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 | ₩185,213 | ₩187,121 | ₩184,692 | ₩186,614 | +0.76% | 1.7만 |
| 2026.10.08 | ₩183,825 | ₩185,053 | ₩183,638 | ₩184,679 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,294 | ₩186,294 | ₩184,398 | ₩185,066 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,349 | ₩189,297 | ₩187,842 | ₩188,203 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,134 | ₩188,176 | ₩185,199 | ₩187,268 | +0.61% | 1.8만 |
| 2026.10.02 | ₩185,974 | ₩187,108 | ₩185,974 | ₩186,027 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,730 | ₩185,226 | ₩182,343 | ₩184,505 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,344 | ₩183,571 | ₩182,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,356 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,651 | ₩183,651 | ₩181,756 | ₩182,970 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,450 | ₩183,331 | ₩181,555 | ₩183,010 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩184,906 | ₩184,906 | ₩183,130 | ₩184,238 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,558 | ₩184,372 | ₩182,703 | ₩184,065 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,186 | ₩185,493 | ₩184,118 | ₩184,532 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,413 | ₩185,920 | ₩184,545 | ₩185,319 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,252 | ₩184,879 | ₩182,944 | ₩184,452 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,584 | ₩183,838 | ₩182,103 | ₩183,010 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,505 | ₩184,505 | ₩183,050 | ₩183,170 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,677 | ₩183,758 | ₩180,194 | ₩181,462 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩182,837 | ₩182,837 | ₩181,529 | ₩181,942 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩183,825 | ₩183,825 | ₩182,650 | ₩183,024 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩184,919 | ₩185,707 | ₩184,746 | ₩185,426 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,705 | ₩185,413 | ₩183,598 | ₩183,758 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,789 | ₩187,789 | ₩185,827 | ₩185,867 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,590 | ₩188,830 | ₩187,682 | ₩187,695 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,295 | ₩188,857 | ₩187,295 | ₩188,736 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,695 | ₩188,389 | ₩186,507 | ₩188,309 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,147 | ₩186,721 | ₩185,613 | ₩186,334 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,454 | ₩186,895 | ₩185,493 | ₩185,573 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,269 | ₩188,443 | ₩187,388 | ₩188,176 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩191,980 | ₩191,980 | ₩189,043 | ₩189,043 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩192,888 | ₩193,128 | ₩191,713 | ₩192,474 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,045 | ₩192,127 | ₩190,045 | ₩191,980 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,379 | ₩191,419 | ₩189,764 | ₩190,298 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,152 | ₩191,192 | ₩189,297 | ₩190,045 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,808 | ₩192,808 | ₩191,099 | ₩192,100 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩191,980 | ₩192,767 | ₩191,099 | ₩191,379 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,064 | ₩196,064 | ₩192,781 | ₩193,128 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,251 | ₩196,251 | ₩194,076 | ₩194,236 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩197,973 | ₩198,507 | ₩197,613 | ₩197,946 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,199 | ₩198,040 | ₩197,105 | ₩198,040 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,079 | ₩197,573 | ₩196,251 | ₩197,172 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,052 | ₩197,159 | ₩195,797 | ₩196,638 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,077 | ₩196,265 | ₩195,050 | ₩195,117 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,103 | ₩195,851 | ₩194,583 | ₩194,676 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,409 | ₩195,477 | ₩194,209 | ₩195,210 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,060 | ₩193,688 | ₩191,059 | ₩191,660 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,475 | ₩194,716 | ₩191,620 | ₩191,620 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,778 | ₩193,074 | ₩189,778 | ₩192,594 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩185,907 | ₩188,603 | ₩185,907 | ₩188,550 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,468 | ₩187,589 | ₩184,492 | ₩185,907 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,253 | ₩186,040 | ₩183,411 | ₩186,040 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩186,908 | ₩187,442 | ₩183,317 | ₩183,558 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,216 | ₩188,216 | ₩185,893 | ₩187,602 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,218 | ₩190,218 | ₩187,068 | ₩188,843 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,003 | ₩189,778 | ₩188,082 | ₩188,122 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,614 | ₩188,550 | ₩186,614 | ₩187,989 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,122 | ₩189,284 | ₩188,122 | ₩188,176 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,589 | ₩188,790 | ₩186,988 | ₩188,736 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,669 | ₩188,456 | ₩186,000 | ₩186,000 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,733 | ₩187,882 | ₩185,133 | ₩187,001 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,415 | ₩189,150 | ₩187,308 | ₩187,896 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,778 | ₩189,778 | ₩187,282 | ₩188,656 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,137 | ₩189,871 | ₩188,363 | ₩188,923 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,443 | ₩189,404 | ₩187,442 | ₩187,655 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,379 | ₩191,379 | ₩188,843 | ₩189,644 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩189,991 | ₩191,953 | ₩189,778 | ₩190,659 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,695 | ₩188,189 | ₩185,787 | ₩188,029 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,140 | ₩192,140 | ₩188,189 | ₩189,204 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,033 | ₩193,301 | ₩192,033 | ₩192,380 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,276 | ₩195,384 | ₩189,577 | ₩191,446 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩193,822 | ₩194,957 | ₩192,714 | ₩192,714 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,741 | ₩195,490 | ₩192,741 | ₩195,277 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,314 | ₩192,901 | ₩190,765 | ₩192,514 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,606 | ₩192,447 | ₩190,619 | ₩191,620 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,115 | ₩194,623 | ₩191,793 | ₩192,901 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,445 | ₩192,487 | ₩190,085 | ₩190,725 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,165 | ₩192,087 | ₩189,217 | ₩190,538 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,460 | ₩193,595 | ₩191,980 | ₩193,595 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,180 | ₩192,380 | ₩191,046 | ₩192,380 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,020 | ₩193,381 | ₩189,324 | ₩189,324 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩192,848 | ₩193,542 | ₩191,566 | ₩191,646 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩193,902 | ₩194,169 | ₩192,047 | ₩192,100 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩190,845 | ₩191,686 | ₩190,645 | ₩190,805 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,733 | ₩189,831 | ₩185,533 | ₩189,831 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,361 | ₩188,550 | ₩183,931 | ₩184,212 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩187,815 | ₩189,884 | ₩182,757 | ₩187,495 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,603 | ₩188,603 | ₩186,227 | ₩186,748 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,778 | ₩190,098 | ₩185,947 | ₩186,814 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩190,819 | ₩192,340 | ₩190,018 | ₩191,887 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,365 | ₩191,566 | ₩189,377 | ₩191,326 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,204 | ₩190,805 | ₩189,204 | ₩190,805 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩187,962 | ₩190,045 | ₩187,322 | ₩189,591 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩188,963 | ₩189,604 | ₩188,403 | ₩189,057 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,255 | ₩189,057 | ₩186,748 | ₩188,443 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,577 | ₩189,577 | ₩187,735 | ₩188,429 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩187,976 | ₩189,417 | ₩186,841 | ₩189,417 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,093 | ₩185,800 | ₩184,118 | ₩185,800 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,610 | ₩184,639 | ₩181,769 | ₩183,971 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,288 | ₩183,731 | ₩179,914 | ₩183,291 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,674 | ₩181,355 | ₩178,926 | ₩180,167 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩183,878 | ₩183,878 | ₩181,168 | ₩181,796 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,332 | ₩184,332 | ₩182,556 | ₩183,317 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,788 | ₩187,028 | ₩185,707 | ₩186,814 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,227 | ₩186,227 | ₩184,051 | ₩185,947 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,321 | ₩186,321 | ₩183,451 | ₩185,613 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,721 | ₩187,789 | ₩186,721 | ₩187,201 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,802 | ₩187,802 | ₩186,240 | ₩186,641 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,738 | ₩189,738 | ₩185,533 | ₩185,560 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,214 | ₩188,309 | ₩185,920 | ₩188,309 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩181,969 | ₩183,651 | ₩181,942 | ₩183,104 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,608 | ₩181,956 | ₩179,834 | ₩180,581 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,369 | ₩181,716 | ₩180,568 | ₩180,755 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩177,871 | ₩180,247 | ₩177,871 | ₩180,087 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,552 | ₩178,552 | ₩176,390 | ₩177,017 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,354 | ₩180,581 | ₩177,911 | ₩178,485 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩181,836 | ₩182,103 | ₩180,981 | ₩181,622 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,782 | ₩182,463 | ₩180,835 | ₩181,796 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩180,861 | ₩181,849 | ₩178,592 | ₩180,795 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,678 | ₩183,678 | ₩180,581 | ₩180,835 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,811 | ₩185,199 | ₩181,462 | ₩181,782 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩181,862 | ₩183,277 | ₩181,862 | ₩183,277 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,674 | ₩183,197 | ₩180,674 | ₩182,343 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,739 | ₩179,446 | ₩177,738 | ₩178,218 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,766 | ₩178,819 | ₩177,591 | ₩178,232 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,112 | ₩179,019 | ₩177,711 | ₩178,312 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩173,921 | ₩177,458 | ₩173,921 | ₩177,217 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,375 | ₩175,549 | ₩174,494 | ₩174,615 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,508 | ₩176,056 | ₩174,041 | ₩175,282 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,589 | ₩176,697 | ₩174,668 | ₩175,349 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,222 | ₩169,903 | ₩168,635 | ₩169,276 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,329 | ₩169,703 | ₩168,008 | ₩169,636 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩165,925 | ₩170,437 | ₩165,672 | ₩168,942 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,475 | ₩170,370 | ₩168,475 | ₩168,888 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩162,909 | ₩167,647 | ₩162,909 | ₩166,886 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,592 | ₩165,592 | ₩160,586 | ₩161,387 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,245 | ₩165,685 | ₩163,229 | ₩163,389 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,501 | ₩169,569 | ₩166,419 | ₩166,419 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,410 | ₩170,610 | ₩169,075 | ₩169,983 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,618 | ₩169,049 | ₩165,418 | ₩168,208 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,806 | ₩169,516 | ₩166,806 | ₩167,460 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,767 | ₩167,901 | ₩162,642 | ₩163,976 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,311 | ₩169,356 | ₩164,897 | ₩168,381 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,088 | ₩169,476 | ₩167,460 | ₩167,460 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,447 | ₩169,182 | ₩167,447 | ₩168,541 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,727 | ₩168,875 | ₩167,140 | ₩167,420 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,233 | ₩168,341 | ₩165,164 | ₩165,738 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,662 | ₩168,662 | ₩166,125 | ₩166,125 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,076 | ₩171,251 | ₩169,155 | ₩170,463 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩170,877 | ₩173,280 | ₩170,370 | ₩170,811 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,619 | ₩171,024 | ₩165,632 | ₩170,851 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,462 | ₩169,756 | ₩167,741 | ₩167,861 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,400 | ₩174,975 | ₩170,717 | ₩172,145 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,510 | ₩176,510 | ₩174,241 | ₩175,189 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,042 | ₩176,216 | ₩171,625 | ₩175,108 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,242 | ₩179,233 | ₩175,242 | ₩178,699 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,242 | ₩176,750 | ₩175,149 | ₩176,750 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩177,952 | ₩178,419 | ₩175,803 | ₩177,604 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,204 | ₩177,791 | ₩176,176 | ₩177,111 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,214 | ₩176,216 | ₩173,680 | ₩176,176 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,696 | ₩175,936 | ₩172,879 | ₩173,787 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩174,948 | ₩177,805 | ₩174,948 | ₩176,683 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩173,947 | ₩175,389 | ₩173,587 | ₩175,389 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,361 | ₩176,043 | ₩174,147 | ₩174,388 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,172 | ₩174,147 | ₩171,198 | ₩173,467 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,545 | ₩174,241 | ₩170,877 | ₩172,853 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,575 | ₩176,083 | ₩170,851 | ₩171,077 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,669 | ₩175,669 | ₩172,359 | ₩173,533 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩174,895 | ₩174,975 | ₩173,934 | ₩174,441 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,253 | ₩175,229 | ₩173,253 | ₩174,735 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩169,876 | ₩173,600 | ₩169,876 | ₩173,213 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,166 | ₩168,742 | ₩166,166 | ₩167,020 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,462 | ₩169,783 | ₩165,471 | ₩167,420 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩169,903 | ₩169,903 | ₩166,299 | ₩168,408 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,179 | ₩169,302 | ₩166,179 | ₩168,862 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,755 | ₩169,743 | ₩166,139 | ₩167,100 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,637 | ₩170,637 | ₩167,287 | ₩169,089 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,171 | ₩171,171 | ₩170,036 | ₩170,690 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩170,917 | ₩170,944 | ₩170,116 | ₩170,730 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,690 | ₩171,518 | ₩170,116 | ₩170,410 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,625 | ₩171,625 | ₩169,729 | ₩170,463 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,200 | ₩173,533 | ₩171,411 | ₩172,172 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,717 | ₩172,612 | ₩170,023 | ₩171,932 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,169 | ₩171,331 | ₩169,049 | ₩169,476 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩171,892 | ₩172,079 | ₩170,624 | ₩171,118 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩170,931 | ₩172,733 | ₩170,931 | ₩172,012 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,516 | ₩169,769 | ₩168,314 | ₩169,422 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,489 | ₩170,036 | ₩168,995 | ₩169,276 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩166,926 | ₩169,075 | ₩166,873 | ₩168,915 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,539 | ₩168,194 | ₩166,539 | ₩168,101 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,207 | ₩167,380 | ₩165,672 | ₩166,339 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,754 | ₩167,754 | ₩166,646 | ₩166,993 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,777 | ₩168,314 | ₩164,110 | ₩168,314 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩163,923 | ₩165,565 | ₩163,910 | ₩165,365 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,761 | ₩163,056 | ₩161,120 | ₩162,735 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,135 | ₩162,135 | ₩160,226 | ₩160,439 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,056 | ₩163,176 | ₩162,388 | ₩162,388 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,362 | ₩163,910 | ₩162,708 | ₩163,242 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,697 | ₩164,697 | ₩163,723 | ₩164,444 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,510 | ₩164,550 | ₩163,736 | ₩164,550 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩163,950 | ₩164,390 | ₩163,589 | ₩164,257 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,469 | ₩164,737 | ₩163,469 | ₩164,243 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩161,934 | ₩163,696 | ₩161,934 | ₩163,242 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,321 | ₩162,949 | ₩161,360 | ₩161,974 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,161 | ₩163,349 | ₩160,506 | ₩160,800 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,321 | ₩162,762 | ₩161,080 | ₩161,934 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,524 | ₩164,524 | ₩162,321 | ₩162,909 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,326 | ₩166,326 | ₩162,962 | ₩162,989 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,790 | ₩166,125 | ₩163,790 | ₩165,859 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,360 | ₩164,457 | ₩161,360 | ₩164,203 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩160,933 | ₩162,442 | ₩160,933 | ₩161,587 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,096 | ₩163,096 | ₩161,561 | ₩161,828 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,802 | ₩163,136 | ₩162,361 | ₩162,722 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,400 | ₩162,895 | ₩161,400 | ₩162,321 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,012 | ₩161,521 | ₩160,012 | ₩161,387 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩161,841 | ₩161,841 | ₩160,626 | ₩160,706 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,172 | ₩162,041 | ₩160,172 | ₩160,933 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,654 | ₩161,908 | ₩161,654 | ₩161,908 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,186 | ₩161,921 | ₩160,186 | ₩161,187 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,769 | ₩159,719 | ₩156,769 | ₩159,692 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,234 | ₩157,169 | ₩155,234 | ₩157,142 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩152,925 | ₩155,901 | ₩152,524 | ₩155,327 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,049 | ₩157,530 | ₩151,870 | ₩152,044 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,793 | ₩155,661 | ₩154,286 | ₩155,087 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,499 | ₩155,127 | ₩152,845 | ₩154,740 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,435 | ₩156,982 | ₩153,645 | ₩154,113 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,060 | ₩158,050 | ₩154,847 | ₩156,876 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,720 | ₩160,720 | ₩156,942 | ₩157,102 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩160,973 | ₩161,841 | ₩160,920 | ₩161,280 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩160,960 | ₩161,000 | ₩159,785 | ₩160,640 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,400 | ₩161,507 | ₩159,625 | ₩160,826 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,835 | ₩159,305 | ₩156,595 | ₩159,305 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,171 | ₩159,585 | ₩157,516 | ₩157,810 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,811 | ₩160,212 | ₩158,811 | ₩159,585 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,583 | ₩159,078 | ₩157,356 | ₩158,250 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,199 | ₩160,199 | ₩157,676 | ₩159,585 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,705 | ₩160,306 | ₩158,824 | ₩160,306 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,412 | ₩160,933 | ₩158,798 | ₩158,851 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,053 | ₩162,375 | ₩160,012 | ₩160,493 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,829 | ₩162,829 | ₩161,347 | ₩161,587 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,242 | ₩163,416 | ₩162,295 | ₩162,802 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,388 | ₩162,869 | ₩161,801 | ₩161,974 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,370 | ₩160,973 | ₩158,370 | ₩160,519 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,585 | ₩160,439 | ₩157,209 | ₩158,023 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,731 | ₩160,399 | ₩158,557 | ₩160,319 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩158,891 | ₩159,505 | ₩158,370 | ₩159,211 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩156,916 | ₩157,863 | ₩156,248 | ₩157,503 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,705 | ₩159,705 | ₩156,702 | ₩157,142 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,666 | ₩160,666 | ₩158,104 | ₩158,958 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,502 | ₩160,052 | ₩156,502 | ₩159,038 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,742 | ₩158,504 | ₩156,475 | ₩158,144 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,745 | ₩159,745 | ₩154,767 | ₩154,767 | -3.12% | 1.8만 |
|---|