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 | ₩183,960 | ₩184,615 | ₩183,653 | ₩184,348 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,733 | ₩184,027 | ₩182,478 | ₩183,239 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,001 | ₩184,615 | ₩183,573 | ₩184,388 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,002 | ₩185,496 | ₩184,855 | ₩184,909 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,932 | ₩184,481 | ₩182,905 | ₩184,054 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,012 | ₩183,586 | ₩182,157 | ₩182,652 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,596 | ₩181,810 | ₩180,074 | ₩181,182 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,050 | ₩182,652 | ₩181,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,022 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,171 | ₩182,171 | ₩180,742 | ₩181,222 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,291 | ₩182,545 | ₩181,022 | ₩181,530 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,665 | ₩183,266 | ₩181,890 | ₩183,052 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,049 | ₩182,304 | ₩180,942 | ₩182,024 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,747 | ₩183,747 | ₩181,797 | ₩182,050 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,733 | ₩184,361 | ₩183,546 | ₩183,747 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,770 | ₩184,054 | ₩181,663 | ₩183,707 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,394 | ₩180,915 | ₩179,526 | ₩180,461 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩180,982 | ₩180,982 | ₩180,087 | ₩180,701 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,686 | ₩180,261 | ₩177,269 | ₩178,404 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩179,953 | ₩179,953 | ₩178,898 | ₩179,059 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,272 | ₩180,848 | ₩179,272 | ₩180,154 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,888 | ₩181,316 | ₩180,688 | ₩180,715 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,925 | ₩179,753 | ₩178,872 | ₩179,232 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,942 | ₩180,942 | ₩180,047 | ₩180,301 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,251 | ₩182,398 | ₩181,116 | ₩181,276 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩182,999 | ₩183,132 | ₩182,211 | ₩182,531 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,743 | ₩183,413 | ₩181,730 | ₩183,159 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,434 | ₩181,396 | ₩180,274 | ₩181,089 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,194 | ₩181,035 | ₩179,700 | ₩180,114 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,037 | ₩182,104 | ₩181,236 | ₩181,823 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,945 | ₩183,907 | ₩182,171 | ₩182,371 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,157 | ₩183,146 | ₩181,676 | ₩182,838 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,236 | ₩181,717 | ₩180,862 | ₩181,262 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,583 | ₩181,583 | ₩180,755 | ₩181,449 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,116 | ₩181,262 | ₩180,408 | ₩180,688 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,383 | ₩181,783 | ₩180,768 | ₩181,316 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,075 | ₩181,489 | ₩180,234 | ₩180,301 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,690 | ₩182,411 | ₩181,329 | ₩181,743 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,262 | ₩181,757 | ₩180,875 | ₩180,982 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,586 | ₩183,867 | ₩182,491 | ₩182,491 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,161 | ₩184,428 | ₩183,333 | ₩183,613 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,279 | ₩184,481 | ₩183,186 | ₩184,054 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,119 | ₩183,373 | ₩182,384 | ₩182,545 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,440 | ₩183,440 | ₩181,783 | ₩182,024 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,905 | ₩183,333 | ₩182,585 | ₩182,772 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,865 | ₩183,386 | ₩182,398 | ₩183,132 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,863 | ₩182,558 | ₩181,463 | ₩181,663 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,333 | ₩183,787 | ₩181,984 | ₩181,984 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,740 | ₩182,985 | ₩179,673 | ₩182,211 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,042 | ₩179,446 | ₩177,042 | ₩179,045 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,000 | ₩176,694 | ₩174,050 | ₩176,334 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,636 | ₩175,305 | ₩173,409 | ₩175,145 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,023 | ₩175,252 | ₩171,913 | ₩171,913 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,930 | ₩174,985 | ₩173,182 | ₩174,624 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,452 | ₩175,639 | ₩173,342 | ₩174,050 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,716 | ₩175,012 | ₩173,342 | ₩173,769 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,317 | ₩174,958 | ₩172,928 | ₩173,716 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,521 | ₩177,296 | ₩176,467 | ₩176,641 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,441 | ₩177,229 | ₩176,093 | ₩177,122 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,641 | ₩177,068 | ₩175,412 | ₩175,439 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,265 | ₩176,748 | ₩175,158 | ₩175,706 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,551 | ₩178,925 | ₩177,122 | ₩177,870 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,711 | ₩179,259 | ₩177,923 | ₩178,978 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,097 | ₩178,284 | ₩177,189 | ₩178,030 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,097 | ₩178,244 | ₩176,775 | ₩177,002 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,750 | ₩178,858 | ₩177,669 | ₩178,698 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,574 | ₩178,124 | ₩176,307 | ₩178,043 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,773 | ₩176,280 | ₩174,531 | ₩176,040 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,376 | ₩177,763 | ₩176,187 | ₩176,694 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,095 | ₩178,150 | ₩176,908 | ₩177,776 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,215 | ₩178,017 | ₩175,025 | ₩176,174 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,441 | ₩177,763 | ₩175,920 | ₩176,708 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,172 | ₩177,015 | ₩175,172 | ₩176,628 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,050 | ₩175,386 | ₩172,915 | ₩175,252 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,779 | ₩173,756 | ₩171,606 | ₩172,434 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,945 | ₩174,945 | ₩172,073 | ₩172,901 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,649 | ₩174,998 | ₩172,607 | ₩173,168 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,728 | ₩174,771 | ₩172,728 | ₩173,262 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,868 | ₩177,629 | ₩175,786 | ₩175,906 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,935 | ₩177,109 | ₩175,813 | ₩176,815 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,576 | ₩177,750 | ₩174,531 | ₩174,731 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,458 | ₩178,791 | ₩177,055 | ₩177,068 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩177,963 | ₩179,099 | ₩177,963 | ₩178,484 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,718 | ₩175,586 | ₩173,502 | ₩174,971 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,606 | ₩174,544 | ₩170,537 | ₩174,063 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,474 | ₩174,090 | ₩170,831 | ₩170,844 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,519 | ₩176,548 | ₩170,217 | ₩173,796 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,359 | ₩176,013 | ₩174,264 | ₩174,384 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,790 | ₩178,057 | ₩173,422 | ₩173,769 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,589 | ₩179,566 | ₩177,589 | ₩179,232 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,820 | ₩179,887 | ₩178,190 | ₩178,458 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,660 | ₩180,287 | ₩179,366 | ₩180,047 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,671 | ₩180,301 | ₩178,671 | ₩179,887 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,778 | ₩179,473 | ₩178,578 | ₩179,045 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,189 | ₩178,631 | ₩176,881 | ₩178,404 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,362 | ₩177,496 | ₩176,574 | ₩177,255 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,748 | ₩177,416 | ₩176,401 | ₩177,042 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,866 | ₩176,401 | ₩175,319 | ₩175,599 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,569 | ₩175,506 | ₩173,395 | ₩174,891 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,514 | ₩174,397 | ₩172,207 | ₩174,330 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,233 | ₩173,021 | ₩171,499 | ₩172,020 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,809 | ₩174,264 | ₩172,086 | ₩173,208 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,850 | ₩174,758 | ₩173,275 | ₩173,542 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,731 | ₩176,401 | ₩174,731 | ₩175,866 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,395 | ₩174,905 | ₩172,968 | ₩174,491 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,195 | ₩173,395 | ₩171,753 | ₩173,342 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,516 | ₩174,410 | ₩173,502 | ₩173,996 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,115 | ₩173,943 | ₩173,048 | ₩173,903 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,142 | ₩173,529 | ₩171,913 | ₩172,220 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,151 | ₩172,834 | ₩171,151 | ₩172,687 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,255 | ₩170,070 | ₩169,201 | ₩169,816 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,587 | ₩169,161 | ₩167,425 | ₩168,226 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,547 | ₩169,722 | ₩168,494 | ₩168,734 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,385 | ₩168,213 | ₩166,023 | ₩167,986 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,477 | ₩166,677 | ₩165,755 | ₩166,463 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,570 | ₩166,917 | ₩165,942 | ₩166,543 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,038 | ₩167,852 | ₩167,038 | ₩167,692 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,423 | ₩167,492 | ₩166,049 | ₩167,331 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,196 | ₩166,877 | ₩164,206 | ₩165,715 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,276 | ₩167,011 | ₩165,982 | ₩166,958 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,904 | ₩167,185 | ₩164,981 | ₩165,181 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩165,956 | ₩166,303 | ₩165,462 | ₩166,223 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,328 | ₩167,024 | ₩165,328 | ₩166,450 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,685 | ₩164,313 | ₩163,151 | ₩163,939 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,109 | ₩163,605 | ₩162,056 | ₩163,471 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,092 | ₩161,815 | ₩160,092 | ₩161,788 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,913 | ₩159,464 | ₩156,726 | ₩159,451 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,022 | ₩158,129 | ₩157,234 | ₩157,448 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,446 | ₩157,728 | ₩155,778 | ₩157,528 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,234 | ₩157,354 | ₩155,711 | ₩156,619 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,744 | ₩152,345 | ₩150,222 | ₩152,319 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,651 | ₩152,426 | ₩151,437 | ₩152,252 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,779 | ₩151,838 | ₩148,525 | ₩151,450 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,943 | ₩152,172 | ₩150,582 | ₩151,317 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,776 | ₩150,155 | ₩146,642 | ₩149,955 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,802 | ₩146,883 | ₩144,492 | ₩145,026 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,911 | ₩147,911 | ₩145,306 | ₩145,520 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,235 | ₩151,143 | ₩148,539 | ₩148,619 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,145 | ₩152,479 | ₩150,823 | ₩151,571 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,569 | ₩151,437 | ₩149,941 | ₩150,582 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,092 | ₩153,280 | ₩151,170 | ₩151,491 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,878 | ₩151,878 | ₩148,953 | ₩149,701 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,491 | ₩153,254 | ₩151,437 | ₩152,479 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,563 | ₩154,856 | ₩152,866 | ₩152,866 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,311 | ₩156,072 | ₩155,043 | ₩155,230 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,416 | ₩155,471 | ₩154,295 | ₩154,669 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,763 | ₩155,404 | ₩152,813 | ₩152,946 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,698 | ₩155,698 | ₩153,988 | ₩154,028 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,087 | ₩157,768 | ₩156,152 | ₩156,806 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,287 | ₩158,596 | ₩156,433 | ₩157,020 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,068 | ₩157,675 | ₩153,280 | ₩157,274 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,072 | ₩156,780 | ₩155,337 | ₩155,765 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,209 | ₩158,957 | ₩156,806 | ₩158,182 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,142 | ₩159,411 | ₩157,755 | ₩158,890 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,272 | ₩158,276 | ₩155,003 | ₩157,635 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,700 | ₩159,651 | ₩156,700 | ₩159,090 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,503 | ₩159,197 | ₩158,276 | ₩159,010 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,201 | ₩161,201 | ₩158,970 | ₩160,186 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,146 | ₩161,187 | ₩160,146 | ₩160,987 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,196 | ₩159,692 | ₩157,848 | ₩159,464 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,785 | ₩160,279 | ₩157,755 | ₩158,222 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,583 | ₩160,493 | ₩158,583 | ₩160,266 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,903 | ₩159,438 | ₩158,329 | ₩159,064 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,090 | ₩160,279 | ₩158,650 | ₩159,571 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,795 | ₩159,184 | ₩156,860 | ₩158,650 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,570 | ₩159,411 | ₩157,434 | ₩158,329 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,602 | ₩161,855 | ₩158,062 | ₩158,329 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,697 | ₩162,723 | ₩160,667 | ₩161,174 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,229 | ₩162,790 | ₩161,441 | ₩161,495 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩160,974 | ₩162,470 | ₩160,546 | ₩162,096 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,917 | ₩161,535 | ₩158,917 | ₩161,147 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,783 | ₩159,745 | ₩157,688 | ₩158,009 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,214 | ₩161,481 | ₩159,131 | ₩160,239 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,378 | ₩163,378 | ₩159,865 | ₩161,121 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,735 | ₩163,698 | ₩161,735 | ₩163,271 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,657 | ₩163,071 | ₩161,455 | ₩162,443 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩163,966 | ₩163,966 | ₩160,813 | ₩163,271 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,313 | ₩164,607 | ₩163,618 | ₩163,926 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,899 | ₩164,273 | ₩163,565 | ₩163,966 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,723 | ₩163,725 | ₩162,670 | ₩163,445 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,336 | ₩163,031 | ₩162,042 | ₩162,563 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,750 | ₩163,071 | ₩162,109 | ₩162,590 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,052 | ₩162,216 | ₩159,745 | ₩161,401 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,346 | ₩161,294 | ₩159,411 | ₩159,585 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,511 | ₩163,658 | ₩162,710 | ₩162,977 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,872 | ₩164,019 | ₩162,991 | ₩163,191 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,258 | ₩163,258 | ₩161,788 | ₩162,697 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,620 | ₩164,620 | ₩163,365 | ₩163,872 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,485 | ₩164,700 | ₩163,485 | ₩164,487 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,725 | ₩164,700 | ₩163,204 | ₩164,446 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,485 | ₩163,792 | ₩162,991 | ₩163,511 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,912 | ₩164,633 | ₩163,698 | ₩163,712 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,870 | ₩163,979 | ₩162,844 | ₩163,952 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,363 | ₩163,204 | ₩162,096 | ₩162,737 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,416 | ₩162,804 | ₩160,854 | ₩161,668 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,710 | ₩162,804 | ₩161,481 | ₩161,561 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,951 | ₩163,151 | ₩162,657 | ₩162,777 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,884 | ₩163,338 | ₩162,590 | ₩163,031 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,645 | ₩163,939 | ₩163,525 | ₩163,752 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,271 | ₩163,779 | ₩163,057 | ₩163,592 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,176 | ₩163,191 | ₩162,176 | ₩163,151 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,269 | ₩162,590 | ₩162,029 | ₩162,470 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,212 | ₩161,495 | ₩160,212 | ₩161,481 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,413 | ₩161,174 | ₩159,865 | ₩160,212 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩160,987 | ₩161,041 | ₩158,703 | ₩158,770 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,466 | ₩161,094 | ₩159,718 | ₩160,760 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,136 | ₩162,189 | ₩160,680 | ₩160,800 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,951 | ₩163,231 | ₩160,787 | ₩161,374 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,336 | ₩163,365 | ₩161,748 | ₩163,338 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,748 | ₩163,378 | ₩161,535 | ₩162,964 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,895 | ₩162,496 | ₩161,815 | ₩161,935 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,924 | ₩162,924 | ₩161,642 | ₩162,082 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,336 | ₩163,218 | ₩162,283 | ₩162,630 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,390 | ₩162,416 | ₩161,415 | ₩162,176 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,134 | ₩162,243 | ₩161,054 | ₩161,975 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,615 | ₩162,109 | ₩160,974 | ₩161,428 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,573 | ₩161,748 | ₩160,506 | ₩161,054 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,374 | ₩161,829 | ₩161,187 | ₩161,788 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,613 | ₩161,428 | ₩160,293 | ₩160,894 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩157,969 | ₩160,146 | ₩157,327 | ₩159,878 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,433 | ₩158,396 | ₩156,433 | ₩158,102 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,149 | ₩156,940 | ₩153,374 | ₩155,511 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,037 | ₩159,531 | ₩153,588 | ₩153,761 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,005 | ₩157,755 | ₩155,471 | ₩156,406 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,179 | ₩156,953 | ₩154,803 | ₩155,805 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,262 | ₩159,157 | ₩156,339 | ₩157,180 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩156,967 | ₩159,758 | ₩156,606 | ₩158,743 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,081 | ₩161,174 | ₩158,610 | ₩158,930 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,510 | ₩162,510 | ₩161,521 | ₩161,909 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,840 | ₩162,002 | ₩160,840 | ₩161,762 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,573 | ₩161,762 | ₩160,132 | ₩161,548 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩157,982 | ₩158,930 | ₩156,419 | ₩158,890 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,947 | ₩160,947 | ₩158,476 | ₩158,797 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,319 | ₩161,788 | ₩160,159 | ₩160,974 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,586 | ₩161,668 | ₩160,212 | ₩160,319 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,124 | ₩163,124 | ₩161,615 | ₩162,470 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,004 | ₩163,017 | ₩161,495 | ₩162,122 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,683 | ₩162,910 | ₩161,401 | ₩161,401 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,072 | ₩164,086 | ₩162,416 | ₩163,458 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,578 | ₩163,926 | ₩162,937 | ₩163,471 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,403 | ₩163,017 | ₩162,203 | ₩162,884 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,359 | ₩161,121 | ₩160,359 | ₩160,693 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,449 | ₩159,571 | ₩158,396 | ₩159,318 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,638 | ₩159,638 | ₩157,327 | ₩158,436 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,478 | ₩159,932 | ₩159,144 | ₩159,531 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,409 | ₩159,651 | ₩158,409 | ₩159,451 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,205 | ₩157,888 | ₩156,018 | ₩157,554 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,302 | ₩158,716 | ₩156,018 | ₩156,806 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,423 | ₩159,024 | ₩156,686 | ₩157,795 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩155,965 | ₩157,982 | ₩155,110 | ₩157,114 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,074 | ₩157,782 | ₩156,740 | ₩157,541 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,825 | ₩160,106 | ₩154,856 | ₩154,937 | -3.06% | 14.4만 |
|---|