시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Mid-Cap 400 Growth ETF 과거 주가
Vanguard S&P Mid-Cap 400 Growth ETF · IVOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Mid-Cap 400 Growth ETF · IVOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩186,063 | ₩187,981 | ₩185,540 | ₩187,471 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,669 | ₩185,902 | ₩184,481 | ₩185,527 | +0.46% | 2.7만 |
| 2026.10.07 | ₩187,149 | ₩187,149 | ₩185,245 | ₩185,916 | -0.66% | 1.3만 |
| 2026.10.06 | ₩189,214 | ₩190,166 | ₩188,705 | ₩189,067 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,989 | ₩189,040 | ₩186,050 | ₩188,128 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,828 | ₩187,967 | ₩186,828 | ₩186,881 | +0.03% | 1.8만 |
| 2026.10.01 | ₩183,569 | ₩186,077 | ₩183,180 | ₩185,353 | +0.97% | 1.5만 |
| 2026.09.30 | ₩184,186 | ₩184,414 | ₩183,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,194 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩184,494 | ₩184,494 | ₩182,590 | ₩183,811 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩183,288 | ₩184,173 | ₩182,389 | ₩183,851 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,755 | ₩185,755 | ₩183,971 | ₩185,084 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩184,401 | ₩185,219 | ₩183,542 | ₩184,910 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩186,036 | ₩186,345 | ₩184,964 | ₩185,379 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩186,264 | ₩186,774 | ₩185,393 | ₩186,171 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩185,098 | ₩185,728 | ₩183,784 | ₩185,299 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩184,427 | ₩184,682 | ₩182,939 | ₩183,851 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩185,353 | ₩185,353 | ₩183,891 | ₩184,012 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩183,516 | ₩184,602 | ₩181,022 | ₩182,295 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,676 | ₩183,676 | ₩182,362 | ₩182,778 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,669 | ₩184,669 | ₩183,489 | ₩183,864 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,768 | ₩186,559 | ₩185,594 | ₩186,278 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩185,554 | ₩186,264 | ₩184,441 | ₩184,602 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩188,651 | ₩188,651 | ₩186,680 | ₩186,720 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩189,456 | ₩189,697 | ₩188,544 | ₩188,557 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩188,155 | ₩189,724 | ₩188,155 | ₩189,603 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩188,557 | ₩189,255 | ₩187,364 | ₩189,174 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩187,002 | ₩187,579 | ₩186,466 | ₩187,190 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩187,310 | ₩187,753 | ₩186,345 | ₩186,425 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩189,134 | ₩189,308 | ₩188,249 | ₩189,040 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,862 | ₩192,862 | ₩189,912 | ₩189,912 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,773 | ₩194,015 | ₩192,593 | ₩193,358 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,917 | ₩193,009 | ₩190,917 | ₩192,862 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩192,258 | ₩192,298 | ₩190,636 | ₩191,172 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩192,030 | ₩192,071 | ₩190,166 | ₩190,917 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩193,693 | ₩193,693 | ₩191,977 | ₩192,982 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,862 | ₩193,653 | ₩191,977 | ₩192,258 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,965 | ₩196,965 | ₩193,666 | ₩194,015 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩197,153 | ₩197,153 | ₩194,967 | ₩195,128 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,882 | ₩199,419 | ₩198,520 | ₩198,855 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩198,105 | ₩198,949 | ₩198,011 | ₩198,949 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,984 | ₩198,480 | ₩197,153 | ₩198,078 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,957 | ₩198,064 | ₩196,697 | ₩197,541 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,973 | ₩197,166 | ₩195,946 | ₩196,013 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,999 | ₩196,750 | ₩195,476 | ₩195,570 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩195,302 | ₩196,375 | ₩195,101 | ₩196,107 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,942 | ₩194,578 | ₩191,936 | ₩192,540 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩194,363 | ₩195,610 | ₩192,500 | ₩192,500 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩190,649 | ₩193,961 | ₩190,649 | ₩193,478 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,761 | ₩189,469 | ₩186,761 | ₩189,416 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩188,329 | ₩188,450 | ₩185,339 | ₩186,761 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩186,104 | ₩186,895 | ₩184,253 | ₩186,895 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,766 | ₩188,303 | ₩184,159 | ₩184,401 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩189,080 | ₩189,080 | ₩186,747 | ₩188,463 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩191,092 | ₩191,092 | ₩187,927 | ₩189,711 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,871 | ₩190,649 | ₩188,946 | ₩188,986 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩187,471 | ₩189,416 | ₩187,471 | ₩188,852 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,986 | ₩190,153 | ₩188,986 | ₩189,040 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩188,450 | ₩189,657 | ₩187,847 | ₩189,603 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩188,531 | ₩189,322 | ₩186,854 | ₩186,854 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩186,586 | ₩188,745 | ₩185,983 | ₩187,860 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩188,276 | ₩190,019 | ₩188,168 | ₩188,758 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩190,649 | ₩190,649 | ₩188,142 | ₩189,523 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩190,006 | ₩190,743 | ₩189,228 | ₩189,791 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩189,308 | ₩190,274 | ₩188,303 | ₩188,517 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩192,258 | ₩192,258 | ₩189,711 | ₩190,515 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,864 | ₩192,835 | ₩190,649 | ₩191,534 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩188,557 | ₩189,053 | ₩186,640 | ₩188,893 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩193,023 | ₩193,023 | ₩189,053 | ₩190,073 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,915 | ₩194,189 | ₩192,915 | ₩193,264 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩195,168 | ₩196,281 | ₩190,448 | ₩192,325 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,712 | ₩195,852 | ₩193,599 | ₩193,599 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩193,626 | ₩196,388 | ₩193,626 | ₩196,174 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩193,197 | ₩193,787 | ₩191,641 | ₩193,398 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩192,486 | ₩193,331 | ₩191,494 | ₩192,500 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩194,001 | ₩195,517 | ₩192,674 | ₩193,787 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩191,320 | ₩193,371 | ₩190,958 | ₩191,601 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩191,038 | ₩192,969 | ₩190,086 | ₩191,413 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩193,344 | ₩194,484 | ₩192,862 | ₩194,484 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩193,063 | ₩193,264 | ₩191,923 | ₩193,264 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,902 | ₩194,270 | ₩190,193 | ₩190,193 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,733 | ₩194,431 | ₩192,446 | ₩192,526 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,793 | ₩195,061 | ₩192,929 | ₩192,982 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,722 | ₩192,567 | ₩191,521 | ₩191,682 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩186,586 | ₩190,703 | ₩186,385 | ₩190,703 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩187,216 | ₩189,416 | ₩184,776 | ₩185,058 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,678 | ₩190,756 | ₩183,596 | ₩188,356 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩189,469 | ₩189,469 | ₩187,082 | ₩187,605 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩190,649 | ₩190,971 | ₩186,801 | ₩187,672 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,695 | ₩193,224 | ₩190,891 | ₩192,768 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩191,239 | ₩192,446 | ₩190,247 | ₩192,205 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩190,073 | ₩191,682 | ₩190,073 | ₩191,682 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,826 | ₩190,917 | ₩188,182 | ₩190,461 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,831 | ₩190,475 | ₩189,268 | ₩189,925 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩188,115 | ₩189,925 | ₩187,605 | ₩189,308 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩190,448 | ₩190,448 | ₩188,598 | ₩189,295 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,839 | ₩190,287 | ₩187,699 | ₩190,287 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,943 | ₩186,653 | ₩184,964 | ₩186,653 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩183,449 | ₩185,487 | ₩182,604 | ₩184,816 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩182,121 | ₩184,575 | ₩180,740 | ₩184,132 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩181,504 | ₩182,188 | ₩179,748 | ₩180,995 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,722 | ₩184,722 | ₩182,000 | ₩182,631 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩185,178 | ₩185,178 | ₩183,395 | ₩184,159 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩187,646 | ₩187,887 | ₩186,559 | ₩187,672 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩187,082 | ₩187,082 | ₩184,897 | ₩186,801 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩187,176 | ₩187,176 | ₩184,293 | ₩186,466 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩187,579 | ₩188,651 | ₩187,579 | ₩188,061 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩188,665 | ₩188,665 | ₩187,096 | ₩187,498 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩190,609 | ₩190,609 | ₩186,385 | ₩186,412 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩187,069 | ₩189,174 | ₩186,774 | ₩189,174 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,805 | ₩184,494 | ₩182,778 | ₩183,945 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩181,437 | ₩182,791 | ₩180,659 | ₩181,410 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩182,201 | ₩182,550 | ₩181,397 | ₩181,585 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,688 | ₩181,075 | ₩178,688 | ₩180,914 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩179,372 | ₩179,372 | ₩177,200 | ₩177,830 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩181,182 | ₩181,410 | ₩178,729 | ₩179,305 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,671 | ₩182,939 | ₩181,813 | ₩182,456 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩182,617 | ₩183,301 | ₩181,665 | ₩182,631 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,692 | ₩182,684 | ₩179,412 | ₩181,625 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩184,521 | ₩184,521 | ₩181,410 | ₩181,665 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩184,655 | ₩186,050 | ₩182,295 | ₩182,617 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,698 | ₩184,119 | ₩182,698 | ₩184,119 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩181,504 | ₩184,039 | ₩181,504 | ₩183,180 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩179,560 | ₩180,271 | ₩178,554 | ₩179,037 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩179,587 | ₩179,640 | ₩178,407 | ₩179,050 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,930 | ₩179,842 | ₩178,527 | ₩179,131 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,719 | ₩178,273 | ₩174,719 | ₩178,031 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩176,181 | ₩176,355 | ₩175,296 | ₩175,417 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩175,309 | ₩176,865 | ₩174,840 | ₩176,087 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩176,395 | ₩177,508 | ₩175,470 | ₩176,154 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,999 | ₩170,683 | ₩169,409 | ₩170,053 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩170,107 | ₩170,482 | ₩168,779 | ₩170,415 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,687 | ₩171,220 | ₩166,433 | ₩169,718 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩169,248 | ₩171,152 | ₩169,248 | ₩169,664 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,657 | ₩168,417 | ₩163,657 | ₩167,653 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩166,352 | ₩166,352 | ₩161,324 | ₩162,128 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩166,003 | ₩166,446 | ₩163,979 | ₩164,140 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩169,275 | ₩170,348 | ₩167,183 | ₩167,183 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩171,193 | ₩171,394 | ₩169,852 | ₩170,764 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩166,379 | ₩169,825 | ₩166,178 | ₩168,980 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩167,572 | ₩170,294 | ₩167,572 | ₩168,229 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩168,538 | ₩168,672 | ₩163,389 | ₩164,730 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩166,070 | ₩170,133 | ₩165,655 | ₩169,155 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,860 | ₩170,254 | ₩168,229 | ₩168,229 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩168,216 | ₩169,959 | ₩168,216 | ₩169,315 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩168,497 | ₩169,651 | ₩167,907 | ₩168,189 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩168,001 | ₩169,114 | ₩165,923 | ₩166,500 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩169,436 | ₩169,436 | ₩166,888 | ₩166,888 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,857 | ₩172,037 | ₩169,932 | ₩171,246 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,662 | ₩174,076 | ₩171,152 | ₩171,595 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩167,385 | ₩171,810 | ₩166,392 | ₩171,635 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩170,241 | ₩170,536 | ₩168,511 | ₩168,632 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩174,196 | ₩175,779 | ₩171,501 | ₩172,936 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩177,321 | ₩177,321 | ₩175,041 | ₩175,993 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,846 | ₩177,026 | ₩172,413 | ₩175,913 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩176,047 | ₩180,056 | ₩176,047 | ₩179,520 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩176,047 | ₩177,562 | ₩175,953 | ₩177,562 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,769 | ₩179,238 | ₩176,610 | ₩178,420 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩178,018 | ₩178,608 | ₩176,985 | ₩177,924 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩175,014 | ₩177,026 | ₩174,478 | ₩176,985 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩176,503 | ₩176,744 | ₩173,673 | ₩174,585 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,752 | ₩178,621 | ₩175,752 | ₩177,495 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,746 | ₩176,194 | ₩174,384 | ₩176,194 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩175,162 | ₩176,851 | ₩174,947 | ₩175,189 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,963 | ₩174,947 | ₩171,984 | ₩174,263 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩172,332 | ₩175,041 | ₩171,662 | ₩173,647 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩175,376 | ₩176,892 | ₩171,635 | ₩171,863 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩176,476 | ₩176,476 | ₩173,150 | ₩174,330 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,698 | ₩175,779 | ₩174,733 | ₩175,242 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩174,049 | ₩176,033 | ₩174,049 | ₩175,537 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,656 | ₩174,397 | ₩170,656 | ₩174,009 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,929 | ₩169,517 | ₩166,929 | ₩167,787 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩170,241 | ₩170,562 | ₩166,231 | ₩168,189 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,683 | ₩170,683 | ₩167,063 | ₩169,181 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,942 | ₩170,080 | ₩166,942 | ₩169,637 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩169,530 | ₩170,522 | ₩166,902 | ₩167,867 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩171,421 | ₩171,421 | ₩168,055 | ₩169,865 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,957 | ₩171,957 | ₩170,817 | ₩171,474 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,702 | ₩171,729 | ₩170,898 | ₩171,515 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩171,474 | ₩172,306 | ₩170,898 | ₩171,193 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩172,413 | ₩172,413 | ₩170,509 | ₩171,246 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,995 | ₩174,330 | ₩172,198 | ₩172,963 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩171,501 | ₩173,405 | ₩170,804 | ₩172,721 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,946 | ₩172,118 | ₩169,825 | ₩170,254 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,681 | ₩172,869 | ₩171,407 | ₩171,903 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,716 | ₩173,526 | ₩171,716 | ₩172,802 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩170,294 | ₩170,549 | ₩169,087 | ₩170,200 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩170,267 | ₩170,817 | ₩169,771 | ₩170,053 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,693 | ₩169,852 | ₩167,639 | ₩169,691 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩167,304 | ₩168,967 | ₩167,304 | ₩168,873 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,975 | ₩168,149 | ₩166,433 | ₩167,103 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩168,524 | ₩168,524 | ₩167,411 | ₩167,760 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩165,534 | ₩169,087 | ₩164,864 | ₩169,087 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,676 | ₩166,325 | ₩164,663 | ₩166,124 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩162,504 | ₩163,804 | ₩161,860 | ₩163,483 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,879 | ₩162,879 | ₩160,962 | ₩161,176 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,804 | ₩163,925 | ₩163,134 | ₩163,134 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩164,113 | ₩164,663 | ₩163,456 | ₩163,992 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩165,454 | ₩165,454 | ₩164,475 | ₩165,199 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩165,266 | ₩165,306 | ₩164,488 | ₩165,306 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,703 | ₩165,145 | ₩164,341 | ₩165,011 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩164,220 | ₩165,494 | ₩164,220 | ₩164,998 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,678 | ₩164,448 | ₩162,678 | ₩163,992 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩163,067 | ₩163,697 | ₩162,101 | ₩162,718 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,906 | ₩164,099 | ₩161,243 | ₩161,538 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩163,067 | ₩163,509 | ₩161,820 | ₩162,678 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩165,279 | ₩165,279 | ₩163,067 | ₩163,657 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩167,090 | ₩167,090 | ₩163,710 | ₩163,737 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩164,542 | ₩166,888 | ₩164,542 | ₩166,620 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩162,101 | ₩165,212 | ₩162,101 | ₩164,958 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,672 | ₩163,188 | ₩161,672 | ₩162,329 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,845 | ₩163,845 | ₩162,303 | ₩162,571 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩163,550 | ₩163,885 | ₩163,107 | ₩163,469 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩162,142 | ₩163,643 | ₩162,142 | ₩163,067 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,747 | ₩162,262 | ₩160,747 | ₩162,128 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,584 | ₩162,584 | ₩161,364 | ₩161,444 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,908 | ₩162,785 | ₩160,908 | ₩161,672 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩162,396 | ₩162,651 | ₩162,396 | ₩162,651 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,921 | ₩162,665 | ₩160,921 | ₩161,927 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩157,489 | ₩160,452 | ₩157,489 | ₩160,425 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,947 | ₩157,891 | ₩155,947 | ₩157,864 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,627 | ₩156,617 | ₩153,225 | ₩156,041 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,770 | ₩158,253 | ₩152,568 | ₩152,742 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩155,504 | ₩156,376 | ₩154,995 | ₩155,799 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩154,204 | ₩155,839 | ₩153,546 | ₩155,451 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩157,153 | ₩157,703 | ₩154,351 | ₩154,820 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,772 | ₩158,776 | ₩155,558 | ₩157,596 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩161,458 | ₩161,458 | ₩157,663 | ₩157,824 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,713 | ₩162,584 | ₩161,659 | ₩162,021 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,699 | ₩161,739 | ₩160,519 | ₩161,377 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩162,142 | ₩162,249 | ₩160,358 | ₩161,565 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩157,556 | ₩160,036 | ₩157,314 | ₩160,036 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,902 | ₩160,318 | ₩158,240 | ₩158,535 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩159,540 | ₩160,948 | ₩159,540 | ₩160,318 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩158,307 | ₩159,808 | ₩158,079 | ₩158,977 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,935 | ₩160,935 | ₩158,401 | ₩160,318 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩160,439 | ₩161,042 | ₩159,554 | ₩161,042 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩160,144 | ₩161,672 | ₩159,527 | ₩159,581 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,793 | ₩163,120 | ₩160,747 | ₩161,230 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩163,576 | ₩163,576 | ₩162,088 | ₩162,329 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,992 | ₩164,166 | ₩163,040 | ₩163,550 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩163,134 | ₩163,617 | ₩162,544 | ₩162,718 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩159,098 | ₩161,713 | ₩159,098 | ₩161,257 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩160,318 | ₩161,176 | ₩157,931 | ₩158,749 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩159,460 | ₩161,136 | ₩159,286 | ₩161,055 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,621 | ₩160,238 | ₩159,098 | ₩159,943 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,636 | ₩158,588 | ₩156,966 | ₩158,226 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩160,439 | ₩160,439 | ₩157,422 | ₩157,864 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩161,404 | ₩161,404 | ₩158,830 | ₩159,688 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩157,221 | ₩160,787 | ₩157,221 | ₩159,768 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩157,462 | ₩159,232 | ₩157,194 | ₩158,870 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩160,479 | ₩160,479 | ₩155,477 | ₩155,477 | -3.12% | 1.8만 |
|---|