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 | ₩184,115 | ₩184,770 | ₩183,807 | ₩184,502 | +0.21% | 13.7만 |
| 2026.10.08 | ₩183,887 | ₩184,182 | ₩182,631 | ₩183,393 | -0.27% | 9.3만 |
| 2026.10.07 | ₩184,155 | ₩184,770 | ₩183,727 | ₩184,542 | +0.21% | 18.2만 |
| 2026.10.06 | ₩185,157 | ₩185,652 | ₩185,010 | ₩185,064 | -0.05% | 10.6만 |
| 2026.10.05 | ₩183,085 | ₩184,636 | ₩183,059 | ₩184,208 | +0.61% | 14.2만 |
| 2026.10.02 | ₩183,166 | ₩183,740 | ₩182,310 | ₩182,805 | -0.20% | 108.8만 |
| 2026.10.01 | ₩181,749 | ₩181,962 | ₩180,225 | ₩181,334 | -0.23% | 16.5만 |
| 2026.09.30 | ₩182,203 | ₩182,805 | ₩181,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,174 |
| -0.56% |
| 14.4만 |
| 2026.09.29 | ₩182,323 | ₩182,323 | ₩180,893 | ₩181,374 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩182,444 | ₩182,698 | ₩181,174 | ₩181,682 | -0.42% | 18.8만 |
|---|
| 2026.09.25 | ₩182,818 | ₩183,420 | ₩182,043 | ₩183,206 | +0.21% | 19.5만 |
|---|
| 2026.09.24 | ₩181,201 | ₩182,457 | ₩181,094 | ₩182,176 | +0.54% | 39.8만 |
|---|
| 2026.09.23 | ₩183,901 | ₩183,901 | ₩181,949 | ₩182,203 | -0.92% | 16.5만 |
|---|
| 2026.09.22 | ₩183,887 | ₩184,516 | ₩183,700 | ₩183,901 | +0.01% | 33.1만 |
|---|
| 2026.09.21 | ₩181,922 | ₩184,208 | ₩181,815 | ₩183,861 | +1.07% | 14.2만 |
|---|
| 2026.09.18 | ₩180,546 | ₩181,067 | ₩179,677 | ₩180,612 | +0.04% | 16.9만 |
|---|
| 2026.09.17 | ₩181,134 | ₩181,134 | ₩180,238 | ₩180,853 | -0.15% | 15.5만 |
|---|
| 2026.09.16 | ₩179,837 | ₩180,412 | ₩177,417 | ₩178,554 | -0.71% | 14.3만 |
|---|
| 2026.09.15 | ₩180,104 | ₩180,104 | ₩179,048 | ₩179,209 | -0.50% | 17.5만 |
|---|
| 2026.09.14 | ₩179,423 | ₩181,000 | ₩179,423 | ₩180,305 | +0.49% | 16.6만 |
|---|
| 2026.09.11 | ₩181,040 | ₩181,468 | ₩180,840 | ₩180,866 | -0.10% | 10.5만 |
|---|
| 2026.09.10 | ₩179,075 | ₩179,904 | ₩179,022 | ₩179,383 | +0.17% | 29.1만 |
|---|
| 2026.09.09 | ₩181,094 | ₩181,094 | ₩180,198 | ₩180,452 | -0.35% | 14.1만 |
|---|
| 2026.09.08 | ₩182,404 | ₩182,551 | ₩181,267 | ₩181,428 | -0.53% | 12.3만 |
|---|
| 2026.09.04 | ₩183,152 | ₩183,286 | ₩182,364 | ₩182,684 | -0.26% | 6.4만 |
|---|
| 2026.09.03 | ₩181,896 | ₩183,567 | ₩181,882 | ₩183,313 | +0.78% | 14.4만 |
|---|
| 2026.09.02 | ₩180,586 | ₩181,548 | ₩180,425 | ₩181,241 | +0.36% | 16.1만 |
|---|
| 2026.09.01 | ₩180,345 | ₩181,187 | ₩179,850 | ₩180,265 | -0.04% | 44.3만 |
|---|
| 2026.08.31 | ₩182,190 | ₩182,257 | ₩181,388 | ₩181,976 | -0.12% | 19.6만 |
|---|
| 2026.08.28 | ₩183,099 | ₩184,061 | ₩182,323 | ₩182,524 | -0.31% | 26.9만 |
|---|
| 2026.08.27 | ₩182,310 | ₩183,299 | ₩181,829 | ₩182,992 | +0.37% | 13.4만 |
|---|
| 2026.08.26 | ₩181,388 | ₩181,869 | ₩181,013 | ₩181,414 | +0.01% | 16.2만 |
|---|
| 2026.08.25 | ₩181,735 | ₩181,735 | ₩180,906 | ₩181,602 | -0.07% | 27.7만 |
|---|
| 2026.08.24 | ₩181,267 | ₩181,414 | ₩180,559 | ₩180,840 | -0.24% | 11.9만 |
|---|
| 2026.08.21 | ₩181,535 | ₩181,936 | ₩180,920 | ₩181,468 | -0.04% | 14.5만 |
|---|
| 2026.08.20 | ₩181,227 | ₩181,642 | ₩180,385 | ₩180,452 | -0.43% | 15.6만 |
|---|
| 2026.08.19 | ₩181,842 | ₩182,564 | ₩181,481 | ₩181,896 | +0.03% | 10.1만 |
|---|
| 2026.08.18 | ₩181,414 | ₩181,909 | ₩181,027 | ₩181,134 | -0.15% | 13.3만 |
|---|
| 2026.08.17 | ₩183,740 | ₩184,021 | ₩182,644 | ₩182,644 | -0.60% | 17.6만 |
|---|
| 2026.08.14 | ₩184,315 | ₩184,583 | ₩183,486 | ₩183,767 | -0.30% | 8.6만 |
|---|
| 2026.08.13 | ₩183,433 | ₩184,636 | ₩183,339 | ₩184,208 | +0.42% | 11.7만 |
|---|
| 2026.08.12 | ₩183,273 | ₩183,527 | ₩182,537 | ₩182,698 | -0.31% | 15.4만 |
|---|
| 2026.08.11 | ₩183,593 | ₩183,593 | ₩181,936 | ₩182,176 | -0.77% | 7.8만 |
|---|
| 2026.08.10 | ₩183,059 | ₩183,486 | ₩182,738 | ₩182,925 | -0.07% | 11.1만 |
|---|
| 2026.08.07 | ₩183,019 | ₩183,540 | ₩182,551 | ₩183,286 | +0.15% | 12.3만 |
|---|
| 2026.08.06 | ₩182,016 | ₩182,711 | ₩181,615 | ₩181,815 | -0.11% | 26.5만 |
|---|
| 2026.08.05 | ₩183,486 | ₩183,941 | ₩182,136 | ₩182,136 | -0.74% | 46.5만 |
|---|
| 2026.08.04 | ₩179,890 | ₩183,139 | ₩179,824 | ₩182,364 | +1.37% | 45.7만 |
|---|
| 2026.08.03 | ₩177,190 | ₩179,596 | ₩177,190 | ₩179,195 | +1.13% | 11.7만 |
|---|
| 2026.07.31 | ₩176,148 | ₩176,843 | ₩174,196 | ₩176,482 | +0.19% | 23만 |
|---|
| 2026.07.30 | ₩173,781 | ₩175,452 | ₩173,554 | ₩175,292 | +0.87% | 11.1만 |
|---|
| 2026.07.29 | ₩174,169 | ₩175,399 | ₩172,057 | ₩172,057 | -1.21% | 10만 |
|---|
| 2026.07.28 | ₩174,075 | ₩175,132 | ₩173,327 | ₩174,771 | +0.40% | 8.1만 |
|---|
| 2026.07.27 | ₩175,599 | ₩175,787 | ₩173,487 | ₩174,196 | -0.80% | 11.7만 |
|---|
| 2026.07.24 | ₩173,862 | ₩175,158 | ₩173,487 | ₩173,915 | +0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩174,463 | ₩175,105 | ₩173,073 | ₩173,862 | -0.34% | 16.2만 |
|---|
| 2026.07.22 | ₩176,669 | ₩177,444 | ₩176,615 | ₩176,789 | +0.07% | 6.8만 |
|---|
| 2026.07.21 | ₩176,589 | ₩177,377 | ₩176,241 | ₩177,270 | +0.39% | 7.8만 |
|---|
| 2026.07.20 | ₩176,789 | ₩177,217 | ₩175,559 | ₩175,586 | -0.68% | 15.2만 |
|---|
| 2026.07.17 | ₩175,412 | ₩176,896 | ₩175,305 | ₩175,853 | +0.25% | 37.1만 |
|---|
| 2026.07.16 | ₩178,701 | ₩179,075 | ₩177,270 | ₩178,019 | -0.38% | 8.4만 |
|---|
| 2026.07.15 | ₩178,861 | ₩179,409 | ₩178,072 | ₩179,129 | +0.15% | 15.1만 |
|---|
| 2026.07.14 | ₩178,246 | ₩178,433 | ₩177,337 | ₩178,179 | -0.04% | 10.9만 |
|---|
| 2026.07.13 | ₩178,246 | ₩178,393 | ₩176,923 | ₩177,150 | -0.61% | 18.1만 |
|---|
| 2026.07.10 | ₩177,899 | ₩179,008 | ₩177,818 | ₩178,848 | +0.53% | 23.3만 |
|---|
| 2026.07.09 | ₩176,722 | ₩178,273 | ₩176,455 | ₩178,193 | +0.83% | 9.8만 |
|---|
| 2026.07.08 | ₩175,920 | ₩176,428 | ₩174,677 | ₩176,188 | +0.15% | 14.5만 |
|---|
| 2026.07.07 | ₩177,524 | ₩177,912 | ₩176,335 | ₩176,843 | -0.38% | 8.4만 |
|---|
| 2026.07.06 | ₩177,244 | ₩178,300 | ₩177,057 | ₩177,925 | +0.38% | 9.8만 |
|---|
| 2026.07.02 | ₩177,364 | ₩178,166 | ₩175,172 | ₩176,321 | -0.59% | 12.6만 |
|---|
| 2026.07.01 | ₩176,589 | ₩177,912 | ₩176,067 | ₩176,856 | +0.15% | 30.6만 |
|---|
| 2026.06.30 | ₩175,319 | ₩177,163 | ₩175,319 | ₩176,776 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩174,196 | ₩175,533 | ₩173,060 | ₩175,399 | +0.69% | 12.1만 |
|---|
| 2026.06.26 | ₩171,923 | ₩173,902 | ₩171,749 | ₩172,578 | +0.38% | 10.7만 |
|---|
| 2026.06.25 | ₩175,091 | ₩175,091 | ₩172,217 | ₩173,046 | -1.17% | 35.7만 |
|---|
| 2026.06.24 | ₩173,795 | ₩175,145 | ₩172,752 | ₩173,314 | -0.28% | 34.4만 |
|---|
| 2026.06.23 | ₩172,872 | ₩174,918 | ₩172,872 | ₩173,407 | +0.31% | 24.8만 |
|---|
| 2026.06.22 | ₩177,016 | ₩177,778 | ₩175,934 | ₩176,054 | -0.54% | 18.4만 |
|---|
| 2026.06.18 | ₩177,083 | ₩177,257 | ₩175,960 | ₩176,963 | -0.07% | 15.8만 |
|---|
| 2026.06.17 | ₩177,725 | ₩177,899 | ₩174,677 | ₩174,878 | -1.60% | 16.1만 |
|---|
| 2026.06.16 | ₩178,607 | ₩178,941 | ₩177,204 | ₩177,217 | -0.78% | 38.6만 |
|---|
| 2026.06.15 | ₩178,113 | ₩179,249 | ₩178,113 | ₩178,634 | +0.29% | 75.9만 |
|---|
| 2026.06.12 | ₩174,864 | ₩175,733 | ₩173,648 | ₩175,118 | +0.15% | 12.7만 |
|---|
| 2026.06.11 | ₩171,749 | ₩174,690 | ₩170,680 | ₩174,209 | +1.43% | 21.5만 |
|---|
| 2026.06.10 | ₩172,618 | ₩174,236 | ₩170,974 | ₩170,988 | -0.94% | 16.1만 |
|---|
| 2026.06.09 | ₩175,666 | ₩176,696 | ₩170,359 | ₩173,942 | -0.98% | 18만 |
|---|
| 2026.06.08 | ₩175,506 | ₩176,161 | ₩174,410 | ₩174,530 | -0.56% | 30.9만 |
|---|
| 2026.06.05 | ₩177,939 | ₩178,206 | ₩173,568 | ₩173,915 | -2.26% | 29.8만 |
|---|
| 2026.06.04 | ₩177,738 | ₩179,717 | ₩177,738 | ₩179,383 | +0.93% | 16.2만 |
|---|
| 2026.06.03 | ₩179,971 | ₩180,038 | ₩178,340 | ₩178,607 | -0.76% | 17.4만 |
|---|
| 2026.06.02 | ₩179,810 | ₩180,439 | ₩179,516 | ₩180,198 | +0.22% | 42.9만 |
|---|
| 2026.06.01 | ₩178,821 | ₩180,452 | ₩178,821 | ₩180,038 | +0.68% | 21.5만 |
|---|
| 2026.05.29 | ₩178,928 | ₩179,623 | ₩178,727 | ₩179,195 | +0.15% | 19.7만 |
|---|
| 2026.05.28 | ₩177,337 | ₩178,781 | ₩177,030 | ₩178,554 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩177,511 | ₩177,645 | ₩176,722 | ₩177,404 | -0.06% | 22.6만 |
|---|
| 2026.05.26 | ₩176,896 | ₩177,564 | ₩176,549 | ₩177,190 | +0.17% | 12.2만 |
|---|
| 2026.05.22 | ₩176,014 | ₩176,549 | ₩175,466 | ₩175,746 | -0.15% | 17.7만 |
|---|
| 2026.05.21 | ₩173,715 | ₩175,653 | ₩173,541 | ₩175,038 | +0.76% | 13.8만 |
|---|
| 2026.05.20 | ₩172,659 | ₩174,543 | ₩172,351 | ₩174,477 | +1.05% | 13.2만 |
|---|
| 2026.05.19 | ₩172,378 | ₩173,166 | ₩171,643 | ₩172,164 | -0.12% | 25.9만 |
|---|
| 2026.05.18 | ₩173,955 | ₩174,410 | ₩172,231 | ₩173,354 | -0.35% | 19.8만 |
|---|
| 2026.05.15 | ₩173,995 | ₩174,904 | ₩173,420 | ₩173,688 | -0.18% | 10.4만 |
|---|
| 2026.05.14 | ₩174,878 | ₩176,549 | ₩174,878 | ₩176,014 | +0.65% | 11.4만 |
|---|
| 2026.05.13 | ₩173,541 | ₩175,051 | ₩173,113 | ₩174,637 | +0.63% | 14.5만 |
|---|
| 2026.05.12 | ₩173,340 | ₩173,541 | ₩171,897 | ₩173,487 | +0.08% | 10.1만 |
|---|
| 2026.05.11 | ₩173,661 | ₩174,557 | ₩173,648 | ₩174,142 | +0.28% | 13.7만 |
|---|
| 2026.05.08 | ₩173,260 | ₩174,089 | ₩173,193 | ₩174,049 | +0.46% | 13.2만 |
|---|
| 2026.05.07 | ₩173,287 | ₩173,674 | ₩172,057 | ₩172,364 | -0.53% | 50.1만 |
|---|
| 2026.05.06 | ₩171,295 | ₩172,979 | ₩171,295 | ₩172,832 | +0.90% | 34.8만 |
|---|
| 2026.05.05 | ₩169,397 | ₩170,212 | ₩169,343 | ₩169,958 | +0.33% | 27.9만 |
|---|
| 2026.05.04 | ₩168,728 | ₩169,303 | ₩167,565 | ₩168,367 | -0.21% | 15.9만 |
|---|
| 2026.05.01 | ₩168,688 | ₩169,865 | ₩168,635 | ₩168,875 | +0.11% | 9.2만 |
|---|
| 2026.04.30 | ₩167,525 | ₩168,354 | ₩166,162 | ₩168,127 | +0.36% | 53.9만 |
|---|
| 2026.04.29 | ₩166,616 | ₩166,817 | ₩165,894 | ₩166,603 | -0.01% | 15만 |
|---|
| 2026.04.28 | ₩166,710 | ₩167,057 | ₩166,082 | ₩166,683 | -0.02% | 11만 |
|---|
| 2026.04.27 | ₩167,178 | ₩167,993 | ₩167,178 | ₩167,833 | +0.39% | 10.5만 |
|---|
| 2026.04.24 | ₩166,563 | ₩167,632 | ₩166,188 | ₩167,472 | +0.55% | 12.1만 |
|---|
| 2026.04.23 | ₩166,336 | ₩167,017 | ₩164,344 | ₩165,854 | -0.29% | 17.3만 |
|---|
| 2026.04.22 | ₩166,416 | ₩167,151 | ₩166,122 | ₩167,098 | +0.41% | 40.7만 |
|---|
| 2026.04.21 | ₩167,044 | ₩167,325 | ₩165,119 | ₩165,320 | -1.03% | 11.8만 |
|---|
| 2026.04.20 | ₩166,095 | ₩166,442 | ₩165,600 | ₩166,362 | +0.16% | 36.8만 |
|---|
| 2026.04.17 | ₩165,467 | ₩167,164 | ₩165,467 | ₩166,590 | +0.68% | 13.8만 |
|---|
| 2026.04.16 | ₩163,822 | ₩164,451 | ₩163,288 | ₩164,076 | +0.16% | 42.4만 |
|---|
| 2026.04.15 | ₩162,245 | ₩163,742 | ₩162,192 | ₩163,609 | +0.84% | 30.6만 |
|---|
| 2026.04.14 | ₩160,226 | ₩161,951 | ₩160,226 | ₩161,924 | +1.06% | 21만 |
|---|
| 2026.04.13 | ₩157,045 | ₩159,598 | ₩156,858 | ₩159,585 | +1.62% | 14.7만 |
|---|
| 2026.04.10 | ₩158,154 | ₩158,261 | ₩157,366 | ₩157,580 | -0.36% | 15만 |
|---|
| 2026.04.09 | ₩156,577 | ₩157,860 | ₩155,909 | ₩157,660 | +0.69% | 19.8만 |
|---|
| 2026.04.08 | ₩157,366 | ₩157,486 | ₩155,842 | ₩156,751 | -0.39% | 17.6만 |
|---|
| 2026.04.07 | ₩151,872 | ₩152,473 | ₩150,348 | ₩152,446 | +0.38% | 14.7만 |
|---|
| 2026.04.06 | ₩151,778 | ₩152,553 | ₩151,564 | ₩152,380 | +0.40% | 15.6만 |
|---|
| 2026.04.02 | ₩148,904 | ₩151,965 | ₩148,650 | ₩151,577 | +1.80% | 16.9만 |
|---|
| 2026.04.01 | ₩151,070 | ₩152,299 | ₩150,709 | ₩151,444 | +0.25% | 63.1만 |
|---|
| 2026.03.31 | ₩146,899 | ₩150,281 | ₩146,765 | ₩150,080 | +2.17% | 64.7만 |
|---|
| 2026.03.30 | ₩146,925 | ₩147,006 | ₩144,613 | ₩145,148 | -1.21% | 42.8만 |
|---|
| 2026.03.27 | ₩148,035 | ₩148,035 | ₩145,428 | ₩145,642 | -1.62% | 26.2만 |
|---|
| 2026.03.26 | ₩150,361 | ₩151,270 | ₩148,663 | ₩148,744 | -1.08% | 17.3만 |
|---|
| 2026.03.25 | ₩152,273 | ₩152,607 | ₩150,949 | ₩151,698 | -0.38% | 21.6만 |
|---|
| 2026.03.24 | ₩150,695 | ₩151,564 | ₩150,067 | ₩150,709 | +0.01% | 28만 |
|---|
| 2026.03.23 | ₩152,219 | ₩153,409 | ₩151,297 | ₩151,618 | -0.40% | 20.8만 |
|---|
| 2026.03.20 | ₩152,005 | ₩152,005 | ₩149,078 | ₩149,826 | -1.43% | 22.6만 |
|---|
| 2026.03.19 | ₩151,618 | ₩153,382 | ₩151,564 | ₩152,607 | +0.65% | 20.2만 |
|---|
| 2026.03.18 | ₩154,692 | ₩154,986 | ₩152,994 | ₩152,994 | -1.10% | 16.4만 |
|---|
| 2026.03.17 | ₩155,441 | ₩156,203 | ₩155,173 | ₩155,361 | -0.05% | 9.5만 |
|---|
| 2026.03.16 | ₩154,545 | ₩155,601 | ₩154,425 | ₩154,799 | +0.16% | 16.3만 |
|---|
| 2026.03.13 | ₩154,893 | ₩155,534 | ₩152,941 | ₩153,075 | -1.17% | 32.6만 |
|---|
| 2026.03.12 | ₩155,828 | ₩155,828 | ₩154,117 | ₩154,157 | -1.07% | 20.7만 |
|---|
| 2026.03.11 | ₩157,219 | ₩157,900 | ₩156,283 | ₩156,938 | -0.18% | 12.6만 |
|---|
| 2026.03.10 | ₩157,419 | ₩158,729 | ₩156,564 | ₩157,152 | -0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩154,198 | ₩157,807 | ₩153,409 | ₩157,406 | +2.08% | 61.2만 |
|---|
| 2026.03.06 | ₩156,203 | ₩156,911 | ₩155,468 | ₩155,895 | -0.20% | 25.7만 |
|---|
| 2026.03.05 | ₩158,342 | ₩159,090 | ₩156,938 | ₩158,315 | -0.02% | 34만 |
|---|
| 2026.03.04 | ₩158,275 | ₩159,545 | ₩157,887 | ₩159,023 | +0.47% | 14.9만 |
|---|
| 2026.03.03 | ₩156,403 | ₩158,408 | ₩155,133 | ₩157,767 | +0.87% | 44.4만 |
|---|
| 2026.03.02 | ₩156,831 | ₩159,785 | ₩156,831 | ₩159,224 | +1.53% | 32만 |
|---|
| 2026.02.27 | ₩158,636 | ₩159,331 | ₩158,408 | ₩159,144 | +0.32% | 21.5만 |
|---|
| 2026.02.26 | ₩161,336 | ₩161,336 | ₩159,104 | ₩160,320 | -0.63% | 16만 |
|---|
| 2026.02.25 | ₩160,280 | ₩161,323 | ₩160,280 | ₩161,122 | +0.53% | 14.9만 |
|---|
| 2026.02.24 | ₩158,328 | ₩159,825 | ₩157,981 | ₩159,598 | +0.80% | 17.7만 |
|---|
| 2026.02.23 | ₩159,919 | ₩160,414 | ₩157,887 | ₩158,355 | -0.98% | 24.9만 |
|---|
| 2026.02.20 | ₩158,716 | ₩160,627 | ₩158,716 | ₩160,400 | +1.06% | 18.6만 |
|---|
| 2026.02.19 | ₩159,037 | ₩159,571 | ₩158,462 | ₩159,197 | +0.10% | 16.7만 |
|---|
| 2026.02.18 | ₩159,224 | ₩160,414 | ₩158,783 | ₩159,705 | +0.30% | 19.3만 |
|---|
| 2026.02.17 | ₩157,927 | ₩159,317 | ₩156,991 | ₩158,783 | +0.54% | 29.6만 |
|---|
| 2026.02.13 | ₩158,703 | ₩159,545 | ₩157,566 | ₩158,462 | -0.15% | 21.2만 |
|---|
| 2026.02.12 | ₩161,737 | ₩161,991 | ₩158,195 | ₩158,462 | -2.02% | 35.8만 |
|---|
| 2026.02.11 | ₩162,833 | ₩162,860 | ₩160,801 | ₩161,309 | -0.94% | 16.7만 |
|---|
| 2026.02.10 | ₩162,365 | ₩162,927 | ₩161,577 | ₩161,630 | -0.45% | 33.5만 |
|---|
| 2026.02.09 | ₩161,109 | ₩162,606 | ₩160,681 | ₩162,232 | +0.70% | 50.1만 |
|---|
| 2026.02.06 | ₩159,050 | ₩161,670 | ₩159,050 | ₩161,283 | +1.40% | 16만 |
|---|
| 2026.02.05 | ₩158,916 | ₩159,879 | ₩157,820 | ₩158,141 | -0.49% | 44.8만 |
|---|
| 2026.02.04 | ₩161,349 | ₩161,617 | ₩159,264 | ₩160,373 | -0.60% | 27.5만 |
|---|
| 2026.02.03 | ₩163,515 | ₩163,515 | ₩159,999 | ₩161,256 | -1.38% | 27.4만 |
|---|
| 2026.02.02 | ₩161,871 | ₩163,836 | ₩161,871 | ₩163,408 | +0.95% | 15.1만 |
|---|
| 2026.01.30 | ₩162,793 | ₩163,207 | ₩161,590 | ₩162,579 | -0.13% | 9.3만 |
|---|
| 2026.01.29 | ₩164,103 | ₩164,103 | ₩160,948 | ₩163,408 | -0.42% | 30만 |
|---|
| 2026.01.28 | ₩164,451 | ₩164,745 | ₩163,756 | ₩164,063 | -0.24% | 31.5만 |
|---|
| 2026.01.27 | ₩164,036 | ₩164,411 | ₩163,702 | ₩164,103 | +0.04% | 37.3만 |
|---|
| 2026.01.26 | ₩162,860 | ₩163,862 | ₩162,806 | ₩163,582 | +0.44% | 59.6만 |
|---|
| 2026.01.23 | ₩162,472 | ₩163,167 | ₩162,178 | ₩162,699 | +0.14% | 13.6만 |
|---|
| 2026.01.22 | ₩162,887 | ₩163,207 | ₩162,245 | ₩162,726 | -0.10% | 15.2만 |
|---|
| 2026.01.21 | ₩160,186 | ₩162,352 | ₩159,879 | ₩161,536 | +0.84% | 71.9만 |
|---|
| 2026.01.20 | ₩160,480 | ₩161,430 | ₩159,545 | ₩159,718 | -0.47% | 19.7만 |
|---|
| 2026.01.16 | ₩163,649 | ₩163,796 | ₩162,847 | ₩163,114 | -0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩164,010 | ₩164,157 | ₩163,127 | ₩163,328 | -0.42% | 14.1만 |
|---|
| 2026.01.14 | ₩163,395 | ₩163,395 | ₩161,924 | ₩162,833 | -0.34% | 14.2만 |
|---|
| 2026.01.13 | ₩164,758 | ₩164,758 | ₩163,502 | ₩164,010 | -0.45% | 10.5만 |
|---|
| 2026.01.12 | ₩163,622 | ₩164,838 | ₩163,622 | ₩164,624 | +0.61% | 55.3만 |
|---|
| 2026.01.09 | ₩163,862 | ₩164,838 | ₩163,341 | ₩164,584 | +0.44% | 14.6만 |
|---|
| 2026.01.08 | ₩163,622 | ₩163,929 | ₩163,127 | ₩163,649 | +0.02% | 18만 |
|---|
| 2026.01.07 | ₩164,050 | ₩164,772 | ₩163,836 | ₩163,849 | -0.12% | 25.1만 |
|---|
| 2026.01.06 | ₩163,007 | ₩164,116 | ₩162,980 | ₩164,090 | +0.66% | 16.5만 |
|---|
| 2026.01.05 | ₩162,499 | ₩163,341 | ₩162,232 | ₩162,873 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩162,552 | ₩162,940 | ₩160,988 | ₩161,804 | -0.46% | 26.4만 |
|---|
| 2025.12.31 | ₩162,847 | ₩162,940 | ₩161,617 | ₩161,697 | -0.71% | 25.5만 |
|---|
| 2025.12.30 | ₩163,087 | ₩163,288 | ₩162,793 | ₩162,913 | -0.11% | 17.5만 |
|---|
| 2025.12.29 | ₩163,020 | ₩163,475 | ₩162,726 | ₩163,167 | +0.09% | 35.6만 |
|---|
| 2025.12.26 | ₩163,782 | ₩164,076 | ₩163,662 | ₩163,889 | +0.07% | 9.8만 |
|---|
| 2025.12.24 | ₩163,408 | ₩163,916 | ₩163,194 | ₩163,729 | +0.20% | 10만 |
|---|
| 2025.12.23 | ₩162,312 | ₩163,328 | ₩162,312 | ₩163,288 | +0.60% | 24.6만 |
|---|
| 2025.12.22 | ₩162,405 | ₩162,726 | ₩162,165 | ₩162,606 | +0.12% | 23.9만 |
|---|
| 2025.12.19 | ₩160,347 | ₩161,630 | ₩160,347 | ₩161,617 | +0.79% | 13.4만 |
|---|
| 2025.12.18 | ₩160,547 | ₩161,309 | ₩159,999 | ₩160,347 | -0.12% | 15.3만 |
|---|
| 2025.12.17 | ₩161,122 | ₩161,176 | ₩158,836 | ₩158,903 | -1.38% | 15.8만 |
|---|
| 2025.12.16 | ₩160,601 | ₩161,229 | ₩159,852 | ₩160,895 | +0.18% | 32.1만 |
|---|
| 2025.12.15 | ₩162,272 | ₩162,325 | ₩160,815 | ₩160,935 | -0.82% | 21.7만 |
|---|
| 2025.12.12 | ₩163,087 | ₩163,368 | ₩160,922 | ₩161,510 | -0.97% | 18.2만 |
|---|
| 2025.12.11 | ₩162,472 | ₩163,502 | ₩161,884 | ₩163,475 | +0.62% | 27.4만 |
|---|
| 2025.12.10 | ₩161,884 | ₩163,515 | ₩161,670 | ₩163,101 | +0.75% | 15.5만 |
|---|
| 2025.12.09 | ₩162,031 | ₩162,633 | ₩161,951 | ₩162,071 | +0.02% | 14.3만 |
|---|
| 2025.12.08 | ₩163,060 | ₩163,060 | ₩161,777 | ₩162,218 | -0.52% | 19.4만 |
|---|
| 2025.12.05 | ₩162,472 | ₩163,355 | ₩162,419 | ₩162,766 | +0.18% | 23.4만 |
|---|
| 2025.12.04 | ₩162,526 | ₩162,552 | ₩161,550 | ₩162,312 | -0.13% | 14만 |
|---|
| 2025.12.03 | ₩161,269 | ₩162,379 | ₩161,189 | ₩162,111 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩161,750 | ₩162,245 | ₩161,109 | ₩161,563 | -0.12% | 20.2만 |
|---|
| 2025.12.01 | ₩160,708 | ₩161,884 | ₩160,641 | ₩161,189 | +0.30% | 41.7만 |
|---|
| 2025.11.28 | ₩161,510 | ₩161,964 | ₩161,323 | ₩161,924 | +0.26% | 9.6만 |
|---|
| 2025.11.26 | ₩160,748 | ₩161,563 | ₩160,427 | ₩161,029 | +0.17% | 21만 |
|---|
| 2025.11.25 | ₩158,101 | ₩160,280 | ₩157,459 | ₩160,013 | +1.21% | 17.6만 |
|---|
| 2025.11.24 | ₩156,564 | ₩158,529 | ₩156,564 | ₩158,235 | +1.07% | 17.7만 |
|---|
| 2025.11.21 | ₩154,278 | ₩157,072 | ₩153,502 | ₩155,641 | +0.88% | 34.6만 |
|---|
| 2025.11.20 | ₩159,170 | ₩159,665 | ₩153,716 | ₩153,890 | -3.32% | 17.6만 |
|---|
| 2025.11.19 | ₩156,136 | ₩157,887 | ₩155,601 | ₩156,537 | +0.26% | 14.4만 |
|---|
| 2025.11.18 | ₩156,310 | ₩157,085 | ₩154,933 | ₩155,935 | -0.24% | 24.4만 |
|---|
| 2025.11.17 | ₩158,395 | ₩159,291 | ₩156,470 | ₩157,312 | -0.68% | 20.1만 |
|---|
| 2025.11.14 | ₩157,098 | ₩159,892 | ₩156,737 | ₩158,876 | +1.13% | 11.5만 |
|---|
| 2025.11.13 | ₩161,216 | ₩161,309 | ₩158,743 | ₩159,063 | -1.33% | 18.8만 |
|---|
| 2025.11.12 | ₩162,646 | ₩162,646 | ₩161,657 | ₩162,044 | -0.37% | 12.3만 |
|---|
| 2025.11.11 | ₩160,975 | ₩162,138 | ₩160,975 | ₩161,897 | +0.57% | 14.3만 |
|---|
| 2025.11.10 | ₩160,708 | ₩161,897 | ₩160,267 | ₩161,684 | +0.61% | 16.7만 |
|---|
| 2025.11.07 | ₩158,114 | ₩159,063 | ₩156,550 | ₩159,023 | +0.57% | 20.5만 |
|---|
| 2025.11.06 | ₩161,082 | ₩161,082 | ₩158,609 | ₩158,930 | -1.34% | 26.7만 |
|---|
| 2025.11.05 | ₩160,454 | ₩161,924 | ₩160,293 | ₩161,109 | +0.41% | 24만 |
|---|
| 2025.11.04 | ₩160,721 | ₩161,804 | ₩160,347 | ₩160,454 | -0.17% | 16.5만 |
|---|
| 2025.11.03 | ₩163,261 | ₩163,261 | ₩161,750 | ₩162,606 | -0.40% | 22만 |
|---|
| 2025.10.31 | ₩163,141 | ₩163,154 | ₩161,630 | ₩162,258 | -0.54% | 18.3만 |
|---|
| 2025.10.30 | ₩162,820 | ₩163,047 | ₩161,536 | ₩161,536 | -0.79% | 22.9만 |
|---|
| 2025.10.29 | ₩164,210 | ₩164,223 | ₩162,552 | ₩163,595 | -0.37% | 28.5만 |
|---|
| 2025.10.28 | ₩163,715 | ₩164,063 | ₩163,074 | ₩163,609 | -0.07% | 12.1만 |
|---|
| 2025.10.27 | ₩162,539 | ₩163,154 | ₩162,339 | ₩163,020 | +0.30% | 27.4만 |
|---|
| 2025.10.24 | ₩160,494 | ₩161,256 | ₩160,494 | ₩160,828 | +0.21% | 16.9만 |
|---|
| 2025.10.23 | ₩158,582 | ₩159,705 | ₩158,529 | ₩159,451 | +0.55% | 16.2만 |
|---|
| 2025.10.22 | ₩159,772 | ₩159,772 | ₩157,459 | ₩158,569 | -0.75% | 15.9만 |
|---|
| 2025.10.21 | ₩159,612 | ₩160,066 | ₩159,277 | ₩159,665 | +0.03% | 14.1만 |
|---|
| 2025.10.20 | ₩158,542 | ₩159,785 | ₩158,542 | ₩159,585 | +0.66% | 11.1만 |
|---|
| 2025.10.17 | ₩156,336 | ₩158,021 | ₩156,149 | ₩157,687 | +0.86% | 9.1만 |
|---|
| 2025.10.16 | ₩158,435 | ₩158,850 | ₩156,149 | ₩156,938 | -0.94% | 20.9만 |
|---|
| 2025.10.15 | ₩158,555 | ₩159,157 | ₩156,818 | ₩157,927 | -0.40% | 17.7만 |
|---|
| 2025.10.14 | ₩156,096 | ₩158,114 | ₩155,240 | ₩157,245 | +0.74% | 21.7만 |
|---|
| 2025.10.13 | ₩157,205 | ₩157,914 | ₩156,871 | ₩157,673 | +0.30% | 17.1만 |
|---|
| 2025.10.10 | ₩159,959 | ₩160,240 | ₩154,986 | ₩155,066 | -3.06% | 14.4만 |
|---|