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 | ₩183,996 | ₩184,651 | ₩183,689 | ₩184,384 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,769 | ₩184,063 | ₩182,513 | ₩183,275 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,036 | ₩184,651 | ₩183,609 | ₩184,424 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,038 | ₩185,533 | ₩184,891 | ₩184,945 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,968 | ₩184,517 | ₩182,941 | ₩184,090 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,048 | ₩183,622 | ₩182,193 | ₩182,687 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,632 | ₩181,845 | ₩180,109 | ₩181,218 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,086 | ₩182,687 | ₩181,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,057 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,206 | ₩182,206 | ₩180,777 | ₩181,258 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,326 | ₩182,580 | ₩181,057 | ₩181,565 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,700 | ₩183,302 | ₩181,926 | ₩183,088 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,084 | ₩182,340 | ₩180,977 | ₩182,059 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,783 | ₩183,783 | ₩181,832 | ₩182,086 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,769 | ₩184,397 | ₩183,582 | ₩183,783 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,805 | ₩184,090 | ₩181,698 | ₩183,742 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,429 | ₩180,950 | ₩179,561 | ₩180,496 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,017 | ₩181,017 | ₩180,122 | ₩180,737 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,721 | ₩180,296 | ₩177,303 | ₩178,439 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩179,988 | ₩179,988 | ₩178,933 | ₩179,093 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,307 | ₩180,884 | ₩179,307 | ₩180,189 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,924 | ₩181,351 | ₩180,723 | ₩180,750 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,960 | ₩179,788 | ₩178,906 | ₩179,267 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,977 | ₩180,977 | ₩180,082 | ₩180,336 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,286 | ₩182,433 | ₩181,151 | ₩181,311 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,034 | ₩183,168 | ₩182,246 | ₩182,567 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,779 | ₩183,449 | ₩181,765 | ₩183,195 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,469 | ₩181,431 | ₩180,309 | ₩181,124 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,229 | ₩181,071 | ₩179,735 | ₩180,149 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,073 | ₩182,139 | ₩181,271 | ₩181,859 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,981 | ₩183,943 | ₩182,206 | ₩182,407 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,193 | ₩183,181 | ₩181,712 | ₩182,874 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,271 | ₩181,752 | ₩180,897 | ₩181,298 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,618 | ₩181,618 | ₩180,790 | ₩181,485 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,151 | ₩181,298 | ₩180,443 | ₩180,723 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,418 | ₩181,819 | ₩180,803 | ₩181,351 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,111 | ₩181,525 | ₩180,269 | ₩180,336 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,725 | ₩182,447 | ₩181,364 | ₩181,779 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,298 | ₩181,792 | ₩180,910 | ₩181,017 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,622 | ₩183,903 | ₩182,527 | ₩182,527 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,197 | ₩184,464 | ₩183,368 | ₩183,649 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,315 | ₩184,517 | ₩183,221 | ₩184,090 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,155 | ₩183,408 | ₩182,420 | ₩182,580 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,475 | ₩183,475 | ₩181,819 | ₩182,059 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,941 | ₩183,368 | ₩182,620 | ₩182,807 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,901 | ₩183,422 | ₩182,433 | ₩183,168 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,899 | ₩182,594 | ₩181,498 | ₩181,698 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,368 | ₩183,823 | ₩182,019 | ₩182,019 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,775 | ₩183,021 | ₩179,708 | ₩182,246 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,076 | ₩179,481 | ₩177,076 | ₩179,080 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,034 | ₩176,729 | ₩174,084 | ₩176,368 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,670 | ₩175,340 | ₩173,442 | ₩175,179 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,057 | ₩175,286 | ₩171,946 | ₩171,946 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,964 | ₩175,019 | ₩173,215 | ₩174,658 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,486 | ₩175,673 | ₩173,376 | ₩174,084 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,750 | ₩175,046 | ₩173,376 | ₩173,803 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,351 | ₩174,992 | ₩172,962 | ₩173,750 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,555 | ₩177,330 | ₩176,502 | ₩176,675 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,475 | ₩177,263 | ₩176,128 | ₩177,156 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,675 | ₩177,103 | ₩175,446 | ₩175,473 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,299 | ₩176,782 | ₩175,193 | ₩175,740 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,586 | ₩178,960 | ₩177,156 | ₩177,904 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,746 | ₩179,294 | ₩177,958 | ₩179,013 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,132 | ₩178,319 | ₩177,223 | ₩178,065 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,132 | ₩178,279 | ₩176,809 | ₩177,036 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,784 | ₩178,893 | ₩177,704 | ₩178,733 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,609 | ₩178,158 | ₩176,341 | ₩178,078 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,807 | ₩176,315 | ₩174,565 | ₩176,074 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,410 | ₩177,798 | ₩176,221 | ₩176,729 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,130 | ₩178,185 | ₩176,943 | ₩177,811 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,250 | ₩178,051 | ₩175,059 | ₩176,208 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,475 | ₩177,798 | ₩175,954 | ₩176,742 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,206 | ₩177,049 | ₩175,206 | ₩176,662 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,084 | ₩175,420 | ₩172,948 | ₩175,286 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,813 | ₩173,790 | ₩171,639 | ₩172,467 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,979 | ₩174,979 | ₩172,107 | ₩172,935 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,683 | ₩175,032 | ₩172,641 | ₩173,202 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,761 | ₩174,805 | ₩172,761 | ₩173,296 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,903 | ₩177,664 | ₩175,820 | ₩175,941 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,969 | ₩177,143 | ₩175,847 | ₩176,849 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,611 | ₩177,784 | ₩174,565 | ₩174,765 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,492 | ₩178,826 | ₩177,090 | ₩177,103 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩177,998 | ₩179,134 | ₩177,998 | ₩178,519 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,752 | ₩175,620 | ₩173,536 | ₩175,006 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,639 | ₩174,578 | ₩170,570 | ₩174,097 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,507 | ₩174,124 | ₩170,864 | ₩170,878 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,553 | ₩176,582 | ₩170,250 | ₩173,830 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,393 | ₩176,048 | ₩174,297 | ₩174,418 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,824 | ₩178,091 | ₩173,456 | ₩173,803 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,624 | ₩179,601 | ₩177,624 | ₩179,267 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,855 | ₩179,922 | ₩178,225 | ₩178,492 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,695 | ₩180,322 | ₩179,401 | ₩180,082 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,706 | ₩180,336 | ₩178,706 | ₩179,922 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,813 | ₩179,508 | ₩178,612 | ₩179,080 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,223 | ₩178,666 | ₩176,916 | ₩178,439 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,397 | ₩177,530 | ₩176,609 | ₩177,290 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,782 | ₩177,450 | ₩176,435 | ₩177,076 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,901 | ₩176,435 | ₩175,353 | ₩175,633 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,603 | ₩175,540 | ₩173,429 | ₩174,925 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,547 | ₩174,431 | ₩172,240 | ₩174,364 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,267 | ₩173,055 | ₩171,532 | ₩172,053 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,843 | ₩174,297 | ₩172,120 | ₩173,242 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,883 | ₩174,792 | ₩173,309 | ₩173,576 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,765 | ₩176,435 | ₩174,765 | ₩175,901 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,429 | ₩174,939 | ₩173,002 | ₩174,525 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,229 | ₩173,429 | ₩171,786 | ₩173,376 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,549 | ₩174,444 | ₩173,536 | ₩174,030 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,149 | ₩173,977 | ₩173,082 | ₩173,937 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,175 | ₩173,563 | ₩171,946 | ₩172,254 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,185 | ₩172,868 | ₩171,185 | ₩172,721 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,288 | ₩170,103 | ₩169,234 | ₩169,849 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,620 | ₩169,194 | ₩167,458 | ₩168,259 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,580 | ₩169,755 | ₩168,526 | ₩168,767 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,417 | ₩168,246 | ₩166,055 | ₩168,019 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,509 | ₩166,709 | ₩165,788 | ₩166,496 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,603 | ₩166,950 | ₩165,975 | ₩166,576 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,070 | ₩167,885 | ₩167,070 | ₩167,725 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,456 | ₩167,524 | ₩166,082 | ₩167,364 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,229 | ₩166,910 | ₩164,238 | ₩165,748 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,309 | ₩167,043 | ₩166,015 | ₩166,990 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,937 | ₩167,217 | ₩165,013 | ₩165,213 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩165,988 | ₩166,335 | ₩165,494 | ₩166,255 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,360 | ₩167,057 | ₩165,360 | ₩166,482 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,717 | ₩164,345 | ₩163,183 | ₩163,971 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,141 | ₩163,637 | ₩162,087 | ₩163,503 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,123 | ₩161,847 | ₩160,123 | ₩161,820 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,944 | ₩159,495 | ₩156,757 | ₩159,482 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,053 | ₩158,160 | ₩157,265 | ₩157,478 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,476 | ₩157,759 | ₩155,808 | ₩157,558 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,265 | ₩157,385 | ₩155,742 | ₩156,650 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,774 | ₩152,375 | ₩150,251 | ₩152,348 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,680 | ₩152,455 | ₩151,467 | ₩152,282 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,808 | ₩151,867 | ₩148,554 | ₩151,480 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,972 | ₩152,201 | ₩150,612 | ₩151,346 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,804 | ₩150,184 | ₩146,671 | ₩149,984 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,831 | ₩146,911 | ₩144,520 | ₩145,054 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,940 | ₩147,940 | ₩145,335 | ₩145,548 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,264 | ₩151,173 | ₩148,568 | ₩148,648 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,175 | ₩152,509 | ₩150,852 | ₩151,600 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,598 | ₩151,467 | ₩149,970 | ₩150,612 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,121 | ₩153,310 | ₩151,199 | ₩151,520 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,907 | ₩151,907 | ₩148,982 | ₩149,730 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,520 | ₩153,283 | ₩151,467 | ₩152,509 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,593 | ₩154,887 | ₩152,896 | ₩152,896 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,341 | ₩156,102 | ₩155,074 | ₩155,261 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,446 | ₩155,501 | ₩154,325 | ₩154,700 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,793 | ₩155,434 | ₩152,843 | ₩152,976 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,728 | ₩155,728 | ₩154,018 | ₩154,058 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,118 | ₩157,799 | ₩156,182 | ₩156,837 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,318 | ₩158,627 | ₩156,463 | ₩157,051 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,098 | ₩157,705 | ₩153,310 | ₩157,305 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,102 | ₩156,810 | ₩155,368 | ₩155,795 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,240 | ₩158,988 | ₩156,837 | ₩158,213 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,173 | ₩159,442 | ₩157,786 | ₩158,921 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,303 | ₩158,307 | ₩155,034 | ₩157,665 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,730 | ₩159,683 | ₩156,730 | ₩159,121 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,534 | ₩159,228 | ₩158,307 | ₩159,041 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,232 | ₩161,232 | ₩159,001 | ₩160,217 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,177 | ₩161,219 | ₩160,177 | ₩161,018 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,226 | ₩159,723 | ₩157,879 | ₩159,495 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,816 | ₩160,310 | ₩157,786 | ₩158,253 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,614 | ₩160,524 | ₩158,614 | ₩160,297 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,934 | ₩159,469 | ₩158,360 | ₩159,095 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,121 | ₩160,310 | ₩158,681 | ₩159,602 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,826 | ₩159,215 | ₩156,890 | ₩158,681 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,600 | ₩159,442 | ₩157,465 | ₩158,360 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,633 | ₩161,887 | ₩158,093 | ₩158,360 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,728 | ₩162,755 | ₩160,698 | ₩161,205 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,261 | ₩162,822 | ₩161,473 | ₩161,526 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,005 | ₩162,501 | ₩160,578 | ₩162,127 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,948 | ₩161,566 | ₩158,948 | ₩161,179 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,814 | ₩159,776 | ₩157,719 | ₩158,039 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,246 | ₩161,513 | ₩159,162 | ₩160,270 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,410 | ₩163,410 | ₩159,896 | ₩161,152 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,767 | ₩163,730 | ₩161,767 | ₩163,303 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,688 | ₩163,102 | ₩161,486 | ₩162,475 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩163,998 | ₩163,998 | ₩160,845 | ₩163,303 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,345 | ₩164,639 | ₩163,650 | ₩163,957 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,931 | ₩164,305 | ₩163,597 | ₩163,998 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,755 | ₩163,757 | ₩162,702 | ₩163,477 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,368 | ₩163,062 | ₩162,074 | ₩162,595 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,782 | ₩163,102 | ₩162,141 | ₩162,622 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,083 | ₩162,247 | ₩159,776 | ₩161,433 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,377 | ₩161,326 | ₩159,442 | ₩159,616 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,543 | ₩163,690 | ₩162,742 | ₩163,009 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,904 | ₩164,051 | ₩163,022 | ₩163,223 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,290 | ₩163,290 | ₩161,820 | ₩162,728 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,652 | ₩164,652 | ₩163,396 | ₩163,904 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,517 | ₩164,732 | ₩163,517 | ₩164,519 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,757 | ₩164,732 | ₩163,236 | ₩164,478 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,517 | ₩163,824 | ₩163,022 | ₩163,543 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,944 | ₩164,666 | ₩163,730 | ₩163,744 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,902 | ₩164,011 | ₩162,875 | ₩163,984 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,394 | ₩163,236 | ₩162,127 | ₩162,768 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,448 | ₩162,835 | ₩160,885 | ₩161,700 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,742 | ₩162,835 | ₩161,513 | ₩161,593 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,982 | ₩163,183 | ₩162,688 | ₩162,809 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,915 | ₩163,370 | ₩162,622 | ₩163,062 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,677 | ₩163,971 | ₩163,557 | ₩163,784 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,303 | ₩163,811 | ₩163,089 | ₩163,623 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,207 | ₩163,223 | ₩162,207 | ₩163,183 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,301 | ₩162,622 | ₩162,060 | ₩162,501 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,244 | ₩161,526 | ₩160,244 | ₩161,513 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,444 | ₩161,205 | ₩159,896 | ₩160,244 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,018 | ₩161,072 | ₩158,734 | ₩158,801 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,497 | ₩161,125 | ₩159,749 | ₩160,791 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,167 | ₩162,221 | ₩160,711 | ₩160,831 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,982 | ₩163,263 | ₩160,818 | ₩161,406 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,368 | ₩163,396 | ₩161,780 | ₩163,370 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,780 | ₩163,410 | ₩161,566 | ₩162,996 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,927 | ₩162,528 | ₩161,847 | ₩161,967 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,956 | ₩162,956 | ₩161,673 | ₩162,114 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,368 | ₩163,249 | ₩162,314 | ₩162,662 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,421 | ₩162,448 | ₩161,446 | ₩162,207 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,165 | ₩162,274 | ₩161,085 | ₩162,007 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,646 | ₩162,141 | ₩161,005 | ₩161,459 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,604 | ₩161,780 | ₩160,538 | ₩161,085 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,406 | ₩161,860 | ₩161,219 | ₩161,820 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,644 | ₩161,459 | ₩160,324 | ₩160,925 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩157,999 | ₩160,177 | ₩157,358 | ₩159,910 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,463 | ₩158,427 | ₩156,463 | ₩158,133 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,179 | ₩156,971 | ₩153,404 | ₩155,541 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,068 | ₩159,562 | ₩153,617 | ₩153,791 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,035 | ₩157,786 | ₩155,501 | ₩156,436 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,209 | ₩156,984 | ₩154,833 | ₩155,835 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,293 | ₩159,188 | ₩156,369 | ₩157,211 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩156,997 | ₩159,789 | ₩156,637 | ₩158,774 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,112 | ₩161,205 | ₩158,641 | ₩158,961 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,541 | ₩162,541 | ₩161,553 | ₩161,940 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,871 | ₩162,034 | ₩160,871 | ₩161,793 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,604 | ₩161,793 | ₩160,163 | ₩161,580 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,013 | ₩158,961 | ₩156,450 | ₩158,921 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,978 | ₩160,978 | ₩158,507 | ₩158,828 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,350 | ₩161,820 | ₩160,190 | ₩161,005 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,618 | ₩161,700 | ₩160,244 | ₩160,350 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,156 | ₩163,156 | ₩161,646 | ₩162,501 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,036 | ₩163,049 | ₩161,526 | ₩162,154 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,715 | ₩162,942 | ₩161,433 | ₩161,433 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,104 | ₩164,118 | ₩162,448 | ₩163,490 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,610 | ₩163,957 | ₩162,969 | ₩163,503 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,435 | ₩163,049 | ₩162,234 | ₩162,915 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,391 | ₩161,152 | ₩160,391 | ₩160,725 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,480 | ₩159,602 | ₩158,427 | ₩159,349 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,669 | ₩159,669 | ₩157,358 | ₩158,467 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,509 | ₩159,963 | ₩159,175 | ₩159,562 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,440 | ₩159,683 | ₩158,440 | ₩159,482 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,236 | ₩157,919 | ₩156,049 | ₩157,585 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,333 | ₩158,747 | ₩156,049 | ₩156,837 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,453 | ₩159,055 | ₩156,717 | ₩157,826 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩155,995 | ₩158,013 | ₩155,140 | ₩157,144 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,104 | ₩157,812 | ₩156,770 | ₩157,572 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,856 | ₩160,137 | ₩154,887 | ₩154,967 | -3.06% | 14.4만 |
|---|