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 | ₩185,159 | ₩187,067 | ₩184,638 | ₩186,560 | +0.76% | 1.7만 |
| 2026.10.08 | ₩183,771 | ₩184,998 | ₩183,584 | ₩184,625 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,239 | ₩186,239 | ₩184,345 | ₩185,012 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,294 | ₩189,242 | ₩187,787 | ₩188,148 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,079 | ₩188,121 | ₩185,145 | ₩187,214 | +0.61% | 1.8만 |
| 2026.10.02 | ₩185,919 | ₩187,053 | ₩185,919 | ₩185,973 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,677 | ₩185,172 | ₩182,290 | ₩184,451 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,290 | ₩183,517 | ₩182,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,303 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,597 | ₩183,597 | ₩181,703 | ₩182,917 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,396 | ₩183,277 | ₩181,502 | ₩182,957 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩184,852 | ₩184,852 | ₩183,077 | ₩184,184 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,504 | ₩184,318 | ₩182,650 | ₩184,011 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,132 | ₩185,439 | ₩184,064 | ₩184,478 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,359 | ₩185,866 | ₩184,491 | ₩185,265 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,198 | ₩184,825 | ₩182,890 | ₩184,398 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,531 | ₩183,784 | ₩182,049 | ₩182,957 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,451 | ₩184,451 | ₩182,997 | ₩183,117 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,623 | ₩183,704 | ₩180,141 | ₩181,409 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩182,783 | ₩182,783 | ₩181,476 | ₩181,889 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩183,771 | ₩183,771 | ₩182,597 | ₩182,970 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩184,865 | ₩185,652 | ₩184,692 | ₩185,372 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,652 | ₩185,359 | ₩183,544 | ₩183,704 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,734 | ₩187,734 | ₩185,772 | ₩185,812 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,535 | ₩188,775 | ₩187,627 | ₩187,641 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,240 | ₩188,801 | ₩187,240 | ₩188,681 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,641 | ₩188,334 | ₩186,453 | ₩188,254 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,093 | ₩186,666 | ₩185,559 | ₩186,279 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,400 | ₩186,840 | ₩185,439 | ₩185,519 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,214 | ₩188,388 | ₩187,334 | ₩188,121 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩191,924 | ₩191,924 | ₩188,988 | ₩188,988 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩192,831 | ₩193,071 | ₩191,657 | ₩192,418 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩189,989 | ₩192,071 | ₩189,989 | ₩191,924 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,323 | ₩191,363 | ₩189,709 | ₩190,243 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,097 | ₩191,137 | ₩189,242 | ₩189,989 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,751 | ₩192,751 | ₩191,043 | ₩192,044 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩191,924 | ₩192,711 | ₩191,043 | ₩191,323 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,007 | ₩196,007 | ₩192,724 | ₩193,071 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,194 | ₩196,194 | ₩194,019 | ₩194,179 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩197,915 | ₩198,449 | ₩197,555 | ₩197,889 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,141 | ₩197,982 | ₩197,048 | ₩197,982 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,021 | ₩197,515 | ₩196,194 | ₩197,115 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩196,995 | ₩197,101 | ₩195,740 | ₩196,581 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,020 | ₩196,207 | ₩194,993 | ₩195,060 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,046 | ₩195,794 | ₩194,526 | ₩194,619 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,352 | ₩195,420 | ₩194,152 | ₩195,153 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,004 | ₩193,632 | ₩191,003 | ₩191,604 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,418 | ₩194,659 | ₩191,564 | ₩191,564 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,722 | ₩193,018 | ₩189,722 | ₩192,538 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩185,852 | ₩188,548 | ₩185,852 | ₩188,495 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,414 | ₩187,534 | ₩184,438 | ₩185,852 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,199 | ₩185,986 | ₩183,357 | ₩185,986 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩186,853 | ₩187,387 | ₩183,264 | ₩183,504 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,161 | ₩188,161 | ₩185,839 | ₩187,547 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,162 | ₩190,162 | ₩187,013 | ₩188,788 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩188,948 | ₩189,722 | ₩188,027 | ₩188,068 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,560 | ₩188,495 | ₩186,560 | ₩187,934 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,068 | ₩189,228 | ₩188,068 | ₩188,121 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,534 | ₩188,735 | ₩186,933 | ₩188,681 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,614 | ₩188,401 | ₩185,946 | ₩185,946 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,679 | ₩187,827 | ₩185,079 | ₩186,947 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,360 | ₩189,095 | ₩187,254 | ₩187,841 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,722 | ₩189,722 | ₩187,227 | ₩188,601 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,082 | ₩189,816 | ₩188,308 | ₩188,868 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,388 | ₩189,349 | ₩187,387 | ₩187,600 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,323 | ₩191,323 | ₩188,788 | ₩189,589 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩189,936 | ₩191,897 | ₩189,722 | ₩190,603 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,641 | ₩188,134 | ₩185,732 | ₩187,974 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,084 | ₩192,084 | ₩188,134 | ₩189,148 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩191,977 | ₩193,245 | ₩191,977 | ₩192,324 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,219 | ₩195,327 | ₩189,522 | ₩191,390 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩193,765 | ₩194,900 | ₩192,658 | ₩192,658 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,684 | ₩195,433 | ₩192,684 | ₩195,220 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,257 | ₩192,845 | ₩190,710 | ₩192,458 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,550 | ₩192,391 | ₩190,563 | ₩191,564 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,058 | ₩194,566 | ₩191,737 | ₩192,845 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,389 | ₩192,431 | ₩190,029 | ₩190,670 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,109 | ₩192,031 | ₩189,162 | ₩190,483 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,404 | ₩193,538 | ₩191,924 | ₩193,538 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,124 | ₩192,324 | ₩190,990 | ₩192,324 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩191,964 | ₩193,325 | ₩189,268 | ₩189,268 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩192,791 | ₩193,485 | ₩191,510 | ₩191,590 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩193,845 | ₩194,112 | ₩191,991 | ₩192,044 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩190,790 | ₩191,630 | ₩190,589 | ₩190,750 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,679 | ₩189,776 | ₩185,479 | ₩189,776 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,306 | ₩188,495 | ₩183,878 | ₩184,158 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩187,761 | ₩189,829 | ₩182,703 | ₩187,440 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,548 | ₩188,548 | ₩186,173 | ₩186,693 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,722 | ₩190,042 | ₩185,892 | ₩186,760 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩190,763 | ₩192,284 | ₩189,962 | ₩191,830 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,309 | ₩191,510 | ₩189,322 | ₩191,270 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,148 | ₩190,750 | ₩189,148 | ₩190,750 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩187,907 | ₩189,989 | ₩187,267 | ₩189,535 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩188,908 | ₩189,549 | ₩188,348 | ₩189,002 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,200 | ₩189,002 | ₩186,693 | ₩188,388 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,522 | ₩189,522 | ₩187,681 | ₩188,374 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩187,921 | ₩189,362 | ₩186,787 | ₩189,362 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,038 | ₩185,746 | ₩184,064 | ₩185,746 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,557 | ₩184,585 | ₩181,716 | ₩183,918 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,236 | ₩183,677 | ₩179,861 | ₩183,237 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,622 | ₩181,302 | ₩178,874 | ₩180,115 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩183,824 | ₩183,824 | ₩181,115 | ₩181,743 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,278 | ₩184,278 | ₩182,503 | ₩183,264 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,733 | ₩186,973 | ₩185,652 | ₩186,760 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,173 | ₩186,173 | ₩183,998 | ₩185,892 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,266 | ₩186,266 | ₩183,397 | ₩185,559 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,666 | ₩187,734 | ₩186,666 | ₩187,147 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,747 | ₩187,747 | ₩186,186 | ₩186,586 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,682 | ₩189,682 | ₩185,479 | ₩185,506 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,159 | ₩188,254 | ₩185,866 | ₩188,254 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩181,916 | ₩183,597 | ₩181,889 | ₩183,050 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,555 | ₩181,903 | ₩179,781 | ₩180,528 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,316 | ₩181,662 | ₩180,515 | ₩180,702 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩177,819 | ₩180,195 | ₩177,819 | ₩180,035 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,500 | ₩178,500 | ₩176,338 | ₩176,965 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,301 | ₩180,528 | ₩177,860 | ₩178,433 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩181,783 | ₩182,049 | ₩180,929 | ₩181,569 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,729 | ₩182,410 | ₩180,782 | ₩181,743 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩180,808 | ₩181,796 | ₩178,540 | ₩180,742 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,624 | ₩183,624 | ₩180,528 | ₩180,782 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,757 | ₩185,145 | ₩181,409 | ₩181,729 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩181,809 | ₩183,224 | ₩181,809 | ₩183,224 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,622 | ₩183,144 | ₩180,622 | ₩182,290 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,687 | ₩179,394 | ₩177,686 | ₩178,166 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,714 | ₩178,767 | ₩177,539 | ₩178,180 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,060 | ₩178,967 | ₩177,659 | ₩178,260 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩173,870 | ₩177,406 | ₩173,870 | ₩177,166 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,324 | ₩175,498 | ₩174,443 | ₩174,564 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,457 | ₩176,005 | ₩173,990 | ₩175,231 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,538 | ₩176,645 | ₩174,617 | ₩175,297 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,173 | ₩169,853 | ₩168,586 | ₩169,226 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,279 | ₩169,653 | ₩167,958 | ₩169,586 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩165,877 | ₩170,387 | ₩165,623 | ₩168,892 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,425 | ₩170,320 | ₩168,425 | ₩168,839 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩162,861 | ₩167,598 | ₩162,861 | ₩166,838 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,543 | ₩165,543 | ₩160,539 | ₩161,340 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,196 | ₩165,637 | ₩163,181 | ₩163,341 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,452 | ₩169,520 | ₩166,370 | ₩166,370 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,360 | ₩170,560 | ₩169,026 | ₩169,933 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,570 | ₩168,999 | ₩165,370 | ₩168,159 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,757 | ₩169,466 | ₩166,757 | ₩167,411 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,718 | ₩167,852 | ₩162,594 | ₩163,929 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,263 | ₩169,306 | ₩164,849 | ₩168,332 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,038 | ₩169,426 | ₩167,411 | ₩167,411 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,398 | ₩169,133 | ₩167,398 | ₩168,492 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,678 | ₩168,826 | ₩167,091 | ₩167,371 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,184 | ₩168,292 | ₩165,116 | ₩165,690 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,612 | ₩168,612 | ₩166,077 | ₩166,077 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,027 | ₩171,201 | ₩169,106 | ₩170,414 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩170,827 | ₩173,229 | ₩170,320 | ₩170,761 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,571 | ₩170,974 | ₩165,583 | ₩170,801 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,413 | ₩169,706 | ₩167,692 | ₩167,812 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,349 | ₩174,924 | ₩170,667 | ₩172,095 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,458 | ₩176,458 | ₩174,190 | ₩175,137 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩174,991 | ₩176,165 | ₩171,575 | ₩175,057 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,191 | ₩179,181 | ₩175,191 | ₩178,647 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,191 | ₩176,699 | ₩175,097 | ₩176,699 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩177,900 | ₩178,367 | ₩175,751 | ₩177,553 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,152 | ₩177,739 | ₩176,125 | ₩177,059 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,163 | ₩176,165 | ₩173,630 | ₩176,125 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,644 | ₩175,885 | ₩172,829 | ₩173,736 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩174,897 | ₩177,753 | ₩174,897 | ₩176,632 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩173,896 | ₩175,338 | ₩173,536 | ₩175,338 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,310 | ₩175,991 | ₩174,097 | ₩174,337 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,122 | ₩174,097 | ₩171,148 | ₩173,416 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,495 | ₩174,190 | ₩170,827 | ₩172,802 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,524 | ₩176,031 | ₩170,801 | ₩171,027 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,618 | ₩175,618 | ₩172,308 | ₩173,483 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩174,844 | ₩174,924 | ₩173,883 | ₩174,390 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,203 | ₩175,177 | ₩173,203 | ₩174,684 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩169,827 | ₩173,549 | ₩169,827 | ₩173,162 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,117 | ₩168,692 | ₩166,117 | ₩166,971 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,413 | ₩169,733 | ₩165,423 | ₩167,371 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩169,853 | ₩169,853 | ₩166,250 | ₩168,359 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,130 | ₩169,253 | ₩166,130 | ₩168,812 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,706 | ₩169,693 | ₩166,090 | ₩167,051 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,587 | ₩170,587 | ₩167,238 | ₩169,039 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,121 | ₩171,121 | ₩169,987 | ₩170,641 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩170,867 | ₩170,894 | ₩170,067 | ₩170,681 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,641 | ₩171,468 | ₩170,067 | ₩170,360 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,575 | ₩171,575 | ₩169,680 | ₩170,414 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,149 | ₩173,483 | ₩171,361 | ₩172,122 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,667 | ₩172,562 | ₩169,973 | ₩171,881 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,119 | ₩171,281 | ₩168,999 | ₩169,426 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩171,841 | ₩172,028 | ₩170,574 | ₩171,068 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩170,881 | ₩172,682 | ₩170,881 | ₩171,962 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,466 | ₩169,720 | ₩168,265 | ₩169,373 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,440 | ₩169,987 | ₩168,946 | ₩169,226 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩166,878 | ₩169,026 | ₩166,824 | ₩168,866 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,491 | ₩168,145 | ₩166,491 | ₩168,052 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,158 | ₩167,331 | ₩165,623 | ₩166,290 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,705 | ₩167,705 | ₩166,597 | ₩166,944 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,729 | ₩168,265 | ₩164,062 | ₩168,265 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩163,875 | ₩165,516 | ₩163,862 | ₩165,316 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,714 | ₩163,008 | ₩161,073 | ₩162,688 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,087 | ₩162,087 | ₩160,179 | ₩160,392 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,008 | ₩163,128 | ₩162,341 | ₩162,341 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,315 | ₩163,862 | ₩162,661 | ₩163,195 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,649 | ₩164,649 | ₩163,675 | ₩164,396 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,462 | ₩164,502 | ₩163,688 | ₩164,502 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩163,902 | ₩164,342 | ₩163,542 | ₩164,209 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,422 | ₩164,689 | ₩163,422 | ₩164,195 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩161,887 | ₩163,648 | ₩161,887 | ₩163,195 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,274 | ₩162,901 | ₩161,313 | ₩161,927 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,114 | ₩163,301 | ₩160,459 | ₩160,753 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,274 | ₩162,714 | ₩161,033 | ₩161,887 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,476 | ₩164,476 | ₩162,274 | ₩162,861 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,277 | ₩166,277 | ₩162,914 | ₩162,941 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,742 | ₩166,077 | ₩163,742 | ₩165,810 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,313 | ₩164,409 | ₩161,313 | ₩164,155 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩160,886 | ₩162,394 | ₩160,886 | ₩161,540 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,048 | ₩163,048 | ₩161,513 | ₩161,780 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,754 | ₩163,088 | ₩162,314 | ₩162,674 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,353 | ₩162,848 | ₩161,353 | ₩162,274 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩159,965 | ₩161,473 | ₩159,965 | ₩161,340 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩161,794 | ₩161,794 | ₩160,579 | ₩160,659 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,126 | ₩161,994 | ₩160,126 | ₩160,886 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,607 | ₩161,860 | ₩161,607 | ₩161,860 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,139 | ₩161,874 | ₩160,139 | ₩161,140 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,723 | ₩159,672 | ₩156,723 | ₩159,645 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,188 | ₩157,123 | ₩155,188 | ₩157,097 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩152,880 | ₩155,856 | ₩152,480 | ₩155,282 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,003 | ₩157,484 | ₩151,826 | ₩151,999 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,748 | ₩155,615 | ₩154,241 | ₩155,042 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,454 | ₩155,082 | ₩152,800 | ₩154,695 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,389 | ₩156,936 | ₩153,600 | ₩154,068 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,015 | ₩158,004 | ₩154,801 | ₩156,830 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,673 | ₩160,673 | ₩156,896 | ₩157,057 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩160,926 | ₩161,794 | ₩160,873 | ₩161,233 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩160,913 | ₩160,953 | ₩159,739 | ₩160,593 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,353 | ₩161,460 | ₩159,578 | ₩160,779 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,790 | ₩159,258 | ₩156,549 | ₩159,258 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,125 | ₩159,538 | ₩157,470 | ₩157,764 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,765 | ₩160,166 | ₩158,765 | ₩159,538 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,537 | ₩159,031 | ₩157,310 | ₩158,204 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,152 | ₩160,152 | ₩157,630 | ₩159,538 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,659 | ₩160,259 | ₩158,778 | ₩160,259 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,365 | ₩160,886 | ₩158,751 | ₩158,805 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,006 | ₩162,327 | ₩159,965 | ₩160,446 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,781 | ₩162,781 | ₩161,300 | ₩161,540 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,195 | ₩163,368 | ₩162,247 | ₩162,754 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,341 | ₩162,821 | ₩161,754 | ₩161,927 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,324 | ₩160,926 | ₩158,324 | ₩160,473 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,538 | ₩160,392 | ₩157,163 | ₩157,977 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,684 | ₩160,352 | ₩158,511 | ₩160,272 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩158,845 | ₩159,458 | ₩158,324 | ₩159,165 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩156,870 | ₩157,817 | ₩156,203 | ₩157,457 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,659 | ₩159,659 | ₩156,656 | ₩157,097 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,619 | ₩160,619 | ₩158,057 | ₩158,911 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,456 | ₩160,006 | ₩156,456 | ₩158,991 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,696 | ₩158,458 | ₩156,429 | ₩158,097 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,699 | ₩159,699 | ₩154,721 | ₩154,721 | -3.12% | 1.8만 |
|---|