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 | ₩183,843 | ₩184,497 | ₩183,536 | ₩184,230 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,616 | ₩183,910 | ₩182,362 | ₩183,123 | -0.27% | 9.3만 |
| 2026.10.07 | ₩183,883 | ₩184,497 | ₩183,456 | ₩184,271 | +0.21% | 18.2만 |
| 2026.10.06 | ₩184,885 | ₩185,378 | ₩184,738 | ₩184,791 | -0.05% | 10.6만 |
| 2026.10.05 | ₩182,816 | ₩184,364 | ₩182,789 | ₩183,937 | +0.61% | 14.2만 |
| 2026.10.02 | ₩182,896 | ₩183,470 | ₩182,041 | ₩182,535 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,481 | ₩181,694 | ₩179,959 | ₩181,067 | -0.23% | 16.5만 |
| 2026.09.30 | ₩181,935 | ₩182,535 | ₩180,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,907 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,055 | ₩182,055 | ₩180,626 | ₩181,107 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,175 | ₩182,428 | ₩180,907 | ₩181,414 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,549 | ₩183,149 | ₩181,774 | ₩182,936 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩180,933 | ₩182,188 | ₩180,827 | ₩181,908 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,630 | ₩183,630 | ₩181,681 | ₩181,935 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,616 | ₩184,244 | ₩183,430 | ₩183,630 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,654 | ₩183,937 | ₩181,548 | ₩183,590 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,279 | ₩180,800 | ₩179,412 | ₩180,346 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩180,867 | ₩180,867 | ₩179,972 | ₩180,586 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,572 | ₩180,146 | ₩177,156 | ₩178,291 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩179,839 | ₩179,839 | ₩178,784 | ₩178,945 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,158 | ₩180,733 | ₩179,158 | ₩180,039 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩180,773 | ₩181,200 | ₩180,573 | ₩180,600 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩178,811 | ₩179,639 | ₩178,758 | ₩179,118 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩180,827 | ₩180,827 | ₩179,932 | ₩180,186 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,135 | ₩182,282 | ₩181,000 | ₩181,160 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩182,882 | ₩183,016 | ₩182,095 | ₩182,415 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,628 | ₩183,296 | ₩181,614 | ₩183,043 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,319 | ₩181,281 | ₩180,159 | ₩180,974 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,079 | ₩180,920 | ₩179,585 | ₩179,999 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩181,921 | ₩181,988 | ₩181,120 | ₩181,708 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩182,829 | ₩183,790 | ₩182,055 | ₩182,255 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,041 | ₩183,029 | ₩181,561 | ₩182,722 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,120 | ₩181,601 | ₩180,747 | ₩181,147 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,467 | ₩181,467 | ₩180,640 | ₩181,334 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,000 | ₩181,147 | ₩180,293 | ₩180,573 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,267 | ₩181,668 | ₩180,653 | ₩181,200 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩180,960 | ₩181,374 | ₩180,119 | ₩180,186 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,574 | ₩182,295 | ₩181,214 | ₩181,628 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,147 | ₩181,641 | ₩180,760 | ₩180,867 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,470 | ₩183,750 | ₩182,375 | ₩182,375 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,044 | ₩184,311 | ₩183,216 | ₩183,496 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,163 | ₩184,364 | ₩183,069 | ₩183,937 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,002 | ₩183,256 | ₩182,268 | ₩182,428 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,323 | ₩183,323 | ₩181,668 | ₩181,908 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩182,789 | ₩183,216 | ₩182,469 | ₩182,655 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩182,749 | ₩183,269 | ₩182,282 | ₩183,016 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩181,748 | ₩182,442 | ₩181,347 | ₩181,548 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,216 | ₩183,670 | ₩181,868 | ₩181,868 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,625 | ₩182,869 | ₩179,559 | ₩182,095 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩176,929 | ₩179,332 | ₩176,929 | ₩178,931 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩175,888 | ₩176,582 | ₩173,939 | ₩176,222 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,525 | ₩175,194 | ₩173,298 | ₩175,034 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩173,912 | ₩175,140 | ₩171,803 | ₩171,803 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩173,819 | ₩174,873 | ₩173,071 | ₩174,513 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,341 | ₩175,528 | ₩173,232 | ₩173,939 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,605 | ₩174,900 | ₩173,232 | ₩173,659 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,206 | ₩174,847 | ₩172,818 | ₩173,605 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,408 | ₩177,183 | ₩176,355 | ₩176,529 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,328 | ₩177,116 | ₩175,981 | ₩177,009 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,529 | ₩176,956 | ₩175,301 | ₩175,327 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,154 | ₩176,635 | ₩175,047 | ₩175,594 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,437 | ₩178,811 | ₩177,009 | ₩177,757 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,598 | ₩179,145 | ₩177,810 | ₩178,865 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩177,984 | ₩178,170 | ₩177,076 | ₩177,917 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩177,984 | ₩178,130 | ₩176,662 | ₩176,889 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,637 | ₩178,744 | ₩177,556 | ₩178,584 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,462 | ₩178,010 | ₩176,195 | ₩177,930 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,661 | ₩176,168 | ₩174,420 | ₩175,928 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,263 | ₩177,650 | ₩176,075 | ₩176,582 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩176,982 | ₩178,037 | ₩176,796 | ₩177,663 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,103 | ₩177,903 | ₩174,913 | ₩176,061 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,328 | ₩177,650 | ₩175,808 | ₩176,595 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,060 | ₩176,902 | ₩175,060 | ₩176,515 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩173,939 | ₩175,274 | ₩172,805 | ₩175,140 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,670 | ₩173,645 | ₩171,496 | ₩172,324 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩174,833 | ₩174,833 | ₩171,964 | ₩172,791 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,539 | ₩174,887 | ₩172,497 | ₩173,058 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,618 | ₩174,660 | ₩172,618 | ₩173,152 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩176,756 | ₩177,516 | ₩175,674 | ₩175,794 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩176,822 | ₩176,996 | ₩175,701 | ₩176,702 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,463 | ₩177,637 | ₩174,420 | ₩174,620 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,344 | ₩178,678 | ₩176,942 | ₩176,956 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩177,850 | ₩178,985 | ₩177,850 | ₩178,371 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,606 | ₩175,474 | ₩173,392 | ₩174,860 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,496 | ₩174,433 | ₩170,429 | ₩173,952 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,364 | ₩173,979 | ₩170,722 | ₩170,736 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,407 | ₩176,435 | ₩170,108 | ₩173,685 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,247 | ₩175,901 | ₩174,153 | ₩174,273 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,677 | ₩177,944 | ₩173,312 | ₩173,659 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,476 | ₩179,452 | ₩177,476 | ₩179,118 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,705 | ₩179,772 | ₩178,077 | ₩178,344 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,545 | ₩180,173 | ₩179,252 | ₩179,932 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,558 | ₩180,186 | ₩178,558 | ₩179,772 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,664 | ₩179,358 | ₩178,464 | ₩178,931 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,076 | ₩178,517 | ₩176,769 | ₩178,291 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,249 | ₩177,383 | ₩176,462 | ₩177,143 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,635 | ₩177,303 | ₩176,288 | ₩176,929 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩175,754 | ₩176,288 | ₩175,207 | ₩175,487 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,459 | ₩175,394 | ₩173,285 | ₩174,780 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,404 | ₩174,286 | ₩172,097 | ₩174,219 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,124 | ₩172,911 | ₩171,390 | ₩171,910 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,699 | ₩174,153 | ₩171,977 | ₩173,098 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,739 | ₩174,647 | ₩173,165 | ₩173,432 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,620 | ₩176,288 | ₩174,620 | ₩175,754 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,285 | ₩174,793 | ₩172,858 | ₩174,380 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,085 | ₩173,285 | ₩171,643 | ₩173,232 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,405 | ₩174,299 | ₩173,392 | ₩173,886 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,005 | ₩173,832 | ₩172,938 | ₩173,792 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,031 | ₩173,419 | ₩171,803 | ₩172,110 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,043 | ₩172,724 | ₩171,043 | ₩172,578 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,147 | ₩169,961 | ₩169,094 | ₩169,708 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,480 | ₩169,054 | ₩167,318 | ₩168,119 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,440 | ₩169,614 | ₩168,386 | ₩168,627 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,278 | ₩168,106 | ₩165,917 | ₩167,879 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,371 | ₩166,571 | ₩165,650 | ₩166,357 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,464 | ₩166,811 | ₩165,837 | ₩166,437 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩166,931 | ₩167,746 | ₩166,931 | ₩167,585 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,317 | ₩167,385 | ₩165,944 | ₩167,225 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,090 | ₩166,771 | ₩164,102 | ₩165,610 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,170 | ₩166,905 | ₩165,877 | ₩166,851 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩166,798 | ₩167,078 | ₩164,876 | ₩165,076 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩165,850 | ₩166,197 | ₩165,356 | ₩166,117 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,223 | ₩166,918 | ₩165,223 | ₩166,344 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,581 | ₩164,208 | ₩163,047 | ₩163,835 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,006 | ₩163,501 | ₩161,952 | ₩163,367 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩159,990 | ₩161,712 | ₩159,990 | ₩161,686 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩156,813 | ₩159,363 | ₩156,627 | ₩159,350 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩157,921 | ₩158,028 | ₩157,134 | ₩157,347 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,346 | ₩157,628 | ₩155,679 | ₩157,427 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,134 | ₩157,254 | ₩155,612 | ₩156,520 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,648 | ₩152,248 | ₩150,126 | ₩152,222 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,554 | ₩152,329 | ₩151,341 | ₩152,155 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,684 | ₩151,741 | ₩148,431 | ₩151,354 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩150,847 | ₩152,075 | ₩150,486 | ₩151,221 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,682 | ₩150,059 | ₩146,549 | ₩149,859 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,709 | ₩146,789 | ₩144,400 | ₩144,934 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩147,817 | ₩147,817 | ₩145,214 | ₩145,428 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,139 | ₩151,047 | ₩148,444 | ₩148,524 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,048 | ₩152,382 | ₩150,727 | ₩151,474 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,473 | ₩151,341 | ₩149,846 | ₩150,486 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩151,995 | ₩153,183 | ₩151,074 | ₩151,394 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩151,781 | ₩151,781 | ₩148,858 | ₩149,606 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,394 | ₩153,156 | ₩151,341 | ₩152,382 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,464 | ₩154,758 | ₩152,769 | ₩152,769 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,212 | ₩155,973 | ₩154,945 | ₩155,132 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,317 | ₩155,372 | ₩154,197 | ₩154,571 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,664 | ₩155,305 | ₩152,716 | ₩152,849 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,599 | ₩155,599 | ₩153,890 | ₩153,930 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩156,987 | ₩157,668 | ₩156,053 | ₩156,707 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,187 | ₩158,495 | ₩156,333 | ₩156,920 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩153,970 | ₩157,574 | ₩153,183 | ₩157,174 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩155,973 | ₩156,680 | ₩155,238 | ₩155,666 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,108 | ₩158,856 | ₩156,707 | ₩158,082 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,042 | ₩159,310 | ₩157,654 | ₩158,789 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,173 | ₩158,175 | ₩154,905 | ₩157,534 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,600 | ₩159,550 | ₩156,600 | ₩158,989 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,402 | ₩159,096 | ₩158,175 | ₩158,909 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,098 | ₩161,098 | ₩158,869 | ₩160,084 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,044 | ₩161,085 | ₩160,044 | ₩160,885 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,095 | ₩159,590 | ₩157,748 | ₩159,363 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,683 | ₩160,177 | ₩157,654 | ₩158,122 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,482 | ₩160,391 | ₩158,482 | ₩160,164 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩158,802 | ₩159,336 | ₩158,228 | ₩158,963 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩158,989 | ₩160,177 | ₩158,549 | ₩159,470 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,694 | ₩159,083 | ₩156,760 | ₩158,549 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,469 | ₩159,310 | ₩157,334 | ₩158,228 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,499 | ₩161,752 | ₩157,961 | ₩158,228 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,593 | ₩162,620 | ₩160,564 | ₩161,072 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,126 | ₩162,687 | ₩161,338 | ₩161,392 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩160,871 | ₩162,366 | ₩160,444 | ₩161,993 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩158,816 | ₩161,432 | ₩158,816 | ₩161,045 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,682 | ₩159,643 | ₩157,588 | ₩157,908 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,112 | ₩161,379 | ₩159,029 | ₩160,137 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,274 | ₩163,274 | ₩159,763 | ₩161,018 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,632 | ₩163,594 | ₩161,632 | ₩163,167 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,553 | ₩162,967 | ₩161,352 | ₩162,340 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩163,861 | ₩163,861 | ₩160,711 | ₩163,167 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,208 | ₩164,502 | ₩163,514 | ₩163,821 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩163,795 | ₩164,168 | ₩163,461 | ₩163,861 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,620 | ₩163,621 | ₩162,567 | ₩163,341 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,233 | ₩162,927 | ₩161,939 | ₩162,460 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,647 | ₩162,967 | ₩162,006 | ₩162,486 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩159,950 | ₩162,113 | ₩159,643 | ₩161,298 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,244 | ₩161,192 | ₩159,310 | ₩159,483 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,407 | ₩163,554 | ₩162,607 | ₩162,874 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩163,768 | ₩163,915 | ₩162,887 | ₩163,087 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,154 | ₩163,154 | ₩161,686 | ₩162,593 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,515 | ₩164,515 | ₩163,261 | ₩163,768 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,381 | ₩164,595 | ₩163,381 | ₩164,382 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,621 | ₩164,595 | ₩163,100 | ₩164,342 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,381 | ₩163,688 | ₩162,887 | ₩163,407 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩163,808 | ₩164,529 | ₩163,594 | ₩163,608 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩162,767 | ₩163,875 | ₩162,740 | ₩163,848 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,260 | ₩163,100 | ₩161,993 | ₩162,633 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,313 | ₩162,700 | ₩160,751 | ₩161,565 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,607 | ₩162,700 | ₩161,379 | ₩161,459 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩162,847 | ₩163,047 | ₩162,553 | ₩162,673 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩162,780 | ₩163,234 | ₩162,486 | ₩162,927 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,541 | ₩163,835 | ₩163,421 | ₩163,648 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,167 | ₩163,674 | ₩162,954 | ₩163,488 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,073 | ₩163,087 | ₩162,073 | ₩163,047 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,166 | ₩162,486 | ₩161,926 | ₩162,366 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,110 | ₩161,392 | ₩160,110 | ₩161,379 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,311 | ₩161,072 | ₩159,763 | ₩160,110 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩160,885 | ₩160,938 | ₩158,602 | ₩158,669 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,364 | ₩160,991 | ₩159,617 | ₩160,658 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,033 | ₩162,086 | ₩160,578 | ₩160,698 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩162,847 | ₩163,127 | ₩160,684 | ₩161,272 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,233 | ₩163,261 | ₩161,645 | ₩163,234 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,645 | ₩163,274 | ₩161,432 | ₩162,860 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩161,792 | ₩162,393 | ₩161,712 | ₩161,832 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩162,820 | ₩162,820 | ₩161,539 | ₩161,979 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,233 | ₩163,114 | ₩162,179 | ₩162,526 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,286 | ₩162,313 | ₩161,312 | ₩162,073 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,031 | ₩162,139 | ₩160,951 | ₩161,872 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,512 | ₩162,006 | ₩160,871 | ₩161,325 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,471 | ₩161,645 | ₩160,404 | ₩160,951 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,272 | ₩161,726 | ₩161,085 | ₩161,686 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,511 | ₩161,325 | ₩160,191 | ₩160,791 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩157,868 | ₩160,044 | ₩157,227 | ₩159,777 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,333 | ₩158,295 | ₩156,333 | ₩158,001 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,050 | ₩156,840 | ₩153,276 | ₩155,412 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩158,936 | ₩159,430 | ₩153,490 | ₩153,663 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩155,906 | ₩157,654 | ₩155,372 | ₩156,306 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,079 | ₩156,854 | ₩154,704 | ₩155,706 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,162 | ₩159,056 | ₩156,240 | ₩157,080 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩156,867 | ₩159,657 | ₩156,506 | ₩158,642 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩160,978 | ₩161,072 | ₩158,509 | ₩158,829 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,406 | ₩162,406 | ₩161,419 | ₩161,806 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,738 | ₩161,899 | ₩160,738 | ₩161,659 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,471 | ₩161,659 | ₩160,030 | ₩161,445 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩157,881 | ₩158,829 | ₩156,320 | ₩158,789 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩160,845 | ₩160,845 | ₩158,375 | ₩158,696 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,217 | ₩161,686 | ₩160,057 | ₩160,871 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,484 | ₩161,565 | ₩160,110 | ₩160,217 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,020 | ₩163,020 | ₩161,512 | ₩162,366 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩162,900 | ₩162,914 | ₩161,392 | ₩162,019 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,580 | ₩162,807 | ₩161,298 | ₩161,298 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩163,968 | ₩163,981 | ₩162,313 | ₩163,354 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,474 | ₩163,821 | ₩162,833 | ₩163,367 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,300 | ₩162,914 | ₩162,099 | ₩162,780 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,257 | ₩161,018 | ₩160,257 | ₩160,591 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,349 | ₩159,470 | ₩158,295 | ₩159,216 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,536 | ₩159,536 | ₩157,227 | ₩158,335 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,376 | ₩159,830 | ₩159,043 | ₩159,430 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,308 | ₩159,550 | ₩158,308 | ₩159,350 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,106 | ₩157,788 | ₩155,919 | ₩157,454 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,202 | ₩158,615 | ₩155,919 | ₩156,707 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,322 | ₩158,922 | ₩156,587 | ₩157,694 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩155,866 | ₩157,881 | ₩155,011 | ₩157,014 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩156,974 | ₩157,681 | ₩156,640 | ₩157,441 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,723 | ₩160,004 | ₩154,758 | ₩154,838 | -3.06% | 14.4만 |
|---|