩158,633 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,154 | ₩161,621 | ₩159,994 | ₩160,807 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,420 | ₩161,501 | ₩160,047 | ₩160,154 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩162,956 | ₩162,956 | ₩161,448 | ₩162,302 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩162,836 | ₩162,849 | ₩161,328 | ₩161,955 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,515 | ₩162,742 | ₩161,234 | ₩161,234 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩163,903 | ₩163,916 | ₩162,248 | ₩163,289 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,409 | ₩163,756 | ₩162,769 | ₩163,303 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,235 | ₩162,849 | ₩162,035 | ₩162,715 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,194 | ₩160,954 | ₩160,194 | ₩160,527 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,286 | ₩159,406 | ₩158,232 | ₩159,153 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,473 | ₩159,473 | ₩157,165 | ₩158,272 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,313 | ₩159,767 | ₩158,979 | ₩159,366 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,246 | ₩159,486 | ₩158,246 | ₩159,286 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,044 | ₩157,725 | ₩155,857 | ₩157,392 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,139 | ₩158,552 | ₩155,857 | ₩156,644 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,259 | ₩158,859 | ₩156,524 | ₩157,632 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩155,804 | ₩157,819 | ₩154,950 | ₩156,951 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩156,911 | ₩157,618 | ₩156,578 | ₩157,378 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,660 | ₩159,940 | ₩154,696 | ₩154,776 | -3.06% | 14.4만 |
|---|