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 | ₩184,035 | ₩184,690 | ₩183,728 | ₩184,422 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,808 | ₩184,102 | ₩182,552 | ₩183,313 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,075 | ₩184,690 | ₩183,647 | ₩184,462 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,077 | ₩185,571 | ₩184,930 | ₩184,984 | -0.05% | 10.6만 |
| 2026.10.05 | ₩183,006 | ₩184,556 | ₩182,979 | ₩184,128 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,086 | ₩183,661 | ₩182,231 | ₩182,725 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,670 | ₩181,884 | ₩180,146 | ₩181,256 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,124 | ₩182,725 | ₩181,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,095 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,244 | ₩182,244 | ₩180,815 | ₩181,296 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,365 | ₩182,618 | ₩181,095 | ₩181,603 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,739 | ₩183,340 | ₩181,964 | ₩183,126 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,122 | ₩182,378 | ₩181,015 | ₩182,097 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,821 | ₩183,821 | ₩181,870 | ₩182,124 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,808 | ₩184,436 | ₩183,621 | ₩183,821 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,843 | ₩184,128 | ₩181,737 | ₩183,781 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,467 | ₩180,988 | ₩179,599 | ₩180,534 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,055 | ₩181,055 | ₩180,160 | ₩180,774 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,759 | ₩180,334 | ₩177,340 | ₩178,476 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩180,026 | ₩180,026 | ₩178,971 | ₩179,131 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,345 | ₩180,921 | ₩179,345 | ₩180,227 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,962 | ₩181,389 | ₩180,761 | ₩180,788 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,997 | ₩179,826 | ₩178,944 | ₩179,305 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩181,015 | ₩181,015 | ₩180,120 | ₩180,374 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,324 | ₩182,471 | ₩181,189 | ₩181,349 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,073 | ₩183,206 | ₩182,284 | ₩182,605 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,817 | ₩183,487 | ₩181,803 | ₩183,233 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,507 | ₩181,469 | ₩180,347 | ₩181,162 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,267 | ₩181,109 | ₩179,772 | ₩180,187 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,111 | ₩182,178 | ₩181,309 | ₩181,897 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩183,019 | ₩183,981 | ₩182,244 | ₩182,445 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,231 | ₩183,220 | ₩181,750 | ₩182,912 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,309 | ₩181,790 | ₩180,935 | ₩181,336 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,656 | ₩181,656 | ₩180,828 | ₩181,523 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,189 | ₩181,336 | ₩180,481 | ₩180,761 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,456 | ₩181,857 | ₩180,841 | ₩181,389 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,149 | ₩181,563 | ₩180,307 | ₩180,374 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,763 | ₩182,485 | ₩181,403 | ₩181,817 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,336 | ₩181,830 | ₩180,948 | ₩181,055 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,661 | ₩183,941 | ₩182,565 | ₩182,565 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,235 | ₩184,502 | ₩183,407 | ₩183,687 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,353 | ₩184,556 | ₩183,260 | ₩184,128 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,193 | ₩183,447 | ₩182,458 | ₩182,618 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,514 | ₩183,514 | ₩181,857 | ₩182,097 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,979 | ₩183,407 | ₩182,659 | ₩182,846 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,939 | ₩183,460 | ₩182,471 | ₩183,206 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,937 | ₩182,632 | ₩181,536 | ₩181,737 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,407 | ₩183,861 | ₩182,057 | ₩182,057 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,812 | ₩183,059 | ₩179,746 | ₩182,284 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,113 | ₩179,518 | ₩177,113 | ₩179,118 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,071 | ₩176,766 | ₩174,120 | ₩176,405 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,706 | ₩175,376 | ₩173,479 | ₩175,216 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,093 | ₩175,323 | ₩171,982 | ₩171,982 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩174,000 | ₩175,056 | ₩173,252 | ₩174,695 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,523 | ₩175,710 | ₩173,412 | ₩174,120 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,786 | ₩175,082 | ₩173,412 | ₩173,840 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,387 | ₩175,029 | ₩172,998 | ₩173,786 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,592 | ₩177,367 | ₩176,539 | ₩176,712 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,512 | ₩177,300 | ₩176,165 | ₩177,193 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,712 | ₩177,140 | ₩175,483 | ₩175,510 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,336 | ₩176,819 | ₩175,229 | ₩175,777 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,623 | ₩178,997 | ₩177,193 | ₩177,942 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,784 | ₩179,331 | ₩177,995 | ₩179,051 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,169 | ₩178,356 | ₩177,260 | ₩178,102 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,169 | ₩178,316 | ₩176,846 | ₩177,073 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,821 | ₩178,931 | ₩177,741 | ₩178,770 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,646 | ₩178,196 | ₩176,378 | ₩178,115 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,844 | ₩176,352 | ₩174,601 | ₩176,111 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,447 | ₩177,835 | ₩176,258 | ₩176,766 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,167 | ₩178,222 | ₩176,980 | ₩177,848 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,287 | ₩178,089 | ₩175,096 | ₩176,245 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,512 | ₩177,835 | ₩175,991 | ₩176,779 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,243 | ₩177,087 | ₩175,243 | ₩176,699 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,120 | ₩175,456 | ₩172,984 | ₩175,323 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,849 | ₩173,826 | ₩171,675 | ₩172,503 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩175,015 | ₩175,015 | ₩172,143 | ₩172,971 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,719 | ₩175,069 | ₩172,677 | ₩173,238 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,797 | ₩174,842 | ₩172,797 | ₩173,332 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,940 | ₩177,701 | ₩175,857 | ₩175,978 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩177,006 | ₩177,180 | ₩175,884 | ₩176,886 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,648 | ₩177,821 | ₩174,601 | ₩174,802 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,530 | ₩178,864 | ₩177,127 | ₩177,140 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩178,035 | ₩179,171 | ₩178,035 | ₩178,556 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,788 | ₩175,657 | ₩173,572 | ₩175,042 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,675 | ₩174,615 | ₩170,606 | ₩174,134 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,544 | ₩174,160 | ₩170,900 | ₩170,913 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,590 | ₩176,619 | ₩170,285 | ₩173,866 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,430 | ₩176,084 | ₩174,334 | ₩174,454 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,862 | ₩178,129 | ₩173,492 | ₩173,840 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,661 | ₩179,639 | ₩177,661 | ₩179,305 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,893 | ₩179,959 | ₩178,262 | ₩178,530 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,732 | ₩180,360 | ₩179,438 | ₩180,120 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,743 | ₩180,374 | ₩178,743 | ₩179,959 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,850 | ₩179,545 | ₩178,650 | ₩179,118 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,260 | ₩178,703 | ₩176,953 | ₩178,476 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,434 | ₩177,568 | ₩176,646 | ₩177,327 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,819 | ₩177,487 | ₩176,472 | ₩177,113 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,937 | ₩176,472 | ₩175,390 | ₩175,670 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,639 | ₩175,577 | ₩173,465 | ₩174,962 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,584 | ₩174,468 | ₩172,276 | ₩174,401 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,303 | ₩173,091 | ₩171,568 | ₩172,089 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,880 | ₩174,334 | ₩172,156 | ₩173,278 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,920 | ₩174,828 | ₩173,345 | ₩173,612 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,802 | ₩176,472 | ₩174,802 | ₩175,937 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,465 | ₩174,975 | ₩173,038 | ₩174,561 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,265 | ₩173,465 | ₩171,822 | ₩173,412 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,586 | ₩174,481 | ₩173,572 | ₩174,067 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,185 | ₩174,013 | ₩173,118 | ₩173,973 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,212 | ₩173,599 | ₩171,982 | ₩172,290 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,221 | ₩172,904 | ₩171,221 | ₩172,757 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,323 | ₩170,138 | ₩169,270 | ₩169,884 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,655 | ₩169,230 | ₩167,493 | ₩168,294 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,615 | ₩169,791 | ₩168,562 | ₩168,802 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,453 | ₩168,281 | ₩166,090 | ₩168,054 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,544 | ₩166,744 | ₩165,822 | ₩166,531 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,638 | ₩166,985 | ₩166,009 | ₩166,611 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,105 | ₩167,920 | ₩167,105 | ₩167,760 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,491 | ₩167,559 | ₩166,116 | ₩167,399 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,263 | ₩166,945 | ₩164,272 | ₩165,782 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,344 | ₩167,078 | ₩166,050 | ₩167,025 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,972 | ₩167,252 | ₩165,047 | ₩165,248 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩166,023 | ₩166,370 | ₩165,528 | ₩166,290 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,395 | ₩167,092 | ₩165,395 | ₩166,517 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,751 | ₩164,379 | ₩163,217 | ₩164,005 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,175 | ₩163,671 | ₩162,121 | ₩163,538 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,157 | ₩161,881 | ₩160,157 | ₩161,854 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,977 | ₩159,529 | ₩156,790 | ₩159,516 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,086 | ₩158,193 | ₩157,297 | ₩157,511 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,509 | ₩157,792 | ₩155,841 | ₩157,591 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,297 | ₩157,418 | ₩155,774 | ₩156,683 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,806 | ₩152,407 | ₩150,282 | ₩152,380 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,712 | ₩152,487 | ₩151,498 | ₩152,313 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,839 | ₩151,899 | ₩148,585 | ₩151,512 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩151,004 | ₩152,233 | ₩150,643 | ₩151,378 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,835 | ₩150,216 | ₩146,701 | ₩150,015 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,862 | ₩146,942 | ₩144,550 | ₩145,085 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,971 | ₩147,971 | ₩145,365 | ₩145,579 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,296 | ₩151,204 | ₩148,599 | ₩148,679 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,207 | ₩152,541 | ₩150,884 | ₩151,632 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,630 | ₩151,498 | ₩150,002 | ₩150,643 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,153 | ₩153,342 | ₩151,231 | ₩151,552 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,939 | ₩151,939 | ₩149,013 | ₩149,761 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,552 | ₩153,316 | ₩151,498 | ₩152,541 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,625 | ₩154,919 | ₩152,928 | ₩152,928 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,373 | ₩156,135 | ₩155,106 | ₩155,293 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,478 | ₩155,534 | ₩154,358 | ₩154,732 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,825 | ₩155,467 | ₩152,875 | ₩153,008 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,761 | ₩155,761 | ₩154,050 | ₩154,091 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,150 | ₩157,832 | ₩156,215 | ₩156,870 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,351 | ₩158,660 | ₩156,496 | ₩157,084 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,131 | ₩157,738 | ₩153,342 | ₩157,338 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,135 | ₩156,843 | ₩155,400 | ₩155,828 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,273 | ₩159,021 | ₩156,870 | ₩158,246 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,206 | ₩159,475 | ₩157,819 | ₩158,954 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,335 | ₩158,340 | ₩155,066 | ₩157,698 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,763 | ₩159,716 | ₩156,763 | ₩159,155 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,567 | ₩159,262 | ₩158,340 | ₩159,075 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,266 | ₩161,266 | ₩159,035 | ₩160,250 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,210 | ₩161,253 | ₩160,210 | ₩161,052 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,260 | ₩159,756 | ₩157,912 | ₩159,529 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,850 | ₩160,344 | ₩157,819 | ₩158,286 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,647 | ₩160,558 | ₩158,647 | ₩160,331 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,968 | ₩159,502 | ₩158,393 | ₩159,128 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,155 | ₩160,344 | ₩158,714 | ₩159,636 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,859 | ₩159,248 | ₩156,923 | ₩158,714 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,634 | ₩159,475 | ₩157,498 | ₩158,393 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,667 | ₩161,921 | ₩158,126 | ₩158,393 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,763 | ₩162,789 | ₩160,731 | ₩161,239 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,295 | ₩162,856 | ₩161,506 | ₩161,560 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,039 | ₩162,535 | ₩160,611 | ₩162,161 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,981 | ₩161,600 | ₩158,981 | ₩161,213 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,847 | ₩159,810 | ₩157,752 | ₩158,072 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,279 | ₩161,547 | ₩159,195 | ₩160,304 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,444 | ₩163,444 | ₩159,930 | ₩161,186 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,800 | ₩163,765 | ₩161,800 | ₩163,337 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,722 | ₩163,137 | ₩161,520 | ₩162,509 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩164,032 | ₩164,032 | ₩160,878 | ₩163,337 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,379 | ₩164,673 | ₩163,685 | ₩163,992 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,965 | ₩164,339 | ₩163,631 | ₩164,032 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,789 | ₩163,791 | ₩162,736 | ₩163,511 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,402 | ₩163,097 | ₩162,108 | ₩162,629 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,816 | ₩163,137 | ₩162,175 | ₩162,656 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,117 | ₩162,281 | ₩159,810 | ₩161,466 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,411 | ₩161,360 | ₩159,475 | ₩159,649 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,578 | ₩163,725 | ₩162,776 | ₩163,043 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,938 | ₩164,085 | ₩163,056 | ₩163,257 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,324 | ₩163,324 | ₩161,854 | ₩162,763 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,687 | ₩164,687 | ₩163,431 | ₩163,938 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,551 | ₩164,767 | ₩163,551 | ₩164,553 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,791 | ₩164,767 | ₩163,270 | ₩164,513 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,551 | ₩163,858 | ₩163,056 | ₩163,578 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,978 | ₩164,700 | ₩163,765 | ₩163,778 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,936 | ₩164,045 | ₩162,910 | ₩164,019 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,428 | ₩163,270 | ₩162,161 | ₩162,803 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,482 | ₩162,869 | ₩160,919 | ₩161,734 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,776 | ₩162,869 | ₩161,547 | ₩161,627 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩163,016 | ₩163,217 | ₩162,722 | ₩162,843 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,950 | ₩163,404 | ₩162,656 | ₩163,097 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,711 | ₩164,005 | ₩163,591 | ₩163,818 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,337 | ₩163,845 | ₩163,123 | ₩163,658 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,241 | ₩163,257 | ₩162,241 | ₩163,217 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,335 | ₩162,656 | ₩162,094 | ₩162,535 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,277 | ₩161,560 | ₩160,277 | ₩161,547 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,478 | ₩161,239 | ₩159,930 | ₩160,277 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,052 | ₩161,106 | ₩158,767 | ₩158,834 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,531 | ₩161,159 | ₩159,783 | ₩160,825 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,201 | ₩162,255 | ₩160,745 | ₩160,865 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩163,016 | ₩163,297 | ₩160,852 | ₩161,440 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,402 | ₩163,431 | ₩161,814 | ₩163,404 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,814 | ₩163,444 | ₩161,600 | ₩163,030 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,961 | ₩162,562 | ₩161,881 | ₩162,001 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,990 | ₩162,990 | ₩161,707 | ₩162,148 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,402 | ₩163,284 | ₩162,348 | ₩162,696 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,455 | ₩162,482 | ₩161,480 | ₩162,241 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,199 | ₩162,308 | ₩161,119 | ₩162,041 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,680 | ₩162,175 | ₩161,039 | ₩161,493 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,638 | ₩161,814 | ₩160,571 | ₩161,119 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,440 | ₩161,894 | ₩161,253 | ₩161,854 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,678 | ₩161,493 | ₩160,357 | ₩160,959 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩158,032 | ₩160,210 | ₩157,391 | ₩159,943 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,496 | ₩158,460 | ₩156,496 | ₩158,166 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,211 | ₩157,004 | ₩153,436 | ₩155,574 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,101 | ₩159,596 | ₩153,650 | ₩153,823 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,068 | ₩157,819 | ₩155,534 | ₩156,469 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,242 | ₩157,017 | ₩154,866 | ₩155,868 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,326 | ₩159,222 | ₩156,402 | ₩157,244 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩157,030 | ₩159,823 | ₩156,669 | ₩158,807 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,146 | ₩161,239 | ₩158,674 | ₩158,994 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,575 | ₩162,575 | ₩161,587 | ₩161,974 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,905 | ₩162,068 | ₩160,905 | ₩161,827 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,638 | ₩161,827 | ₩160,197 | ₩161,613 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,046 | ₩158,994 | ₩156,482 | ₩158,954 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩161,012 | ₩161,012 | ₩158,540 | ₩158,861 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,384 | ₩161,854 | ₩160,224 | ₩161,039 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,651 | ₩161,734 | ₩160,277 | ₩160,384 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,190 | ₩163,190 | ₩161,680 | ₩162,535 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,070 | ₩163,083 | ₩161,560 | ₩162,188 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,749 | ₩162,976 | ₩161,466 | ₩161,466 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,139 | ₩164,152 | ₩162,482 | ₩163,524 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,644 | ₩163,992 | ₩163,003 | ₩163,538 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,469 | ₩163,083 | ₩162,268 | ₩162,950 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,424 | ₩161,186 | ₩160,424 | ₩160,758 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,513 | ₩159,636 | ₩158,460 | ₩159,382 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,703 | ₩159,703 | ₩157,391 | ₩158,500 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,542 | ₩159,997 | ₩159,208 | ₩159,596 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,473 | ₩159,716 | ₩158,473 | ₩159,516 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,269 | ₩157,952 | ₩156,082 | ₩157,618 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,366 | ₩158,781 | ₩156,082 | ₩156,870 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,487 | ₩159,088 | ₩156,750 | ₩157,859 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩156,028 | ₩158,046 | ₩155,173 | ₩157,177 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,137 | ₩157,845 | ₩156,803 | ₩157,605 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,890 | ₩160,170 | ₩154,919 | ₩154,999 | -3.06% | 14.4만 |
|---|