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 | ₩185,394 | ₩187,305 | ₩184,873 | ₩186,797 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,005 | ₩185,234 | ₩183,818 | ₩184,860 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,477 | ₩186,477 | ₩184,579 | ₩185,247 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,534 | ₩189,483 | ₩188,027 | ₩188,387 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,316 | ₩188,361 | ₩185,381 | ₩187,452 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,156 | ₩187,292 | ₩186,156 | ₩186,209 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,909 | ₩185,408 | ₩182,522 | ₩184,686 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,524 | ₩183,751 | ₩182,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,535 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,831 | ₩183,831 | ₩181,934 | ₩183,150 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,629 | ₩183,511 | ₩181,734 | ₩183,190 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,087 | ₩185,087 | ₩183,310 | ₩184,419 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,738 | ₩184,553 | ₩182,883 | ₩184,245 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,368 | ₩185,675 | ₩184,299 | ₩184,713 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,595 | ₩186,103 | ₩184,726 | ₩185,501 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,432 | ₩185,060 | ₩183,123 | ₩184,633 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,764 | ₩184,018 | ₩182,281 | ₩183,190 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,686 | ₩184,686 | ₩183,230 | ₩183,350 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,856 | ₩183,938 | ₩180,371 | ₩181,640 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,016 | ₩183,016 | ₩181,707 | ₩182,121 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,005 | ₩184,005 | ₩182,829 | ₩183,203 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,101 | ₩185,889 | ₩184,927 | ₩185,608 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,887 | ₩185,595 | ₩183,778 | ₩183,938 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,973 | ₩187,973 | ₩186,009 | ₩186,049 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,775 | ₩189,015 | ₩187,866 | ₩187,880 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,479 | ₩189,042 | ₩187,479 | ₩188,922 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,880 | ₩188,574 | ₩186,690 | ₩188,494 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,330 | ₩186,904 | ₩185,795 | ₩186,517 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,637 | ₩187,078 | ₩185,675 | ₩185,755 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,454 | ₩188,628 | ₩187,572 | ₩188,361 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,168 | ₩192,168 | ₩189,229 | ₩189,229 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,077 | ₩193,317 | ₩191,901 | ₩192,663 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,231 | ₩192,315 | ₩190,231 | ₩192,168 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,567 | ₩191,607 | ₩189,950 | ₩190,485 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,340 | ₩191,380 | ₩189,483 | ₩190,231 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,997 | ₩192,997 | ₩191,287 | ₩192,289 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,168 | ₩192,957 | ₩191,287 | ₩191,567 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,257 | ₩196,257 | ₩192,970 | ₩193,317 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,444 | ₩196,444 | ₩194,266 | ₩194,426 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,167 | ₩198,702 | ₩197,807 | ₩198,141 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,392 | ₩198,234 | ₩197,299 | ₩198,234 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,272 | ₩197,767 | ₩196,444 | ₩197,366 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,245 | ₩197,352 | ₩195,990 | ₩196,831 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,268 | ₩196,457 | ₩195,241 | ₩195,308 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,295 | ₩196,043 | ₩194,774 | ₩194,867 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,600 | ₩195,669 | ₩194,400 | ₩195,402 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,249 | ₩193,879 | ₩191,246 | ₩191,848 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,665 | ₩194,907 | ₩191,808 | ₩191,808 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,964 | ₩193,264 | ₩189,964 | ₩192,783 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,089 | ₩188,788 | ₩186,089 | ₩188,735 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,652 | ₩187,773 | ₩184,673 | ₩186,089 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,435 | ₩186,223 | ₩183,591 | ₩186,223 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,091 | ₩187,626 | ₩183,497 | ₩183,738 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,401 | ₩188,401 | ₩186,076 | ₩187,786 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,405 | ₩190,405 | ₩187,252 | ₩189,029 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,189 | ₩189,964 | ₩188,267 | ₩188,307 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,797 | ₩188,735 | ₩186,797 | ₩188,174 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,307 | ₩189,470 | ₩188,307 | ₩188,361 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,773 | ₩188,975 | ₩187,171 | ₩188,922 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,853 | ₩188,641 | ₩186,183 | ₩186,183 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,916 | ₩188,067 | ₩185,314 | ₩187,185 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,599 | ₩189,336 | ₩187,492 | ₩188,080 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,964 | ₩189,964 | ₩187,465 | ₩188,842 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,323 | ₩190,057 | ₩188,548 | ₩189,109 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,628 | ₩189,590 | ₩187,626 | ₩187,839 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,567 | ₩191,567 | ₩189,029 | ₩189,830 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,178 | ₩192,142 | ₩189,964 | ₩190,846 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,880 | ₩188,374 | ₩185,969 | ₩188,214 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,329 | ₩192,329 | ₩188,374 | ₩189,389 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,222 | ₩193,491 | ₩192,222 | ₩192,569 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,466 | ₩195,575 | ₩189,763 | ₩191,634 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,012 | ₩195,148 | ₩192,903 | ₩192,903 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,930 | ₩195,682 | ₩192,930 | ₩195,469 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,502 | ₩193,090 | ₩190,953 | ₩192,703 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,794 | ₩192,636 | ₩190,806 | ₩191,808 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,304 | ₩194,814 | ₩191,981 | ₩193,090 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,632 | ₩192,676 | ₩190,271 | ₩190,912 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,351 | ₩192,275 | ₩189,403 | ₩190,725 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,649 | ₩193,785 | ₩192,168 | ₩193,785 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,369 | ₩192,569 | ₩191,233 | ₩192,569 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,208 | ₩193,571 | ₩189,510 | ₩189,510 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,037 | ₩193,732 | ₩191,754 | ₩191,834 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,092 | ₩194,360 | ₩192,235 | ₩192,289 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,033 | ₩191,874 | ₩190,832 | ₩190,993 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,916 | ₩190,017 | ₩185,715 | ₩190,017 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,543 | ₩188,735 | ₩184,112 | ₩184,392 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,000 | ₩190,071 | ₩182,936 | ₩187,679 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,788 | ₩188,788 | ₩186,410 | ₩186,931 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,964 | ₩190,285 | ₩186,129 | ₩186,998 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,006 | ₩192,529 | ₩190,204 | ₩192,075 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,552 | ₩191,754 | ₩189,563 | ₩191,514 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,389 | ₩190,993 | ₩189,389 | ₩190,993 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,147 | ₩190,231 | ₩187,505 | ₩189,777 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,149 | ₩189,790 | ₩188,588 | ₩189,242 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,439 | ₩189,242 | ₩186,931 | ₩188,628 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,763 | ₩189,763 | ₩187,920 | ₩188,614 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,160 | ₩189,603 | ₩187,024 | ₩189,603 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,274 | ₩185,982 | ₩184,299 | ₩185,982 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,789 | ₩184,820 | ₩181,947 | ₩184,152 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,466 | ₩183,911 | ₩180,090 | ₩183,471 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,852 | ₩181,533 | ₩179,102 | ₩180,344 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,058 | ₩184,058 | ₩181,346 | ₩181,974 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,513 | ₩184,513 | ₩182,736 | ₩183,497 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,971 | ₩187,212 | ₩185,889 | ₩186,998 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,410 | ₩186,410 | ₩184,232 | ₩186,129 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,503 | ₩186,503 | ₩183,631 | ₩185,795 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,904 | ₩187,973 | ₩186,904 | ₩187,385 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,986 | ₩187,986 | ₩186,423 | ₩186,824 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,924 | ₩189,924 | ₩185,715 | ₩185,742 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,397 | ₩188,494 | ₩186,103 | ₩188,494 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,148 | ₩183,831 | ₩182,121 | ₩183,283 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,785 | ₩182,134 | ₩180,010 | ₩180,758 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,547 | ₩181,894 | ₩180,745 | ₩180,932 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,046 | ₩180,424 | ₩178,046 | ₩180,264 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,727 | ₩178,727 | ₩176,563 | ₩177,191 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,531 | ₩180,758 | ₩178,086 | ₩178,661 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,014 | ₩182,281 | ₩181,159 | ₩181,800 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,961 | ₩182,642 | ₩181,012 | ₩181,974 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,039 | ₩182,028 | ₩178,768 | ₩180,972 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,858 | ₩183,858 | ₩180,758 | ₩181,012 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,992 | ₩185,381 | ₩181,640 | ₩181,961 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,041 | ₩183,457 | ₩182,041 | ₩183,457 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,852 | ₩183,377 | ₩180,852 | ₩182,522 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,914 | ₩179,623 | ₩177,912 | ₩178,393 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,941 | ₩178,995 | ₩177,765 | ₩178,407 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,287 | ₩179,195 | ₩177,886 | ₩178,487 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,091 | ₩177,632 | ₩174,091 | ₩177,391 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,548 | ₩175,721 | ₩174,666 | ₩174,786 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,679 | ₩176,229 | ₩174,211 | ₩175,454 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,761 | ₩176,870 | ₩174,839 | ₩175,521 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,388 | ₩170,070 | ₩168,800 | ₩169,442 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,495 | ₩169,869 | ₩168,172 | ₩169,802 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,088 | ₩170,604 | ₩165,834 | ₩169,108 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,640 | ₩170,537 | ₩168,640 | ₩169,054 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,069 | ₩167,812 | ₩163,069 | ₩167,050 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,754 | ₩165,754 | ₩160,744 | ₩161,545 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,407 | ₩165,848 | ₩163,389 | ₩163,550 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,667 | ₩169,736 | ₩166,582 | ₩166,582 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,577 | ₩170,778 | ₩169,241 | ₩170,150 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,781 | ₩169,215 | ₩165,580 | ₩168,373 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,970 | ₩169,682 | ₩166,970 | ₩167,625 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,932 | ₩168,066 | ₩162,801 | ₩164,137 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,474 | ₩169,522 | ₩165,059 | ₩168,546 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,253 | ₩169,642 | ₩167,625 | ₩167,625 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,611 | ₩169,348 | ₩167,611 | ₩168,707 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,892 | ₩169,041 | ₩167,304 | ₩167,585 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,397 | ₩168,506 | ₩165,327 | ₩165,901 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,827 | ₩168,827 | ₩166,289 | ₩166,289 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,243 | ₩171,419 | ₩169,321 | ₩170,631 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,045 | ₩173,450 | ₩170,537 | ₩170,978 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,783 | ₩171,192 | ₩165,794 | ₩171,018 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,629 | ₩169,923 | ₩167,905 | ₩168,025 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,570 | ₩175,147 | ₩170,885 | ₩172,314 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,683 | ₩176,683 | ₩174,412 | ₩175,361 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,214 | ₩176,389 | ₩171,793 | ₩175,280 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,414 | ₩179,409 | ₩175,414 | ₩178,874 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,414 | ₩176,924 | ₩175,320 | ₩176,924 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,126 | ₩178,594 | ₩175,975 | ₩177,779 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,378 | ₩177,966 | ₩176,349 | ₩177,284 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,385 | ₩176,389 | ₩173,851 | ₩176,349 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,868 | ₩176,109 | ₩173,049 | ₩173,958 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,120 | ₩177,979 | ₩175,120 | ₩176,857 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,118 | ₩175,561 | ₩173,757 | ₩175,561 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,532 | ₩176,216 | ₩174,318 | ₩174,559 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,341 | ₩174,318 | ₩171,366 | ₩173,637 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,713 | ₩174,412 | ₩171,045 | ₩173,022 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,746 | ₩176,256 | ₩171,018 | ₩171,245 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,841 | ₩175,841 | ₩172,528 | ₩173,704 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,067 | ₩175,147 | ₩174,105 | ₩174,612 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,423 | ₩175,401 | ₩173,423 | ₩174,906 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,043 | ₩173,771 | ₩170,043 | ₩173,383 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,329 | ₩168,907 | ₩166,329 | ₩167,184 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,629 | ₩169,949 | ₩165,634 | ₩167,585 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,070 | ₩170,070 | ₩166,462 | ₩168,573 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,342 | ₩169,468 | ₩166,342 | ₩169,027 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,921 | ₩169,909 | ₩166,302 | ₩167,264 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,804 | ₩170,804 | ₩167,451 | ₩169,255 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,339 | ₩171,339 | ₩170,203 | ₩170,858 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,085 | ₩171,112 | ₩170,283 | ₩170,898 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,858 | ₩171,686 | ₩170,283 | ₩170,577 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,793 | ₩171,793 | ₩169,896 | ₩170,631 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,370 | ₩173,704 | ₩171,579 | ₩172,341 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,885 | ₩172,782 | ₩170,190 | ₩172,100 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,335 | ₩171,499 | ₩169,215 | ₩169,642 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,060 | ₩172,247 | ₩170,791 | ₩171,285 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,098 | ₩172,902 | ₩171,098 | ₩172,181 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,682 | ₩169,936 | ₩168,480 | ₩169,589 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,655 | ₩170,203 | ₩169,161 | ₩169,442 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,090 | ₩169,241 | ₩167,037 | ₩169,081 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,703 | ₩168,359 | ₩166,703 | ₩168,266 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,371 | ₩167,544 | ₩165,834 | ₩166,502 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,919 | ₩167,919 | ₩166,810 | ₩167,157 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,939 | ₩168,480 | ₩164,271 | ₩168,480 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,084 | ₩165,727 | ₩164,071 | ₩165,527 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,920 | ₩163,216 | ₩161,278 | ₩162,895 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,294 | ₩162,294 | ₩160,383 | ₩160,597 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,216 | ₩163,336 | ₩162,547 | ₩162,547 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,523 | ₩164,071 | ₩162,868 | ₩163,403 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,859 | ₩164,859 | ₩163,884 | ₩164,605 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,672 | ₩164,712 | ₩163,897 | ₩164,712 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,111 | ₩164,552 | ₩163,750 | ₩164,418 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,630 | ₩164,899 | ₩163,630 | ₩164,405 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,093 | ₩163,857 | ₩162,093 | ₩163,403 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,481 | ₩163,109 | ₩161,519 | ₩162,133 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,320 | ₩163,509 | ₩160,664 | ₩160,958 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,481 | ₩162,922 | ₩161,238 | ₩162,093 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,685 | ₩164,685 | ₩162,481 | ₩163,069 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,489 | ₩166,489 | ₩163,122 | ₩163,149 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,950 | ₩166,289 | ₩163,950 | ₩166,021 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,519 | ₩164,618 | ₩161,519 | ₩164,365 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,091 | ₩162,601 | ₩161,091 | ₩161,746 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,256 | ₩163,256 | ₩161,719 | ₩161,986 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,962 | ₩163,296 | ₩162,521 | ₩162,882 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,559 | ₩163,055 | ₩161,559 | ₩162,481 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,169 | ₩161,679 | ₩160,169 | ₩161,545 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,000 | ₩162,000 | ₩160,784 | ₩160,864 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,330 | ₩162,200 | ₩160,330 | ₩161,091 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,813 | ₩162,067 | ₩161,813 | ₩162,067 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,343 | ₩162,080 | ₩160,343 | ₩161,345 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,923 | ₩159,875 | ₩156,923 | ₩159,849 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,386 | ₩157,323 | ₩155,386 | ₩157,297 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,075 | ₩156,054 | ₩152,674 | ₩155,480 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,203 | ₩157,684 | ₩152,019 | ₩152,193 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,945 | ₩155,814 | ₩154,437 | ₩155,239 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,649 | ₩155,279 | ₩152,995 | ₩154,892 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,589 | ₩157,136 | ₩153,796 | ₩154,264 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,212 | ₩158,205 | ₩154,999 | ₩157,029 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,877 | ₩160,877 | ₩157,096 | ₩157,257 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,131 | ₩162,000 | ₩161,078 | ₩161,439 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,118 | ₩161,158 | ₩159,942 | ₩160,797 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,559 | ₩161,666 | ₩159,782 | ₩160,984 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,989 | ₩159,461 | ₩156,749 | ₩159,461 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,328 | ₩159,742 | ₩157,671 | ₩157,965 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,967 | ₩160,370 | ₩158,967 | ₩159,742 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,738 | ₩159,234 | ₩157,510 | ₩158,406 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,356 | ₩160,356 | ₩157,831 | ₩159,742 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,862 | ₩160,463 | ₩158,980 | ₩160,463 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,568 | ₩161,091 | ₩158,953 | ₩159,007 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,211 | ₩162,534 | ₩160,169 | ₩160,650 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,988 | ₩162,988 | ₩161,505 | ₩161,746 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,403 | ₩163,576 | ₩162,454 | ₩162,962 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,547 | ₩163,028 | ₩161,960 | ₩162,133 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,526 | ₩161,131 | ₩158,526 | ₩160,677 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,742 | ₩160,597 | ₩157,364 | ₩158,179 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,887 | ₩160,557 | ₩158,713 | ₩160,477 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,047 | ₩159,662 | ₩158,526 | ₩159,368 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,070 | ₩158,018 | ₩156,402 | ₩157,657 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,862 | ₩159,862 | ₩156,856 | ₩157,297 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,824 | ₩160,824 | ₩158,259 | ₩159,114 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,655 | ₩160,209 | ₩156,655 | ₩159,194 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,896 | ₩158,660 | ₩156,629 | ₩158,299 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,902 | ₩159,902 | ₩154,918 | ₩154,918 | -3.12% | 1.8만 |
|---|