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 | ₩185,408 | ₩187,319 | ₩184,887 | ₩186,811 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,019 | ₩185,248 | ₩183,832 | ₩184,874 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,491 | ₩186,491 | ₩184,593 | ₩185,261 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,548 | ₩189,497 | ₩188,041 | ₩188,401 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,330 | ₩188,375 | ₩185,395 | ₩187,466 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,170 | ₩187,306 | ₩186,170 | ₩186,223 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,923 | ₩185,422 | ₩182,536 | ₩184,700 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,538 | ₩183,765 | ₩182,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,549 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,845 | ₩183,845 | ₩181,948 | ₩183,164 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,642 | ₩183,524 | ₩181,747 | ₩183,204 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,101 | ₩185,101 | ₩183,324 | ₩184,433 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,751 | ₩184,567 | ₩182,896 | ₩184,259 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,382 | ₩185,689 | ₩184,313 | ₩184,727 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,609 | ₩186,117 | ₩184,740 | ₩185,515 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,446 | ₩185,074 | ₩183,137 | ₩184,647 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,778 | ₩184,032 | ₩182,295 | ₩183,204 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,700 | ₩184,700 | ₩183,244 | ₩183,364 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,870 | ₩183,952 | ₩180,384 | ₩181,654 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,030 | ₩183,030 | ₩181,720 | ₩182,135 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,019 | ₩184,019 | ₩182,843 | ₩183,217 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,114 | ₩185,903 | ₩184,941 | ₩185,622 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,901 | ₩185,609 | ₩183,792 | ₩183,952 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,987 | ₩187,987 | ₩186,023 | ₩186,063 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,789 | ₩189,029 | ₩187,880 | ₩187,894 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,493 | ₩189,056 | ₩187,493 | ₩188,936 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,894 | ₩188,588 | ₩186,704 | ₩188,508 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,344 | ₩186,918 | ₩185,809 | ₩186,531 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,651 | ₩187,092 | ₩185,689 | ₩185,769 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,468 | ₩188,642 | ₩187,586 | ₩188,375 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,183 | ₩192,183 | ₩189,243 | ₩189,243 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,091 | ₩193,332 | ₩191,916 | ₩192,677 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,245 | ₩192,330 | ₩190,245 | ₩192,183 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,581 | ₩191,622 | ₩189,965 | ₩190,499 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,354 | ₩191,394 | ₩189,497 | ₩190,245 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩193,011 | ₩193,011 | ₩191,301 | ₩192,303 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,183 | ₩192,971 | ₩191,301 | ₩191,581 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,271 | ₩196,271 | ₩192,984 | ₩193,332 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,459 | ₩196,459 | ₩194,281 | ₩194,441 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,182 | ₩198,717 | ₩197,821 | ₩198,155 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,407 | ₩198,249 | ₩197,314 | ₩198,249 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,287 | ₩197,781 | ₩196,459 | ₩197,381 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,260 | ₩197,367 | ₩196,004 | ₩196,846 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,283 | ₩196,472 | ₩195,256 | ₩195,323 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,309 | ₩196,058 | ₩194,788 | ₩194,882 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,615 | ₩195,684 | ₩194,414 | ₩195,416 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,263 | ₩193,893 | ₩191,261 | ₩191,862 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,679 | ₩194,922 | ₩191,822 | ₩191,822 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,978 | ₩193,278 | ₩189,978 | ₩192,797 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,103 | ₩188,802 | ₩186,103 | ₩188,749 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,666 | ₩187,787 | ₩184,687 | ₩186,103 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,448 | ₩186,237 | ₩183,604 | ₩186,237 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,105 | ₩187,640 | ₩183,511 | ₩183,751 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,415 | ₩188,415 | ₩186,090 | ₩187,800 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,419 | ₩190,419 | ₩187,266 | ₩189,043 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,203 | ₩189,978 | ₩188,281 | ₩188,321 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,811 | ₩188,749 | ₩186,811 | ₩188,188 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,321 | ₩189,484 | ₩188,321 | ₩188,375 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,787 | ₩188,989 | ₩187,185 | ₩188,936 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,867 | ₩188,655 | ₩186,197 | ₩186,197 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,929 | ₩188,081 | ₩185,328 | ₩187,199 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,613 | ₩189,350 | ₩187,506 | ₩188,094 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,978 | ₩189,978 | ₩187,479 | ₩188,856 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,337 | ₩190,072 | ₩188,562 | ₩189,123 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,642 | ₩189,604 | ₩187,640 | ₩187,854 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,581 | ₩191,581 | ₩189,043 | ₩189,844 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,192 | ₩192,156 | ₩189,978 | ₩190,860 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,894 | ₩188,388 | ₩185,983 | ₩188,228 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,343 | ₩192,343 | ₩188,388 | ₩189,404 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,236 | ₩193,506 | ₩192,236 | ₩192,584 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,481 | ₩195,590 | ₩189,778 | ₩191,648 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,027 | ₩195,162 | ₩192,918 | ₩192,918 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,944 | ₩195,697 | ₩192,944 | ₩195,483 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,517 | ₩193,105 | ₩190,967 | ₩192,717 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,809 | ₩192,650 | ₩190,820 | ₩191,822 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,319 | ₩194,828 | ₩191,996 | ₩193,105 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,646 | ₩192,691 | ₩190,285 | ₩190,927 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,366 | ₩192,290 | ₩189,417 | ₩190,740 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,664 | ₩193,800 | ₩192,183 | ₩193,800 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,383 | ₩192,584 | ₩191,247 | ₩192,584 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,223 | ₩193,586 | ₩189,524 | ₩189,524 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,051 | ₩193,746 | ₩191,769 | ₩191,849 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,107 | ₩194,374 | ₩192,250 | ₩192,303 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,047 | ₩191,889 | ₩190,847 | ₩191,007 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,929 | ₩190,032 | ₩185,729 | ₩190,032 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,557 | ₩188,749 | ₩184,126 | ₩184,406 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,014 | ₩190,085 | ₩182,950 | ₩187,693 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,802 | ₩188,802 | ₩186,424 | ₩186,945 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,978 | ₩190,299 | ₩186,143 | ₩187,012 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,020 | ₩192,544 | ₩190,219 | ₩192,089 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,566 | ₩191,769 | ₩189,577 | ₩191,528 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,404 | ₩191,007 | ₩189,404 | ₩191,007 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,161 | ₩190,245 | ₩187,519 | ₩189,791 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,163 | ₩189,804 | ₩188,602 | ₩189,257 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,453 | ₩189,257 | ₩186,945 | ₩188,642 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,778 | ₩189,778 | ₩187,934 | ₩188,629 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,174 | ₩189,617 | ₩187,038 | ₩189,617 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,288 | ₩185,996 | ₩184,313 | ₩185,996 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,803 | ₩184,834 | ₩181,961 | ₩184,166 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,480 | ₩183,925 | ₩180,104 | ₩183,484 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,865 | ₩181,547 | ₩179,115 | ₩180,358 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,072 | ₩184,072 | ₩181,360 | ₩181,988 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,526 | ₩184,526 | ₩182,749 | ₩183,511 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,985 | ₩187,226 | ₩185,903 | ₩187,012 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,424 | ₩186,424 | ₩184,246 | ₩186,143 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,517 | ₩186,517 | ₩183,645 | ₩185,809 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,918 | ₩187,987 | ₩186,918 | ₩187,399 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩188,001 | ₩188,001 | ₩186,437 | ₩186,838 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,938 | ₩189,938 | ₩185,729 | ₩185,756 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,410 | ₩188,508 | ₩186,117 | ₩188,508 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,161 | ₩183,845 | ₩182,135 | ₩183,297 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,799 | ₩182,148 | ₩180,024 | ₩180,772 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,560 | ₩181,908 | ₩180,758 | ₩180,945 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,059 | ₩180,438 | ₩178,059 | ₩180,277 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,741 | ₩178,741 | ₩176,576 | ₩177,204 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,545 | ₩180,772 | ₩178,099 | ₩178,674 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,028 | ₩182,295 | ₩181,173 | ₩181,814 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,974 | ₩182,656 | ₩181,026 | ₩181,988 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,052 | ₩182,041 | ₩178,781 | ₩180,986 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,872 | ₩183,872 | ₩180,772 | ₩181,026 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩184,005 | ₩185,395 | ₩181,654 | ₩181,974 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,055 | ₩183,471 | ₩182,055 | ₩183,471 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,865 | ₩183,391 | ₩180,865 | ₩182,536 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,928 | ₩179,636 | ₩177,926 | ₩178,407 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,955 | ₩179,008 | ₩177,779 | ₩178,420 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,300 | ₩179,208 | ₩177,899 | ₩178,500 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,104 | ₩177,645 | ₩174,104 | ₩177,405 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,561 | ₩175,734 | ₩174,679 | ₩174,799 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,692 | ₩176,242 | ₩174,225 | ₩175,467 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,774 | ₩176,884 | ₩174,853 | ₩175,534 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,401 | ₩170,082 | ₩168,813 | ₩169,454 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,508 | ₩169,882 | ₩168,185 | ₩169,815 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,101 | ₩170,617 | ₩165,847 | ₩169,120 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,653 | ₩170,550 | ₩168,653 | ₩169,067 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,081 | ₩167,824 | ₩163,081 | ₩167,063 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,766 | ₩165,766 | ₩160,756 | ₩161,558 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,419 | ₩165,860 | ₩163,401 | ₩163,562 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,679 | ₩169,748 | ₩166,595 | ₩166,595 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,590 | ₩170,791 | ₩169,254 | ₩170,163 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,793 | ₩169,227 | ₩165,593 | ₩168,385 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,982 | ₩169,695 | ₩166,982 | ₩167,637 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,944 | ₩168,078 | ₩162,814 | ₩164,150 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,486 | ₩169,535 | ₩165,072 | ₩168,559 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,265 | ₩169,655 | ₩167,637 | ₩167,637 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,624 | ₩169,361 | ₩167,624 | ₩168,719 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,904 | ₩169,053 | ₩167,316 | ₩167,597 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,410 | ₩168,519 | ₩165,339 | ₩165,913 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,840 | ₩168,840 | ₩166,301 | ₩166,301 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,256 | ₩171,432 | ₩169,334 | ₩170,644 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,058 | ₩173,463 | ₩170,550 | ₩170,991 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,795 | ₩171,205 | ₩165,807 | ₩171,031 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,641 | ₩169,935 | ₩167,918 | ₩168,038 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,583 | ₩175,160 | ₩170,897 | ₩172,327 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,696 | ₩176,696 | ₩174,425 | ₩175,374 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,227 | ₩176,402 | ₩171,806 | ₩175,293 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,427 | ₩179,422 | ₩175,427 | ₩178,888 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,427 | ₩176,937 | ₩175,334 | ₩176,937 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,140 | ₩178,607 | ₩175,988 | ₩177,792 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,391 | ₩177,979 | ₩176,362 | ₩177,298 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,398 | ₩176,402 | ₩173,864 | ₩176,362 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,881 | ₩176,122 | ₩173,062 | ₩173,971 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,133 | ₩177,993 | ₩175,133 | ₩176,870 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,131 | ₩175,574 | ₩173,770 | ₩175,574 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,545 | ₩176,229 | ₩174,331 | ₩174,572 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,354 | ₩174,331 | ₩171,378 | ₩173,650 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,726 | ₩174,425 | ₩171,058 | ₩173,035 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,759 | ₩176,269 | ₩171,031 | ₩171,258 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,855 | ₩175,855 | ₩172,541 | ₩173,717 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,080 | ₩175,160 | ₩174,118 | ₩174,625 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,436 | ₩175,414 | ₩173,436 | ₩174,919 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,056 | ₩173,784 | ₩170,056 | ₩173,396 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,341 | ₩168,920 | ₩166,341 | ₩167,196 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,641 | ₩169,962 | ₩165,646 | ₩167,597 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,082 | ₩170,082 | ₩166,475 | ₩168,586 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,354 | ₩169,481 | ₩166,354 | ₩169,040 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,933 | ₩169,922 | ₩166,314 | ₩167,276 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,817 | ₩170,817 | ₩167,463 | ₩169,267 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,352 | ₩171,352 | ₩170,216 | ₩170,871 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,098 | ₩171,125 | ₩170,296 | ₩170,911 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,871 | ₩171,699 | ₩170,296 | ₩170,590 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,806 | ₩171,806 | ₩169,909 | ₩170,644 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,383 | ₩173,717 | ₩171,592 | ₩172,354 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,897 | ₩172,795 | ₩170,203 | ₩172,113 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,347 | ₩171,512 | ₩169,227 | ₩169,655 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,073 | ₩172,260 | ₩170,804 | ₩171,298 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,111 | ₩172,915 | ₩171,111 | ₩172,194 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,695 | ₩169,949 | ₩168,492 | ₩169,601 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,668 | ₩170,216 | ₩169,174 | ₩169,454 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,103 | ₩169,254 | ₩167,049 | ₩169,094 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,715 | ₩168,372 | ₩166,715 | ₩168,279 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,383 | ₩167,557 | ₩165,847 | ₩166,515 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,931 | ₩167,931 | ₩166,822 | ₩167,169 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,951 | ₩168,492 | ₩164,283 | ₩168,492 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,096 | ₩165,740 | ₩164,083 | ₩165,539 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,932 | ₩163,228 | ₩161,290 | ₩162,907 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,306 | ₩162,306 | ₩160,395 | ₩160,609 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,228 | ₩163,348 | ₩162,560 | ₩162,560 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,535 | ₩164,083 | ₩162,880 | ₩163,415 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,871 | ₩164,871 | ₩163,896 | ₩164,617 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,684 | ₩164,724 | ₩163,909 | ₩164,724 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,123 | ₩164,564 | ₩163,762 | ₩164,430 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,642 | ₩164,911 | ₩163,642 | ₩164,417 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,105 | ₩163,869 | ₩162,105 | ₩163,415 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,493 | ₩163,121 | ₩161,531 | ₩162,145 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,333 | ₩163,522 | ₩160,676 | ₩160,970 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,493 | ₩162,934 | ₩161,250 | ₩162,105 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,698 | ₩164,698 | ₩162,493 | ₩163,081 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,501 | ₩166,501 | ₩163,134 | ₩163,161 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,963 | ₩166,301 | ₩163,963 | ₩166,034 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,531 | ₩164,631 | ₩161,531 | ₩164,377 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,103 | ₩162,613 | ₩161,103 | ₩161,758 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,268 | ₩163,268 | ₩161,731 | ₩161,998 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,974 | ₩163,308 | ₩162,533 | ₩162,894 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,571 | ₩163,067 | ₩161,571 | ₩162,493 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,181 | ₩161,691 | ₩160,181 | ₩161,558 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,012 | ₩162,012 | ₩160,796 | ₩160,876 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,342 | ₩162,212 | ₩160,342 | ₩161,103 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,825 | ₩162,079 | ₩161,825 | ₩162,079 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,355 | ₩162,092 | ₩160,355 | ₩161,357 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,934 | ₩159,887 | ₩156,934 | ₩159,861 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,398 | ₩157,335 | ₩155,398 | ₩157,308 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,086 | ₩156,066 | ₩152,685 | ₩155,491 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,215 | ₩157,696 | ₩152,031 | ₩152,204 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,957 | ₩155,825 | ₩154,449 | ₩155,251 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,661 | ₩155,291 | ₩153,006 | ₩154,903 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,600 | ₩157,148 | ₩153,808 | ₩154,275 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,224 | ₩158,217 | ₩155,010 | ₩157,041 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,889 | ₩160,889 | ₩157,108 | ₩157,268 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,143 | ₩162,012 | ₩161,090 | ₩161,451 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,130 | ₩161,170 | ₩159,954 | ₩160,809 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,571 | ₩161,678 | ₩159,794 | ₩160,996 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩157,001 | ₩159,473 | ₩156,761 | ₩159,473 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,339 | ₩159,754 | ₩157,683 | ₩157,977 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,979 | ₩160,382 | ₩158,979 | ₩159,754 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,749 | ₩159,246 | ₩157,522 | ₩158,417 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,368 | ₩160,368 | ₩157,843 | ₩159,754 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,874 | ₩160,475 | ₩158,992 | ₩160,475 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,580 | ₩161,103 | ₩158,965 | ₩159,019 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,223 | ₩162,546 | ₩160,181 | ₩160,662 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩163,001 | ₩163,001 | ₩161,517 | ₩161,758 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,415 | ₩163,589 | ₩162,466 | ₩162,974 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,560 | ₩163,041 | ₩161,972 | ₩162,145 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,538 | ₩161,143 | ₩158,538 | ₩160,689 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,754 | ₩160,609 | ₩157,375 | ₩158,190 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,899 | ₩160,569 | ₩158,725 | ₩160,489 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,059 | ₩159,674 | ₩158,538 | ₩159,380 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,081 | ₩158,030 | ₩156,413 | ₩157,669 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,874 | ₩159,874 | ₩156,868 | ₩157,308 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,836 | ₩160,836 | ₩158,271 | ₩159,126 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,667 | ₩160,221 | ₩156,667 | ₩159,206 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,908 | ₩158,671 | ₩156,640 | ₩158,311 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,914 | ₩159,914 | ₩154,930 | ₩154,930 | -3.12% | 1.8만 |
|---|