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 | ₩185,215 | ₩187,124 | ₩184,695 | ₩186,617 | +0.76% | 1.7만 |
| 2026.10.08 | ₩183,827 | ₩185,055 | ₩183,640 | ₩184,682 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,297 | ₩186,297 | ₩184,401 | ₩185,069 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,352 | ₩189,300 | ₩187,845 | ₩188,205 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,136 | ₩188,179 | ₩185,202 | ₩187,271 | +0.61% | 1.8만 |
| 2026.10.02 | ₩185,976 | ₩187,111 | ₩185,976 | ₩186,030 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,733 | ₩185,229 | ₩182,346 | ₩184,508 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,347 | ₩183,574 | ₩182,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,359 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,654 | ₩183,654 | ₩181,758 | ₩182,973 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,452 | ₩183,333 | ₩181,558 | ₩183,013 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩184,908 | ₩184,908 | ₩183,133 | ₩184,241 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,560 | ₩184,375 | ₩182,706 | ₩184,068 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,189 | ₩185,496 | ₩184,121 | ₩184,535 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,416 | ₩185,923 | ₩184,548 | ₩185,322 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,254 | ₩184,882 | ₩182,946 | ₩184,455 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,587 | ₩183,841 | ₩182,105 | ₩183,013 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,508 | ₩184,508 | ₩183,053 | ₩183,173 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,679 | ₩183,761 | ₩180,197 | ₩181,465 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩182,840 | ₩182,840 | ₩181,531 | ₩181,945 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩183,827 | ₩183,827 | ₩182,653 | ₩183,026 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩184,922 | ₩185,709 | ₩184,748 | ₩185,429 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,708 | ₩185,416 | ₩183,600 | ₩183,761 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,792 | ₩187,792 | ₩185,829 | ₩185,870 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,592 | ₩188,833 | ₩187,685 | ₩187,698 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,298 | ₩188,859 | ₩187,298 | ₩188,739 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,698 | ₩188,392 | ₩186,510 | ₩188,312 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,150 | ₩186,724 | ₩185,616 | ₩186,337 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,457 | ₩186,897 | ₩185,496 | ₩185,576 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,272 | ₩188,446 | ₩187,391 | ₩188,179 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩191,983 | ₩191,983 | ₩189,046 | ₩189,046 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩192,890 | ₩193,131 | ₩191,716 | ₩192,477 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,047 | ₩192,130 | ₩190,047 | ₩191,983 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,382 | ₩191,422 | ₩189,767 | ₩190,301 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,155 | ₩191,195 | ₩189,300 | ₩190,047 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,810 | ₩192,810 | ₩191,102 | ₩192,103 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩191,983 | ₩192,770 | ₩191,102 | ₩191,382 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,067 | ₩196,067 | ₩192,784 | ₩193,131 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,254 | ₩196,254 | ₩194,078 | ₩194,239 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩197,976 | ₩198,510 | ₩197,616 | ₩197,949 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,202 | ₩198,043 | ₩197,108 | ₩198,043 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,082 | ₩197,576 | ₩196,254 | ₩197,175 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,055 | ₩197,162 | ₩195,800 | ₩196,641 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,080 | ₩196,268 | ₩195,053 | ₩195,120 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,106 | ₩195,854 | ₩194,586 | ₩194,679 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,412 | ₩195,480 | ₩194,212 | ₩195,213 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,063 | ₩193,691 | ₩191,062 | ₩191,662 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,478 | ₩194,719 | ₩191,622 | ₩191,622 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,780 | ₩193,077 | ₩189,780 | ₩192,597 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩185,910 | ₩188,606 | ₩185,910 | ₩188,552 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,471 | ₩187,591 | ₩184,495 | ₩185,910 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,255 | ₩186,043 | ₩183,413 | ₩186,043 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩186,911 | ₩187,445 | ₩183,320 | ₩183,560 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,219 | ₩188,219 | ₩185,896 | ₩187,605 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,221 | ₩190,221 | ₩187,071 | ₩188,846 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,006 | ₩189,780 | ₩188,085 | ₩188,125 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,617 | ₩188,552 | ₩186,617 | ₩187,992 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,125 | ₩189,287 | ₩188,125 | ₩188,179 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,591 | ₩188,793 | ₩186,991 | ₩188,739 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,671 | ₩188,459 | ₩186,003 | ₩186,003 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,736 | ₩187,885 | ₩185,135 | ₩187,004 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,418 | ₩189,153 | ₩187,311 | ₩187,898 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,780 | ₩189,780 | ₩187,284 | ₩188,659 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,140 | ₩189,874 | ₩188,366 | ₩188,926 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,446 | ₩189,407 | ₩187,445 | ₩187,658 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,382 | ₩191,382 | ₩188,846 | ₩189,647 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩189,994 | ₩191,956 | ₩189,780 | ₩190,661 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,698 | ₩188,192 | ₩185,789 | ₩188,032 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,143 | ₩192,143 | ₩188,192 | ₩189,206 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,036 | ₩193,304 | ₩192,036 | ₩192,383 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,279 | ₩195,387 | ₩189,580 | ₩191,449 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩193,825 | ₩194,959 | ₩192,717 | ₩192,717 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,744 | ₩195,493 | ₩192,744 | ₩195,280 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,317 | ₩192,904 | ₩190,768 | ₩192,517 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,609 | ₩192,450 | ₩190,621 | ₩191,622 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,117 | ₩194,626 | ₩191,796 | ₩192,904 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,448 | ₩192,490 | ₩190,087 | ₩190,728 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,168 | ₩192,090 | ₩189,220 | ₩190,541 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,463 | ₩193,598 | ₩191,983 | ₩193,598 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,183 | ₩192,383 | ₩191,048 | ₩192,383 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,023 | ₩193,384 | ₩189,327 | ₩189,327 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩192,850 | ₩193,545 | ₩191,569 | ₩191,649 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩193,905 | ₩194,172 | ₩192,050 | ₩192,103 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩190,848 | ₩191,689 | ₩190,648 | ₩190,808 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,736 | ₩189,834 | ₩185,536 | ₩189,834 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,363 | ₩188,552 | ₩183,934 | ₩184,214 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩187,818 | ₩189,887 | ₩182,759 | ₩187,498 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,606 | ₩188,606 | ₩186,230 | ₩186,750 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,780 | ₩190,101 | ₩185,950 | ₩186,817 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩190,822 | ₩192,343 | ₩190,021 | ₩191,889 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,368 | ₩191,569 | ₩189,380 | ₩191,329 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,206 | ₩190,808 | ₩189,206 | ₩190,808 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩187,965 | ₩190,047 | ₩187,324 | ₩189,594 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩188,966 | ₩189,607 | ₩188,406 | ₩189,060 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,258 | ₩189,060 | ₩186,750 | ₩188,446 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,580 | ₩189,580 | ₩187,738 | ₩188,432 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩187,978 | ₩189,420 | ₩186,844 | ₩189,420 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,095 | ₩185,803 | ₩184,121 | ₩185,803 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,613 | ₩184,642 | ₩181,772 | ₩183,974 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,291 | ₩183,734 | ₩179,916 | ₩183,293 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,677 | ₩181,358 | ₩178,929 | ₩180,170 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩183,881 | ₩183,881 | ₩181,171 | ₩181,798 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,335 | ₩184,335 | ₩182,559 | ₩183,320 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,791 | ₩187,031 | ₩185,709 | ₩186,817 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,230 | ₩186,230 | ₩184,054 | ₩185,950 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,323 | ₩186,323 | ₩183,454 | ₩185,616 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,724 | ₩187,792 | ₩186,724 | ₩187,204 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,805 | ₩187,805 | ₩186,243 | ₩186,644 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,740 | ₩189,740 | ₩185,536 | ₩185,563 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,217 | ₩188,312 | ₩185,923 | ₩188,312 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩181,972 | ₩183,654 | ₩181,945 | ₩183,106 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,610 | ₩181,959 | ₩179,836 | ₩180,584 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,371 | ₩181,718 | ₩180,570 | ₩180,757 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩177,874 | ₩180,250 | ₩177,874 | ₩180,090 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,555 | ₩178,555 | ₩176,392 | ₩177,020 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,357 | ₩180,584 | ₩177,914 | ₩178,488 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩181,838 | ₩182,105 | ₩180,984 | ₩181,625 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,785 | ₩182,466 | ₩180,837 | ₩181,798 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩180,864 | ₩181,852 | ₩178,595 | ₩180,797 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,680 | ₩183,680 | ₩180,584 | ₩180,837 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,814 | ₩185,202 | ₩181,465 | ₩181,785 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩181,865 | ₩183,280 | ₩181,865 | ₩183,280 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,677 | ₩183,200 | ₩180,677 | ₩182,346 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,742 | ₩179,449 | ₩177,741 | ₩178,221 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,768 | ₩178,822 | ₩177,594 | ₩178,235 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,114 | ₩179,022 | ₩177,714 | ₩178,315 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩173,923 | ₩177,460 | ₩173,923 | ₩177,220 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,378 | ₩175,552 | ₩174,497 | ₩174,617 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,510 | ₩176,059 | ₩174,043 | ₩175,285 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,592 | ₩176,700 | ₩174,671 | ₩175,351 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,225 | ₩169,905 | ₩168,637 | ₩169,278 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,331 | ₩169,705 | ₩168,010 | ₩169,638 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩165,928 | ₩170,439 | ₩165,674 | ₩168,944 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,477 | ₩170,373 | ₩168,477 | ₩168,891 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩162,911 | ₩167,650 | ₩162,911 | ₩166,889 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,594 | ₩165,594 | ₩160,589 | ₩161,389 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,247 | ₩165,687 | ₩163,231 | ₩163,392 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,504 | ₩169,572 | ₩166,422 | ₩166,422 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,413 | ₩170,613 | ₩169,078 | ₩169,986 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,621 | ₩169,051 | ₩165,421 | ₩168,210 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,809 | ₩169,518 | ₩166,809 | ₩167,463 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,770 | ₩167,903 | ₩162,644 | ₩163,979 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,314 | ₩169,358 | ₩164,900 | ₩168,384 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,090 | ₩169,478 | ₩167,463 | ₩167,463 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,449 | ₩169,185 | ₩167,449 | ₩168,544 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,730 | ₩168,878 | ₩167,142 | ₩167,423 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,236 | ₩168,344 | ₩165,167 | ₩165,741 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,664 | ₩168,664 | ₩166,128 | ₩166,128 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,079 | ₩171,254 | ₩169,158 | ₩170,466 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩170,880 | ₩173,282 | ₩170,373 | ₩170,813 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,622 | ₩171,027 | ₩165,634 | ₩170,853 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,465 | ₩169,759 | ₩167,743 | ₩167,863 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,403 | ₩174,978 | ₩170,720 | ₩172,148 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,513 | ₩176,513 | ₩174,243 | ₩175,191 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,044 | ₩176,219 | ₩171,627 | ₩175,111 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,245 | ₩179,236 | ₩175,245 | ₩178,702 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,245 | ₩176,753 | ₩175,151 | ₩176,753 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩177,954 | ₩178,421 | ₩175,805 | ₩177,607 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,207 | ₩177,794 | ₩176,179 | ₩177,113 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,217 | ₩176,219 | ₩173,683 | ₩176,179 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,698 | ₩175,939 | ₩172,882 | ₩173,790 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩174,951 | ₩177,807 | ₩174,951 | ₩176,686 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩173,950 | ₩175,391 | ₩173,589 | ₩175,391 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,364 | ₩176,045 | ₩174,150 | ₩174,390 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,175 | ₩174,150 | ₩171,200 | ₩173,469 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,547 | ₩174,243 | ₩170,880 | ₩172,855 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,577 | ₩176,085 | ₩170,853 | ₩171,080 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,672 | ₩175,672 | ₩172,361 | ₩173,536 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩174,898 | ₩174,978 | ₩173,936 | ₩174,444 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,256 | ₩175,231 | ₩173,256 | ₩174,737 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩169,879 | ₩173,603 | ₩169,879 | ₩173,216 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,168 | ₩168,744 | ₩166,168 | ₩167,022 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,465 | ₩169,785 | ₩165,474 | ₩167,423 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩169,905 | ₩169,905 | ₩166,301 | ₩168,410 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,181 | ₩169,305 | ₩166,181 | ₩168,864 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,758 | ₩169,745 | ₩166,141 | ₩167,102 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,640 | ₩170,640 | ₩167,289 | ₩169,091 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,173 | ₩171,173 | ₩170,039 | ₩170,693 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩170,920 | ₩170,947 | ₩170,119 | ₩170,733 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,693 | ₩171,521 | ₩170,119 | ₩170,413 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,627 | ₩171,627 | ₩169,732 | ₩170,466 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,202 | ₩173,536 | ₩171,414 | ₩172,175 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,720 | ₩172,615 | ₩170,026 | ₩171,934 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,171 | ₩171,334 | ₩169,051 | ₩169,478 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩171,894 | ₩172,081 | ₩170,626 | ₩171,120 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩170,933 | ₩172,735 | ₩170,933 | ₩172,014 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,518 | ₩169,772 | ₩168,317 | ₩169,425 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,492 | ₩170,039 | ₩168,998 | ₩169,278 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩166,929 | ₩169,078 | ₩166,875 | ₩168,918 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,542 | ₩168,197 | ₩166,542 | ₩168,103 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,209 | ₩167,383 | ₩165,674 | ₩166,342 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,756 | ₩167,756 | ₩166,649 | ₩166,996 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,780 | ₩168,317 | ₩164,112 | ₩168,317 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩163,926 | ₩165,567 | ₩163,912 | ₩165,367 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,763 | ₩163,058 | ₩161,122 | ₩162,738 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,137 | ₩162,137 | ₩160,228 | ₩160,442 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,058 | ₩163,178 | ₩162,391 | ₩162,391 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,365 | ₩163,912 | ₩162,711 | ₩163,245 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,700 | ₩164,700 | ₩163,725 | ₩164,446 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,513 | ₩164,553 | ₩163,739 | ₩164,553 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩163,952 | ₩164,393 | ₩163,592 | ₩164,259 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,472 | ₩164,740 | ₩163,472 | ₩164,246 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩161,937 | ₩163,699 | ₩161,937 | ₩163,245 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,324 | ₩162,951 | ₩161,363 | ₩161,977 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,164 | ₩163,352 | ₩160,508 | ₩160,802 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,324 | ₩162,764 | ₩161,082 | ₩161,937 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,526 | ₩164,526 | ₩162,324 | ₩162,911 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,328 | ₩166,328 | ₩162,965 | ₩162,991 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,792 | ₩166,128 | ₩163,792 | ₩165,861 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,363 | ₩164,459 | ₩161,363 | ₩164,206 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩160,936 | ₩162,444 | ₩160,936 | ₩161,590 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,098 | ₩163,098 | ₩161,563 | ₩161,830 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,804 | ₩163,138 | ₩162,364 | ₩162,724 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,403 | ₩162,898 | ₩161,403 | ₩162,324 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,015 | ₩161,523 | ₩160,015 | ₩161,389 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩161,843 | ₩161,843 | ₩160,629 | ₩160,709 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,175 | ₩162,044 | ₩160,175 | ₩160,936 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,656 | ₩161,910 | ₩161,656 | ₩161,910 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,188 | ₩161,923 | ₩160,188 | ₩161,189 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,771 | ₩159,721 | ₩156,771 | ₩159,694 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,236 | ₩157,172 | ₩155,236 | ₩157,145 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩152,927 | ₩155,903 | ₩152,526 | ₩155,330 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,051 | ₩157,532 | ₩151,872 | ₩152,046 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,796 | ₩155,663 | ₩154,288 | ₩155,089 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,501 | ₩155,129 | ₩152,847 | ₩154,742 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,437 | ₩156,985 | ₩153,648 | ₩154,115 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,063 | ₩158,052 | ₩154,849 | ₩156,878 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,722 | ₩160,722 | ₩156,945 | ₩157,105 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩160,976 | ₩161,843 | ₩160,922 | ₩161,283 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩160,962 | ₩161,002 | ₩159,788 | ₩160,642 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,403 | ₩161,510 | ₩159,628 | ₩160,829 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,838 | ₩159,307 | ₩156,598 | ₩159,307 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,174 | ₩159,587 | ₩157,519 | ₩157,812 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,813 | ₩160,215 | ₩158,813 | ₩159,587 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,585 | ₩159,080 | ₩157,358 | ₩158,253 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,201 | ₩160,201 | ₩157,679 | ₩159,587 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,708 | ₩160,308 | ₩158,827 | ₩160,308 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,414 | ₩160,936 | ₩158,800 | ₩158,853 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,056 | ₩162,377 | ₩160,015 | ₩160,495 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,831 | ₩162,831 | ₩161,349 | ₩161,590 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,245 | ₩163,418 | ₩162,297 | ₩162,804 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,391 | ₩162,871 | ₩161,803 | ₩161,977 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,373 | ₩160,976 | ₩158,373 | ₩160,522 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,587 | ₩160,442 | ₩157,212 | ₩158,026 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,733 | ₩160,402 | ₩158,560 | ₩160,322 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩158,893 | ₩159,507 | ₩158,373 | ₩159,214 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩156,918 | ₩157,866 | ₩156,251 | ₩157,505 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,708 | ₩159,708 | ₩156,704 | ₩157,145 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,669 | ₩160,669 | ₩158,106 | ₩158,960 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,504 | ₩160,055 | ₩156,504 | ₩159,040 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,744 | ₩158,506 | ₩156,477 | ₩158,146 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,748 | ₩159,748 | ₩154,769 | ₩154,769 | -3.12% | 1.8만 |
|---|