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 | ₩185,464 | ₩187,375 | ₩184,943 | ₩186,867 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,074 | ₩185,303 | ₩183,887 | ₩184,929 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,546 | ₩186,546 | ₩184,649 | ₩185,317 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,605 | ₩189,554 | ₩188,097 | ₩188,458 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,386 | ₩188,431 | ₩185,450 | ₩187,522 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,226 | ₩187,362 | ₩186,226 | ₩186,279 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,978 | ₩185,477 | ₩182,590 | ₩184,755 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,593 | ₩183,820 | ₩182,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,604 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,900 | ₩183,900 | ₩182,002 | ₩183,218 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,697 | ₩183,579 | ₩181,802 | ₩183,258 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,156 | ₩185,156 | ₩183,379 | ₩184,488 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,806 | ₩184,622 | ₩182,951 | ₩184,314 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,437 | ₩185,745 | ₩184,368 | ₩184,782 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,664 | ₩186,172 | ₩184,796 | ₩185,571 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,501 | ₩185,130 | ₩183,192 | ₩184,702 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,833 | ₩184,087 | ₩182,350 | ₩183,258 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,755 | ₩184,755 | ₩183,299 | ₩183,419 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,924 | ₩184,007 | ₩180,438 | ₩181,708 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,085 | ₩183,085 | ₩181,775 | ₩182,189 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,074 | ₩184,074 | ₩182,898 | ₩183,272 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,170 | ₩185,958 | ₩184,996 | ₩185,678 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,956 | ₩185,664 | ₩183,847 | ₩184,007 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩188,043 | ₩188,043 | ₩186,079 | ₩186,119 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,845 | ₩189,086 | ₩187,937 | ₩187,950 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,549 | ₩189,113 | ₩187,549 | ₩188,992 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,950 | ₩188,645 | ₩186,760 | ₩188,565 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,399 | ₩186,974 | ₩185,865 | ₩186,587 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,707 | ₩187,148 | ₩185,745 | ₩185,825 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,525 | ₩188,698 | ₩187,642 | ₩188,431 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,240 | ₩192,240 | ₩189,300 | ₩189,300 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,149 | ₩193,390 | ₩191,973 | ₩192,735 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,302 | ₩192,387 | ₩190,302 | ₩192,240 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,639 | ₩191,679 | ₩190,022 | ₩190,556 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,412 | ₩191,452 | ₩189,554 | ₩190,302 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩193,069 | ₩193,069 | ₩191,358 | ₩192,361 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,240 | ₩193,029 | ₩191,358 | ₩191,639 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,330 | ₩196,330 | ₩193,042 | ₩193,390 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,517 | ₩196,517 | ₩194,339 | ₩194,499 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,242 | ₩198,776 | ₩197,881 | ₩198,215 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,466 | ₩198,308 | ₩197,373 | ₩198,308 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,346 | ₩197,841 | ₩196,517 | ₩197,440 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,319 | ₩197,426 | ₩196,063 | ₩196,905 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,341 | ₩196,531 | ₩195,314 | ₩195,381 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,368 | ₩196,116 | ₩194,847 | ₩194,940 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,673 | ₩195,742 | ₩194,472 | ₩195,475 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,320 | ₩193,951 | ₩191,318 | ₩191,920 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,737 | ₩194,980 | ₩191,879 | ₩191,879 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩190,035 | ₩193,336 | ₩190,035 | ₩192,855 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,159 | ₩188,859 | ₩186,159 | ₩188,805 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,723 | ₩187,843 | ₩184,742 | ₩186,159 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,504 | ₩186,293 | ₩183,659 | ₩186,293 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,161 | ₩187,696 | ₩183,566 | ₩183,806 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,471 | ₩188,471 | ₩186,146 | ₩187,856 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,476 | ₩190,476 | ₩187,322 | ₩189,099 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,260 | ₩190,035 | ₩188,337 | ₩188,378 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,867 | ₩188,805 | ₩186,867 | ₩188,244 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,378 | ₩189,540 | ₩188,378 | ₩188,431 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,843 | ₩189,046 | ₩187,241 | ₩188,992 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,923 | ₩188,712 | ₩186,252 | ₩186,252 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,985 | ₩188,137 | ₩185,384 | ₩187,255 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,669 | ₩189,407 | ₩187,562 | ₩188,150 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩190,035 | ₩190,035 | ₩187,536 | ₩188,912 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,393 | ₩190,129 | ₩188,618 | ₩189,180 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,698 | ₩189,661 | ₩187,696 | ₩187,910 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,639 | ₩191,639 | ₩189,099 | ₩189,901 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,249 | ₩192,214 | ₩190,035 | ₩190,917 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,950 | ₩188,444 | ₩186,039 | ₩188,284 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,401 | ₩192,401 | ₩188,444 | ₩189,460 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,294 | ₩193,564 | ₩192,294 | ₩192,641 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,539 | ₩195,649 | ₩189,834 | ₩191,706 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,085 | ₩195,221 | ₩192,975 | ₩192,975 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩193,002 | ₩195,756 | ₩193,002 | ₩195,542 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,574 | ₩193,163 | ₩191,024 | ₩192,775 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,866 | ₩192,708 | ₩190,877 | ₩191,879 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,376 | ₩194,887 | ₩192,053 | ₩193,163 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,703 | ₩192,748 | ₩190,342 | ₩190,984 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,423 | ₩192,347 | ₩189,474 | ₩190,797 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,721 | ₩193,858 | ₩192,240 | ₩193,858 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,441 | ₩192,641 | ₩191,305 | ₩192,641 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,280 | ₩193,644 | ₩189,581 | ₩189,581 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,109 | ₩193,804 | ₩191,826 | ₩191,906 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,165 | ₩194,432 | ₩192,307 | ₩192,361 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,104 | ₩191,946 | ₩190,904 | ₩191,064 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,985 | ₩190,088 | ₩185,785 | ₩190,088 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,613 | ₩188,805 | ₩184,181 | ₩184,461 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,070 | ₩190,142 | ₩183,005 | ₩187,749 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,859 | ₩188,859 | ₩186,480 | ₩187,001 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩190,035 | ₩190,356 | ₩186,199 | ₩187,068 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,077 | ₩192,601 | ₩190,276 | ₩192,147 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,623 | ₩191,826 | ₩189,634 | ₩191,585 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,460 | ₩191,064 | ₩189,460 | ₩191,064 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,217 | ₩190,302 | ₩187,576 | ₩189,848 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,220 | ₩189,861 | ₩188,658 | ₩189,313 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,509 | ₩189,313 | ₩187,001 | ₩188,698 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,834 | ₩189,834 | ₩187,990 | ₩188,685 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,231 | ₩189,674 | ₩187,094 | ₩189,674 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,344 | ₩186,052 | ₩184,368 | ₩186,052 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,858 | ₩184,889 | ₩182,015 | ₩184,221 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,534 | ₩183,980 | ₩180,158 | ₩183,539 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,919 | ₩181,601 | ₩179,169 | ₩180,412 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,127 | ₩184,127 | ₩181,414 | ₩182,042 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,582 | ₩184,582 | ₩182,804 | ₩183,566 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩187,041 | ₩187,282 | ₩185,958 | ₩187,068 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,480 | ₩186,480 | ₩184,301 | ₩186,199 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,573 | ₩186,573 | ₩183,700 | ₩185,865 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,974 | ₩188,043 | ₩186,974 | ₩187,455 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩188,057 | ₩188,057 | ₩186,493 | ₩186,894 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,995 | ₩189,995 | ₩185,785 | ₩185,811 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,466 | ₩188,565 | ₩186,172 | ₩188,565 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,216 | ₩183,900 | ₩182,189 | ₩183,352 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,853 | ₩182,203 | ₩180,077 | ₩180,826 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,614 | ₩181,962 | ₩180,813 | ₩181,000 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,113 | ₩180,492 | ₩178,113 | ₩180,331 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,794 | ₩178,794 | ₩176,629 | ₩177,257 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,599 | ₩180,826 | ₩178,153 | ₩178,727 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,082 | ₩182,350 | ₩181,227 | ₩181,868 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩182,029 | ₩182,710 | ₩181,080 | ₩182,042 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,107 | ₩182,096 | ₩178,834 | ₩181,040 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,927 | ₩183,927 | ₩180,826 | ₩181,080 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩184,060 | ₩185,450 | ₩181,708 | ₩182,029 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,109 | ₩183,526 | ₩182,109 | ₩183,526 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,919 | ₩183,446 | ₩180,919 | ₩182,590 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,981 | ₩179,690 | ₩177,979 | ₩178,460 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩179,008 | ₩179,062 | ₩177,832 | ₩178,474 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,353 | ₩179,262 | ₩177,952 | ₩178,554 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,156 | ₩177,698 | ₩174,156 | ₩177,458 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,613 | ₩175,787 | ₩174,731 | ₩174,851 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,744 | ₩176,295 | ₩174,277 | ₩175,520 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,827 | ₩176,936 | ₩174,905 | ₩175,587 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,452 | ₩170,133 | ₩168,864 | ₩169,505 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,559 | ₩169,933 | ₩168,235 | ₩169,866 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,150 | ₩170,668 | ₩165,896 | ₩169,171 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,703 | ₩170,601 | ₩168,703 | ₩169,117 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,130 | ₩167,874 | ₩163,130 | ₩167,113 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,816 | ₩165,816 | ₩160,804 | ₩161,606 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,469 | ₩165,910 | ₩163,450 | ₩163,611 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,730 | ₩169,799 | ₩166,645 | ₩166,645 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,641 | ₩170,842 | ₩169,305 | ₩170,213 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,843 | ₩169,278 | ₩165,642 | ₩168,436 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩167,032 | ₩169,746 | ₩167,032 | ₩167,687 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,995 | ₩168,128 | ₩162,862 | ₩164,199 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,535 | ₩169,585 | ₩165,121 | ₩168,610 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,316 | ₩169,706 | ₩167,687 | ₩167,687 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,674 | ₩169,412 | ₩167,674 | ₩168,770 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,955 | ₩169,104 | ₩167,367 | ₩167,647 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,460 | ₩168,569 | ₩165,388 | ₩165,963 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,890 | ₩168,890 | ₩166,351 | ₩166,351 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,307 | ₩171,483 | ₩169,385 | ₩170,695 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,109 | ₩173,515 | ₩170,601 | ₩171,042 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,845 | ₩171,256 | ₩165,856 | ₩171,082 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,692 | ₩169,986 | ₩167,968 | ₩168,088 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,635 | ₩175,212 | ₩170,949 | ₩172,379 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,749 | ₩176,749 | ₩174,477 | ₩175,426 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,279 | ₩176,455 | ₩171,857 | ₩175,346 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,480 | ₩179,476 | ₩175,480 | ₩178,941 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,480 | ₩176,990 | ₩175,386 | ₩176,990 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,193 | ₩178,661 | ₩176,041 | ₩177,845 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,444 | ₩178,032 | ₩176,415 | ₩177,351 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,450 | ₩176,455 | ₩173,916 | ₩176,415 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,934 | ₩176,175 | ₩173,114 | ₩174,023 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,186 | ₩178,046 | ₩175,186 | ₩176,923 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,183 | ₩175,627 | ₩173,822 | ₩175,627 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,597 | ₩176,282 | ₩174,384 | ₩174,624 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,405 | ₩174,384 | ₩171,430 | ₩173,702 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,777 | ₩174,477 | ₩171,109 | ₩173,087 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,811 | ₩176,322 | ₩171,082 | ₩171,309 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,907 | ₩175,907 | ₩172,593 | ₩173,769 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,132 | ₩175,212 | ₩174,170 | ₩174,678 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,488 | ₩175,466 | ₩173,488 | ₩174,972 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,107 | ₩173,836 | ₩170,107 | ₩173,448 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,391 | ₩168,970 | ₩166,391 | ₩167,246 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,692 | ₩170,013 | ₩165,696 | ₩167,647 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,133 | ₩170,133 | ₩166,524 | ₩168,636 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,404 | ₩169,532 | ₩166,404 | ₩169,091 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,984 | ₩169,973 | ₩166,364 | ₩167,326 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,868 | ₩170,868 | ₩167,514 | ₩169,318 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,403 | ₩171,403 | ₩170,267 | ₩170,922 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,149 | ₩171,176 | ₩170,347 | ₩170,962 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,922 | ₩171,751 | ₩170,347 | ₩170,641 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,857 | ₩171,857 | ₩169,960 | ₩170,695 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,435 | ₩173,769 | ₩171,644 | ₩172,405 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,949 | ₩172,847 | ₩170,254 | ₩172,165 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,398 | ₩171,563 | ₩169,278 | ₩169,706 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,125 | ₩172,312 | ₩170,855 | ₩171,350 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,162 | ₩172,967 | ₩171,162 | ₩172,245 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,746 | ₩170,000 | ₩168,543 | ₩169,652 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,719 | ₩170,267 | ₩169,224 | ₩169,505 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,153 | ₩169,305 | ₩167,099 | ₩169,144 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,765 | ₩168,422 | ₩166,765 | ₩168,329 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,433 | ₩167,607 | ₩165,896 | ₩166,565 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,981 | ₩167,981 | ₩166,872 | ₩167,220 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩165,001 | ₩168,543 | ₩164,333 | ₩168,543 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,145 | ₩165,789 | ₩164,132 | ₩165,589 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,980 | ₩163,277 | ₩161,339 | ₩162,956 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,354 | ₩162,354 | ₩160,443 | ₩160,657 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,277 | ₩163,397 | ₩162,608 | ₩162,608 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,584 | ₩164,132 | ₩162,929 | ₩163,464 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,921 | ₩164,921 | ₩163,945 | ₩164,667 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,733 | ₩164,774 | ₩163,958 | ₩164,774 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,172 | ₩164,613 | ₩163,811 | ₩164,480 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,691 | ₩164,961 | ₩163,691 | ₩164,466 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,154 | ₩163,918 | ₩162,154 | ₩163,464 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,541 | ₩163,170 | ₩161,579 | ₩162,194 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,381 | ₩163,571 | ₩160,724 | ₩161,018 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,541 | ₩162,983 | ₩161,298 | ₩162,154 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,747 | ₩164,747 | ₩162,541 | ₩163,130 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,551 | ₩166,551 | ₩163,183 | ₩163,210 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩164,012 | ₩166,351 | ₩164,012 | ₩166,083 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,579 | ₩164,680 | ₩161,579 | ₩164,426 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,151 | ₩162,662 | ₩161,151 | ₩161,806 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,317 | ₩163,317 | ₩161,780 | ₩162,047 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩163,023 | ₩163,357 | ₩162,582 | ₩162,942 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,619 | ₩163,116 | ₩161,619 | ₩162,541 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,229 | ₩161,740 | ₩160,229 | ₩161,606 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,060 | ₩162,060 | ₩160,844 | ₩160,924 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,390 | ₩162,261 | ₩160,390 | ₩161,151 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,873 | ₩162,127 | ₩161,873 | ₩162,127 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,403 | ₩162,141 | ₩160,403 | ₩161,405 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,981 | ₩159,935 | ₩156,981 | ₩159,908 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,444 | ₩157,382 | ₩155,444 | ₩157,356 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,132 | ₩156,113 | ₩152,731 | ₩155,538 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,262 | ₩157,743 | ₩152,076 | ₩152,250 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩155,003 | ₩155,872 | ₩154,495 | ₩155,297 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,707 | ₩155,337 | ₩153,052 | ₩154,950 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,647 | ₩157,195 | ₩153,854 | ₩154,322 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,270 | ₩158,264 | ₩155,057 | ₩157,088 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,938 | ₩160,938 | ₩157,155 | ₩157,315 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,192 | ₩162,060 | ₩161,138 | ₩161,499 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,178 | ₩161,218 | ₩160,002 | ₩160,857 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,619 | ₩161,726 | ₩159,842 | ₩161,045 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩157,048 | ₩159,521 | ₩156,808 | ₩159,521 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,387 | ₩159,802 | ₩157,730 | ₩158,024 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩159,026 | ₩160,430 | ₩159,026 | ₩159,802 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,797 | ₩159,294 | ₩157,569 | ₩158,465 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,416 | ₩160,416 | ₩157,890 | ₩159,802 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,922 | ₩160,523 | ₩159,040 | ₩160,523 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,628 | ₩161,151 | ₩159,013 | ₩159,066 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,272 | ₩162,595 | ₩160,229 | ₩160,710 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩163,049 | ₩163,049 | ₩161,566 | ₩161,806 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,464 | ₩163,637 | ₩162,515 | ₩163,023 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,608 | ₩163,089 | ₩162,020 | ₩162,194 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,585 | ₩161,192 | ₩158,585 | ₩160,737 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,802 | ₩160,657 | ₩157,422 | ₩158,238 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,946 | ₩160,617 | ₩158,772 | ₩160,537 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,106 | ₩159,721 | ₩158,585 | ₩159,427 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,128 | ₩158,077 | ₩156,460 | ₩157,716 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,922 | ₩159,922 | ₩156,914 | ₩157,356 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,884 | ₩160,884 | ₩158,318 | ₩159,173 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,714 | ₩160,269 | ₩156,714 | ₩159,254 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,955 | ₩158,719 | ₩156,687 | ₩158,358 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,962 | ₩159,962 | ₩154,976 | ₩154,976 | -3.12% | 1.8만 |
|---|