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 | ₩185,604 | ₩187,517 | ₩185,082 | ₩187,008 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,213 | ₩185,443 | ₩184,026 | ₩185,069 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,687 | ₩186,687 | ₩184,788 | ₩185,457 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,747 | ₩189,697 | ₩188,239 | ₩188,600 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,527 | ₩188,573 | ₩185,591 | ₩187,664 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,366 | ₩187,503 | ₩186,366 | ₩186,420 | +0.03% | 1.8만 |
| 2026.10.01 | ₩183,116 | ₩185,617 | ₩182,728 | ₩184,895 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,731 | ₩183,959 | ₩182,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,742 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩184,039 | ₩184,039 | ₩182,140 | ₩183,357 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,835 | ₩183,718 | ₩181,939 | ₩183,397 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,296 | ₩185,296 | ₩183,517 | ₩184,628 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,945 | ₩184,761 | ₩183,089 | ₩184,454 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,577 | ₩185,885 | ₩184,507 | ₩184,922 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,805 | ₩186,313 | ₩184,935 | ₩185,711 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,641 | ₩185,270 | ₩183,330 | ₩184,842 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,972 | ₩184,226 | ₩182,487 | ₩183,397 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,895 | ₩184,895 | ₩183,437 | ₩183,557 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩183,063 | ₩184,146 | ₩180,575 | ₩181,845 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,223 | ₩183,223 | ₩181,912 | ₩182,327 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,213 | ₩184,213 | ₩183,036 | ₩183,410 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,310 | ₩186,099 | ₩185,136 | ₩185,818 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩185,096 | ₩185,805 | ₩183,986 | ₩184,146 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩188,186 | ₩188,186 | ₩186,219 | ₩186,259 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,988 | ₩189,229 | ₩188,079 | ₩188,092 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,691 | ₩189,256 | ₩187,691 | ₩189,135 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩188,092 | ₩188,787 | ₩186,901 | ₩188,707 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,540 | ₩187,115 | ₩186,005 | ₩186,728 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,848 | ₩187,289 | ₩185,885 | ₩185,965 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,667 | ₩188,841 | ₩187,784 | ₩188,573 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,386 | ₩192,386 | ₩189,443 | ₩189,443 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,295 | ₩193,536 | ₩192,118 | ₩192,880 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,446 | ₩192,533 | ₩190,446 | ₩192,386 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,784 | ₩191,824 | ₩190,165 | ₩190,700 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,556 | ₩191,596 | ₩189,697 | ₩190,446 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩193,215 | ₩193,215 | ₩191,503 | ₩192,506 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,386 | ₩193,175 | ₩191,503 | ₩191,784 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,479 | ₩196,479 | ₩193,188 | ₩193,536 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,666 | ₩196,666 | ₩194,486 | ₩194,646 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,391 | ₩198,926 | ₩198,030 | ₩198,365 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,616 | ₩198,458 | ₩197,522 | ₩198,458 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,495 | ₩197,990 | ₩196,666 | ₩197,589 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,468 | ₩197,575 | ₩196,211 | ₩197,054 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,489 | ₩196,679 | ₩195,462 | ₩195,529 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,516 | ₩196,265 | ₩194,994 | ₩195,088 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,820 | ₩195,890 | ₩194,619 | ₩195,623 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,466 | ₩194,098 | ₩191,463 | ₩192,065 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,884 | ₩195,128 | ₩192,024 | ₩192,024 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩190,179 | ₩193,482 | ₩190,179 | ₩193,001 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,300 | ₩189,001 | ₩186,300 | ₩188,948 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,865 | ₩187,985 | ₩184,882 | ₩186,300 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,644 | ₩186,433 | ₩183,798 | ₩186,433 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,303 | ₩187,838 | ₩183,705 | ₩183,945 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,614 | ₩188,614 | ₩186,286 | ₩187,998 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,620 | ₩190,620 | ₩187,463 | ₩189,242 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,403 | ₩190,179 | ₩188,480 | ₩188,520 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩187,008 | ₩188,948 | ₩187,008 | ₩188,386 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,520 | ₩189,684 | ₩188,520 | ₩188,573 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,985 | ₩189,189 | ₩187,383 | ₩189,135 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩188,065 | ₩188,854 | ₩186,393 | ₩186,393 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩186,126 | ₩188,279 | ₩185,524 | ₩187,396 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,811 | ₩189,550 | ₩187,704 | ₩188,293 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩190,179 | ₩190,179 | ₩187,677 | ₩189,055 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,536 | ₩190,272 | ₩188,761 | ₩189,322 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,841 | ₩189,804 | ₩187,838 | ₩188,052 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,784 | ₩191,784 | ₩189,242 | ₩190,045 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,393 | ₩192,359 | ₩190,179 | ₩191,061 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩188,092 | ₩188,587 | ₩186,179 | ₩188,426 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,546 | ₩192,546 | ₩188,587 | ₩189,603 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,439 | ₩193,710 | ₩192,439 | ₩192,787 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,686 | ₩195,796 | ₩189,978 | ₩191,851 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,231 | ₩195,368 | ₩193,121 | ₩193,121 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩193,148 | ₩195,903 | ₩193,148 | ₩195,689 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,720 | ₩193,309 | ₩191,168 | ₩192,921 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩192,011 | ₩192,854 | ₩191,021 | ₩192,024 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,523 | ₩195,034 | ₩192,198 | ₩193,309 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,847 | ₩192,894 | ₩190,486 | ₩191,128 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,566 | ₩192,493 | ₩189,617 | ₩190,941 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,867 | ₩194,004 | ₩192,386 | ₩194,004 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,586 | ₩192,787 | ₩191,449 | ₩192,787 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,426 | ₩193,790 | ₩189,724 | ₩189,724 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,255 | ₩193,951 | ₩191,971 | ₩192,051 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,312 | ₩194,579 | ₩192,452 | ₩192,506 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,249 | ₩192,091 | ₩191,048 | ₩191,208 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩186,126 | ₩190,232 | ₩185,925 | ₩190,232 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,754 | ₩188,948 | ₩184,320 | ₩184,601 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,212 | ₩190,286 | ₩183,143 | ₩187,891 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩189,001 | ₩189,001 | ₩186,621 | ₩187,142 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩190,179 | ₩190,500 | ₩186,340 | ₩187,209 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,222 | ₩192,747 | ₩190,419 | ₩192,292 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,767 | ₩191,971 | ₩189,777 | ₩191,730 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,603 | ₩191,208 | ₩189,603 | ₩191,208 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,359 | ₩190,446 | ₩187,717 | ₩189,991 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,363 | ₩190,005 | ₩188,801 | ₩189,456 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,650 | ₩189,456 | ₩187,142 | ₩188,841 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,978 | ₩189,978 | ₩188,132 | ₩188,828 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,373 | ₩189,817 | ₩187,236 | ₩189,817 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,484 | ₩186,193 | ₩184,507 | ₩186,193 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,996 | ₩185,029 | ₩182,153 | ₩184,360 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,671 | ₩184,119 | ₩180,294 | ₩183,678 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩181,056 | ₩181,738 | ₩179,304 | ₩180,548 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,266 | ₩184,266 | ₩181,551 | ₩182,180 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,721 | ₩184,721 | ₩182,942 | ₩183,705 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩187,182 | ₩187,423 | ₩186,099 | ₩187,209 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,621 | ₩186,621 | ₩184,440 | ₩186,340 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,714 | ₩186,714 | ₩183,838 | ₩186,005 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩187,115 | ₩188,186 | ₩187,115 | ₩187,597 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩188,199 | ₩188,199 | ₩186,634 | ₩187,035 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩190,138 | ₩190,138 | ₩185,925 | ₩185,952 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,607 | ₩188,707 | ₩186,313 | ₩188,707 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,354 | ₩184,039 | ₩182,327 | ₩183,491 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,989 | ₩182,340 | ₩180,213 | ₩180,963 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,752 | ₩182,100 | ₩180,949 | ₩181,136 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,247 | ₩180,628 | ₩178,247 | ₩180,468 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,929 | ₩178,929 | ₩176,763 | ₩177,391 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,735 | ₩180,963 | ₩178,287 | ₩178,863 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,220 | ₩182,487 | ₩181,364 | ₩182,006 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩182,166 | ₩182,849 | ₩181,217 | ₩182,180 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,243 | ₩182,233 | ₩178,970 | ₩181,177 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩184,066 | ₩184,066 | ₩180,963 | ₩181,217 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩184,200 | ₩185,591 | ₩181,845 | ₩182,166 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,247 | ₩183,664 | ₩182,247 | ₩183,664 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩181,056 | ₩183,584 | ₩181,056 | ₩182,728 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩179,117 | ₩179,826 | ₩178,113 | ₩178,595 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩179,143 | ₩179,197 | ₩177,966 | ₩178,608 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,488 | ₩179,398 | ₩178,087 | ₩178,689 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,288 | ₩177,833 | ₩174,288 | ₩177,592 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,746 | ₩175,920 | ₩174,863 | ₩174,984 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,877 | ₩176,428 | ₩174,408 | ₩175,652 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,960 | ₩177,070 | ₩175,037 | ₩175,719 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,580 | ₩170,262 | ₩168,991 | ₩169,633 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,687 | ₩170,061 | ₩168,362 | ₩169,994 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,276 | ₩170,797 | ₩166,022 | ₩169,299 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,831 | ₩170,730 | ₩168,831 | ₩169,245 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,253 | ₩168,001 | ₩163,253 | ₩167,239 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,941 | ₩165,941 | ₩160,925 | ₩161,728 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,594 | ₩166,035 | ₩163,574 | ₩163,734 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,857 | ₩169,927 | ₩166,771 | ₩166,771 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,770 | ₩170,971 | ₩169,433 | ₩170,342 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,968 | ₩169,406 | ₩165,768 | ₩168,563 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩167,159 | ₩169,874 | ₩167,159 | ₩167,814 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩168,122 | ₩168,255 | ₩162,985 | ₩164,323 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,661 | ₩169,713 | ₩165,246 | ₩168,737 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,443 | ₩169,834 | ₩167,814 | ₩167,814 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,801 | ₩169,540 | ₩167,801 | ₩168,897 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩168,082 | ₩169,232 | ₩167,493 | ₩167,774 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,587 | ₩168,697 | ₩165,513 | ₩166,089 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩169,018 | ₩169,018 | ₩166,476 | ₩166,476 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,436 | ₩171,613 | ₩169,513 | ₩170,824 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,238 | ₩173,646 | ₩170,730 | ₩171,171 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,971 | ₩171,385 | ₩165,982 | ₩171,212 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,820 | ₩170,115 | ₩168,095 | ₩168,215 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,766 | ₩175,345 | ₩171,078 | ₩172,509 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,883 | ₩176,883 | ₩174,609 | ₩175,559 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,412 | ₩176,589 | ₩171,987 | ₩175,478 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,612 | ₩179,612 | ₩175,612 | ₩179,077 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,612 | ₩177,124 | ₩175,519 | ₩177,124 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,328 | ₩178,796 | ₩176,174 | ₩177,980 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,578 | ₩178,167 | ₩176,549 | ₩177,485 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,582 | ₩176,589 | ₩174,047 | ₩176,549 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩176,067 | ₩176,308 | ₩173,245 | ₩174,154 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,318 | ₩178,180 | ₩175,318 | ₩177,057 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,315 | ₩175,759 | ₩173,954 | ₩175,759 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,729 | ₩176,415 | ₩174,515 | ₩174,756 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,536 | ₩174,515 | ₩171,559 | ₩173,833 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,907 | ₩174,609 | ₩171,238 | ₩173,218 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,943 | ₩176,455 | ₩171,212 | ₩171,439 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩176,040 | ₩176,040 | ₩172,723 | ₩173,900 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,264 | ₩175,345 | ₩174,301 | ₩174,810 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,619 | ₩175,599 | ₩173,619 | ₩175,104 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,235 | ₩173,967 | ₩170,235 | ₩173,579 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,517 | ₩169,098 | ₩166,517 | ₩167,373 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,820 | ₩170,141 | ₩165,821 | ₩167,774 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,262 | ₩170,262 | ₩166,650 | ₩168,764 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,530 | ₩169,660 | ₩166,530 | ₩169,219 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩169,112 | ₩170,101 | ₩166,490 | ₩167,453 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,998 | ₩170,998 | ₩167,640 | ₩169,446 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,533 | ₩171,533 | ₩170,396 | ₩171,051 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,278 | ₩171,305 | ₩170,476 | ₩171,091 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩171,051 | ₩171,880 | ₩170,476 | ₩170,770 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,987 | ₩171,987 | ₩170,088 | ₩170,824 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,566 | ₩173,900 | ₩171,773 | ₩172,536 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩171,078 | ₩172,977 | ₩170,382 | ₩172,295 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,526 | ₩171,693 | ₩169,406 | ₩169,834 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,255 | ₩172,442 | ₩170,984 | ₩171,479 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,292 | ₩173,098 | ₩171,292 | ₩172,375 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,874 | ₩170,128 | ₩168,670 | ₩169,780 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,847 | ₩170,396 | ₩169,352 | ₩169,633 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,279 | ₩169,433 | ₩167,225 | ₩169,272 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,891 | ₩168,550 | ₩166,891 | ₩168,456 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,560 | ₩167,734 | ₩166,022 | ₩166,690 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩168,108 | ₩168,108 | ₩166,998 | ₩167,346 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩165,125 | ₩168,670 | ₩164,457 | ₩168,670 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,269 | ₩165,915 | ₩164,256 | ₩165,714 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩162,103 | ₩163,400 | ₩161,460 | ₩163,079 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,477 | ₩162,477 | ₩160,564 | ₩160,778 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,400 | ₩163,520 | ₩162,731 | ₩162,731 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,708 | ₩164,256 | ₩163,052 | ₩163,587 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩165,045 | ₩165,045 | ₩164,069 | ₩164,791 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,858 | ₩164,898 | ₩164,082 | ₩164,898 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,296 | ₩164,738 | ₩163,935 | ₩164,604 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,815 | ₩165,085 | ₩163,815 | ₩164,590 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,276 | ₩164,042 | ₩162,276 | ₩163,587 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,664 | ₩163,293 | ₩161,701 | ₩162,317 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,504 | ₩163,694 | ₩160,845 | ₩161,139 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,664 | ₩163,106 | ₩161,420 | ₩162,276 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,871 | ₩164,871 | ₩162,664 | ₩163,253 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,677 | ₩166,677 | ₩163,306 | ₩163,333 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩164,136 | ₩166,476 | ₩164,136 | ₩166,209 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,701 | ₩164,804 | ₩161,701 | ₩164,550 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,273 | ₩162,785 | ₩161,273 | ₩161,929 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,440 | ₩163,440 | ₩161,902 | ₩162,169 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩163,146 | ₩163,480 | ₩162,704 | ₩163,066 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,741 | ₩163,239 | ₩161,741 | ₩162,664 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,350 | ₩161,862 | ₩160,350 | ₩161,728 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,183 | ₩162,183 | ₩160,966 | ₩161,046 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,511 | ₩162,383 | ₩160,511 | ₩161,273 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,996 | ₩162,250 | ₩161,996 | ₩162,250 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,524 | ₩162,263 | ₩160,524 | ₩161,527 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩157,100 | ₩160,056 | ₩157,100 | ₩160,029 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,562 | ₩157,501 | ₩155,562 | ₩157,474 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,248 | ₩156,231 | ₩152,846 | ₩155,655 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,381 | ₩157,862 | ₩152,191 | ₩152,365 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩155,120 | ₩155,990 | ₩154,612 | ₩155,415 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,823 | ₩155,455 | ₩153,167 | ₩155,067 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,766 | ₩157,314 | ₩153,970 | ₩154,438 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,388 | ₩158,384 | ₩155,174 | ₩157,207 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩161,059 | ₩161,059 | ₩157,274 | ₩157,434 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,313 | ₩162,183 | ₩161,260 | ₩161,621 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,300 | ₩161,340 | ₩160,123 | ₩160,979 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,741 | ₩161,848 | ₩159,962 | ₩161,166 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩157,167 | ₩159,641 | ₩156,926 | ₩159,641 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,508 | ₩159,922 | ₩157,849 | ₩158,143 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩159,146 | ₩160,551 | ₩159,146 | ₩159,922 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,916 | ₩159,414 | ₩157,688 | ₩158,585 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,538 | ₩160,538 | ₩158,010 | ₩159,922 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩160,043 | ₩160,645 | ₩159,160 | ₩160,645 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,748 | ₩161,273 | ₩159,133 | ₩159,187 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,394 | ₩162,718 | ₩160,350 | ₩160,832 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩163,173 | ₩163,173 | ₩161,688 | ₩161,929 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,587 | ₩163,761 | ₩162,638 | ₩163,146 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,731 | ₩163,213 | ₩162,143 | ₩162,317 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,705 | ₩161,313 | ₩158,705 | ₩160,859 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,922 | ₩160,778 | ₩157,541 | ₩158,357 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩159,066 | ₩160,738 | ₩158,892 | ₩160,658 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,227 | ₩159,842 | ₩158,705 | ₩159,548 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,247 | ₩158,197 | ₩156,578 | ₩157,836 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩160,043 | ₩160,043 | ₩157,033 | ₩157,474 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩161,006 | ₩161,006 | ₩158,438 | ₩159,294 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,832 | ₩160,390 | ₩156,832 | ₩159,374 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩157,073 | ₩158,839 | ₩156,806 | ₩158,478 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩160,083 | ₩160,083 | ₩155,094 | ₩155,094 | -3.12% | 1.8만 |
|---|