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 | ₩184,073 | ₩184,728 | ₩183,766 | ₩184,461 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,846 | ₩184,140 | ₩182,590 | ₩183,352 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,113 | ₩184,728 | ₩183,686 | ₩184,501 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,116 | ₩185,610 | ₩184,969 | ₩185,022 | -0.05% | 10.6만 |
| 2026.10.05 | ₩183,044 | ₩184,595 | ₩183,018 | ₩184,167 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,124 | ₩183,699 | ₩182,269 | ₩182,764 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,708 | ₩181,922 | ₩180,184 | ₩181,294 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,162 | ₩182,764 | ₩181,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,133 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,283 | ₩182,283 | ₩180,852 | ₩181,334 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,403 | ₩182,657 | ₩181,133 | ₩181,641 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,777 | ₩183,378 | ₩182,002 | ₩183,165 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,160 | ₩182,416 | ₩181,053 | ₩182,135 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,860 | ₩183,860 | ₩181,908 | ₩182,162 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,846 | ₩184,474 | ₩183,659 | ₩183,860 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,882 | ₩184,167 | ₩181,775 | ₩183,819 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,505 | ₩181,026 | ₩179,636 | ₩180,572 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,093 | ₩181,093 | ₩180,198 | ₩180,812 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,797 | ₩180,371 | ₩177,378 | ₩178,514 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩180,064 | ₩180,064 | ₩179,008 | ₩179,169 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,382 | ₩180,959 | ₩179,382 | ₩180,264 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,999 | ₩181,427 | ₩180,799 | ₩180,826 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩179,035 | ₩179,863 | ₩178,981 | ₩179,342 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩181,053 | ₩181,053 | ₩180,158 | ₩180,411 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,363 | ₩182,510 | ₩181,227 | ₩181,387 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,111 | ₩183,245 | ₩182,323 | ₩182,643 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,855 | ₩183,525 | ₩181,841 | ₩183,272 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,545 | ₩181,507 | ₩180,385 | ₩181,200 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,305 | ₩181,146 | ₩179,810 | ₩180,224 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,149 | ₩182,216 | ₩181,347 | ₩181,935 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩183,058 | ₩184,020 | ₩182,283 | ₩182,483 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,269 | ₩183,258 | ₩181,788 | ₩182,951 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,347 | ₩181,828 | ₩180,973 | ₩181,374 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,694 | ₩181,694 | ₩180,866 | ₩181,561 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,227 | ₩181,374 | ₩180,518 | ₩180,799 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,494 | ₩181,895 | ₩180,879 | ₩181,427 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,187 | ₩181,601 | ₩180,345 | ₩180,411 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,801 | ₩182,523 | ₩181,441 | ₩181,855 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,374 | ₩181,868 | ₩180,986 | ₩181,093 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,699 | ₩183,980 | ₩182,603 | ₩182,603 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,274 | ₩184,541 | ₩183,445 | ₩183,726 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,392 | ₩184,595 | ₩183,298 | ₩184,167 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,231 | ₩183,485 | ₩182,496 | ₩182,657 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,552 | ₩183,552 | ₩181,895 | ₩182,135 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩183,018 | ₩183,445 | ₩182,697 | ₩182,884 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,977 | ₩183,499 | ₩182,510 | ₩183,245 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,975 | ₩182,670 | ₩181,574 | ₩181,775 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,445 | ₩183,900 | ₩182,095 | ₩182,095 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,850 | ₩183,098 | ₩179,783 | ₩182,323 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,150 | ₩179,556 | ₩177,150 | ₩179,155 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,108 | ₩176,803 | ₩174,157 | ₩176,442 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,742 | ₩175,413 | ₩173,515 | ₩175,253 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,130 | ₩175,360 | ₩172,018 | ₩172,018 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩174,036 | ₩175,092 | ₩173,288 | ₩174,731 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,560 | ₩175,747 | ₩173,448 | ₩174,157 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,823 | ₩175,119 | ₩173,448 | ₩173,876 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,424 | ₩175,066 | ₩173,034 | ₩173,823 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,629 | ₩177,404 | ₩176,576 | ₩176,749 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,549 | ₩177,338 | ₩176,202 | ₩177,231 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,749 | ₩177,177 | ₩175,520 | ₩175,547 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,373 | ₩176,856 | ₩175,266 | ₩175,814 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,661 | ₩179,035 | ₩177,231 | ₩177,979 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,821 | ₩179,369 | ₩178,033 | ₩179,088 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,206 | ₩178,393 | ₩177,297 | ₩178,139 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,206 | ₩178,353 | ₩176,883 | ₩177,110 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,859 | ₩178,968 | ₩177,779 | ₩178,808 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,683 | ₩178,233 | ₩176,415 | ₩178,153 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,881 | ₩176,389 | ₩174,638 | ₩176,148 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,485 | ₩177,872 | ₩176,295 | ₩176,803 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,204 | ₩178,260 | ₩177,017 | ₩177,885 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,324 | ₩178,126 | ₩175,132 | ₩176,282 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,549 | ₩177,872 | ₩176,028 | ₩176,816 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,279 | ₩177,124 | ₩175,279 | ₩176,736 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,157 | ₩175,493 | ₩173,021 | ₩175,360 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,885 | ₩173,863 | ₩171,711 | ₩172,540 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩175,052 | ₩175,052 | ₩172,179 | ₩173,007 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,756 | ₩175,106 | ₩172,713 | ₩173,275 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,834 | ₩174,878 | ₩172,834 | ₩173,368 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,977 | ₩177,738 | ₩175,894 | ₩176,014 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩177,044 | ₩177,217 | ₩175,921 | ₩176,923 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,685 | ₩177,859 | ₩174,638 | ₩174,838 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,567 | ₩178,901 | ₩177,164 | ₩177,177 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩178,073 | ₩179,209 | ₩178,073 | ₩178,594 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,825 | ₩175,694 | ₩173,609 | ₩175,079 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,711 | ₩174,651 | ₩170,642 | ₩174,170 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,580 | ₩174,197 | ₩170,936 | ₩170,949 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,627 | ₩176,656 | ₩170,321 | ₩173,903 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,466 | ₩176,121 | ₩174,371 | ₩174,491 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,899 | ₩178,166 | ₩173,529 | ₩173,876 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,698 | ₩179,676 | ₩177,698 | ₩179,342 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,930 | ₩179,997 | ₩178,300 | ₩178,567 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,770 | ₩180,398 | ₩179,476 | ₩180,158 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,781 | ₩180,411 | ₩178,781 | ₩179,997 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,888 | ₩179,583 | ₩178,687 | ₩179,155 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,297 | ₩178,741 | ₩176,990 | ₩178,514 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,471 | ₩177,605 | ₩176,683 | ₩177,364 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,856 | ₩177,525 | ₩176,509 | ₩177,150 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,974 | ₩176,509 | ₩175,426 | ₩175,707 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,676 | ₩175,613 | ₩173,502 | ₩174,999 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,620 | ₩174,504 | ₩172,312 | ₩174,437 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,339 | ₩173,128 | ₩171,604 | ₩172,125 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,916 | ₩174,371 | ₩172,192 | ₩173,315 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,956 | ₩174,865 | ₩173,382 | ₩173,649 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,838 | ₩176,509 | ₩174,838 | ₩175,974 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,502 | ₩175,012 | ₩173,074 | ₩174,598 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,301 | ₩173,502 | ₩171,858 | ₩173,448 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,622 | ₩174,518 | ₩173,609 | ₩174,103 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,221 | ₩174,050 | ₩173,154 | ₩174,010 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,248 | ₩173,635 | ₩172,018 | ₩172,326 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,257 | ₩172,941 | ₩171,257 | ₩172,793 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,359 | ₩170,174 | ₩169,305 | ₩169,920 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,691 | ₩169,265 | ₩167,528 | ₩168,330 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,650 | ₩169,827 | ₩168,597 | ₩168,838 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,488 | ₩168,316 | ₩166,124 | ₩168,089 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,579 | ₩166,779 | ₩165,857 | ₩166,565 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,672 | ₩167,020 | ₩166,044 | ₩166,646 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,140 | ₩167,955 | ₩167,140 | ₩167,795 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,525 | ₩167,595 | ₩166,151 | ₩167,434 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,298 | ₩166,980 | ₩164,307 | ₩165,817 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,378 | ₩167,113 | ₩166,084 | ₩167,060 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩167,007 | ₩167,287 | ₩165,082 | ₩165,282 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩166,058 | ₩166,405 | ₩165,563 | ₩166,325 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,429 | ₩167,127 | ₩165,429 | ₩166,552 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,786 | ₩164,414 | ₩163,251 | ₩164,040 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,209 | ₩163,705 | ₩162,155 | ₩163,572 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,190 | ₩161,915 | ₩160,190 | ₩161,888 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩157,010 | ₩159,562 | ₩156,823 | ₩159,549 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,119 | ₩158,226 | ₩157,330 | ₩157,544 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,542 | ₩157,825 | ₩155,874 | ₩157,624 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,330 | ₩157,451 | ₩155,807 | ₩156,716 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,837 | ₩152,439 | ₩150,314 | ₩152,412 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,744 | ₩152,519 | ₩151,530 | ₩152,345 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,871 | ₩151,931 | ₩148,617 | ₩151,543 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩151,036 | ₩152,265 | ₩150,675 | ₩151,410 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,866 | ₩150,247 | ₩146,732 | ₩150,047 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,893 | ₩146,973 | ₩144,580 | ₩145,115 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩148,002 | ₩148,002 | ₩145,396 | ₩145,609 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,327 | ₩151,236 | ₩148,630 | ₩148,710 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,238 | ₩152,573 | ₩150,915 | ₩151,664 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,661 | ₩151,530 | ₩150,033 | ₩150,675 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,185 | ₩153,374 | ₩151,263 | ₩151,584 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,971 | ₩151,971 | ₩149,044 | ₩149,793 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,584 | ₩153,348 | ₩151,530 | ₩152,573 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,657 | ₩154,951 | ₩152,960 | ₩152,960 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,406 | ₩156,168 | ₩155,139 | ₩155,326 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,510 | ₩155,566 | ₩154,390 | ₩154,764 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,858 | ₩155,499 | ₩152,907 | ₩153,040 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,793 | ₩155,793 | ₩154,083 | ₩154,123 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,183 | ₩157,865 | ₩156,248 | ₩156,903 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,384 | ₩158,694 | ₩156,529 | ₩157,117 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,163 | ₩157,771 | ₩153,374 | ₩157,371 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,168 | ₩156,876 | ₩155,433 | ₩155,860 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,306 | ₩159,054 | ₩156,903 | ₩158,279 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,239 | ₩159,509 | ₩157,852 | ₩158,988 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,368 | ₩158,373 | ₩155,099 | ₩157,731 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,796 | ₩159,749 | ₩156,796 | ₩159,188 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,600 | ₩159,295 | ₩158,373 | ₩159,108 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,300 | ₩161,300 | ₩159,068 | ₩160,284 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,244 | ₩161,286 | ₩160,244 | ₩161,086 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,293 | ₩159,790 | ₩157,945 | ₩159,562 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,883 | ₩160,378 | ₩157,852 | ₩158,319 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,680 | ₩160,591 | ₩158,680 | ₩160,364 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩159,001 | ₩159,536 | ₩158,426 | ₩159,161 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,188 | ₩160,378 | ₩158,747 | ₩159,669 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,892 | ₩159,282 | ₩156,956 | ₩158,747 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,667 | ₩159,509 | ₩157,531 | ₩158,426 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,701 | ₩161,955 | ₩158,159 | ₩158,426 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,797 | ₩162,823 | ₩160,765 | ₩161,273 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,329 | ₩162,890 | ₩161,540 | ₩161,594 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,073 | ₩162,569 | ₩160,645 | ₩162,195 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩159,014 | ₩161,634 | ₩159,014 | ₩161,246 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,881 | ₩159,843 | ₩157,785 | ₩158,106 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,313 | ₩161,580 | ₩159,228 | ₩160,338 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,478 | ₩163,478 | ₩159,963 | ₩161,220 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,834 | ₩163,799 | ₩161,834 | ₩163,371 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,757 | ₩163,171 | ₩161,554 | ₩162,543 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩164,066 | ₩164,066 | ₩160,912 | ₩163,371 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,414 | ₩164,708 | ₩163,719 | ₩164,026 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,999 | ₩164,374 | ₩163,665 | ₩164,066 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,823 | ₩163,826 | ₩162,770 | ₩163,545 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,436 | ₩163,131 | ₩162,142 | ₩162,663 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,850 | ₩163,171 | ₩162,209 | ₩162,690 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,150 | ₩162,315 | ₩159,843 | ₩161,500 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,444 | ₩161,393 | ₩159,509 | ₩159,683 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,612 | ₩163,759 | ₩162,810 | ₩163,077 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,973 | ₩164,120 | ₩163,091 | ₩163,291 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,358 | ₩163,358 | ₩161,888 | ₩162,797 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,721 | ₩164,721 | ₩163,465 | ₩163,973 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,585 | ₩164,801 | ₩163,585 | ₩164,588 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,826 | ₩164,801 | ₩163,304 | ₩164,547 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,585 | ₩163,893 | ₩163,091 | ₩163,612 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩164,013 | ₩164,735 | ₩163,799 | ₩163,812 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,970 | ₩164,080 | ₩162,944 | ₩164,053 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,463 | ₩163,304 | ₩162,195 | ₩162,837 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,516 | ₩162,904 | ₩160,952 | ₩161,768 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,810 | ₩162,904 | ₩161,580 | ₩161,661 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩163,051 | ₩163,251 | ₩162,757 | ₩162,877 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,984 | ₩163,438 | ₩162,690 | ₩163,131 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,746 | ₩164,040 | ₩163,625 | ₩163,852 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,371 | ₩163,879 | ₩163,157 | ₩163,692 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,275 | ₩163,291 | ₩162,275 | ₩163,251 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,369 | ₩162,690 | ₩162,128 | ₩162,569 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,311 | ₩161,594 | ₩160,311 | ₩161,580 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,511 | ₩161,273 | ₩159,963 | ₩160,311 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,086 | ₩161,139 | ₩158,801 | ₩158,867 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,565 | ₩161,193 | ₩159,816 | ₩160,859 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,235 | ₩162,289 | ₩160,779 | ₩160,899 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩163,051 | ₩163,331 | ₩160,885 | ₩161,474 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,436 | ₩163,465 | ₩161,848 | ₩163,438 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,848 | ₩163,478 | ₩161,634 | ₩163,064 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,995 | ₩162,596 | ₩161,915 | ₩162,035 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩163,024 | ₩163,024 | ₩161,741 | ₩162,182 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,436 | ₩163,318 | ₩162,382 | ₩162,730 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,489 | ₩162,516 | ₩161,514 | ₩162,275 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,233 | ₩162,342 | ₩161,153 | ₩162,075 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,714 | ₩162,209 | ₩161,073 | ₩161,527 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,672 | ₩161,848 | ₩160,605 | ₩161,153 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,474 | ₩161,928 | ₩161,286 | ₩161,888 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,712 | ₩161,527 | ₩160,391 | ₩160,992 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩158,065 | ₩160,244 | ₩157,424 | ₩159,977 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,529 | ₩158,493 | ₩156,529 | ₩158,199 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,243 | ₩157,036 | ₩153,468 | ₩155,606 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,135 | ₩159,629 | ₩153,682 | ₩153,856 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,101 | ₩157,852 | ₩155,566 | ₩156,502 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,275 | ₩157,050 | ₩154,898 | ₩155,900 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,360 | ₩159,255 | ₩156,435 | ₩157,277 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩157,063 | ₩159,856 | ₩156,702 | ₩158,841 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,179 | ₩161,273 | ₩158,707 | ₩159,028 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,610 | ₩162,610 | ₩161,621 | ₩162,008 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,939 | ₩162,102 | ₩160,939 | ₩161,861 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,672 | ₩161,861 | ₩160,231 | ₩161,647 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,079 | ₩159,028 | ₩156,515 | ₩158,988 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩161,046 | ₩161,046 | ₩158,573 | ₩158,894 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,418 | ₩161,888 | ₩160,257 | ₩161,073 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,685 | ₩161,768 | ₩160,311 | ₩160,418 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,224 | ₩163,224 | ₩161,714 | ₩162,569 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,104 | ₩163,117 | ₩161,594 | ₩162,222 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,783 | ₩163,010 | ₩161,500 | ₩161,500 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,173 | ₩164,187 | ₩162,516 | ₩163,558 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,679 | ₩164,026 | ₩163,037 | ₩163,572 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,503 | ₩163,117 | ₩162,302 | ₩162,984 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,458 | ₩161,220 | ₩160,458 | ₩160,792 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,547 | ₩159,669 | ₩158,493 | ₩159,415 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,736 | ₩159,736 | ₩157,424 | ₩158,533 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,576 | ₩160,030 | ₩159,242 | ₩159,629 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,507 | ₩159,749 | ₩158,507 | ₩159,549 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,301 | ₩157,985 | ₩156,114 | ₩157,651 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,400 | ₩158,814 | ₩156,114 | ₩156,903 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,520 | ₩159,121 | ₩156,782 | ₩157,892 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩156,061 | ₩158,079 | ₩155,205 | ₩157,210 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,170 | ₩157,878 | ₩156,836 | ₩157,638 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,923 | ₩160,204 | ₩154,951 | ₩155,032 | -3.06% | 14.4만 |
|---|