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 | ₩185,755 | ₩187,670 | ₩185,233 | ₩187,161 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,363 | ₩185,595 | ₩184,176 | ₩185,220 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,840 | ₩186,840 | ₩184,939 | ₩185,608 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,901 | ₩189,852 | ₩188,392 | ₩188,754 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,679 | ₩188,727 | ₩185,742 | ₩187,817 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,518 | ₩187,656 | ₩186,518 | ₩186,572 | +0.03% | 1.8만 |
| 2026.10.01 | ₩183,265 | ₩185,769 | ₩182,877 | ₩185,046 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,881 | ₩184,109 | ₩182,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,890 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩184,189 | ₩184,189 | ₩182,288 | ₩183,506 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,984 | ₩183,868 | ₩182,087 | ₩183,546 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,447 | ₩185,447 | ₩183,667 | ₩184,778 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩184,095 | ₩184,912 | ₩183,239 | ₩184,604 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,728 | ₩186,036 | ₩184,658 | ₩185,073 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,956 | ₩186,465 | ₩185,086 | ₩185,862 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,791 | ₩185,421 | ₩183,479 | ₩184,992 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩184,122 | ₩184,376 | ₩182,636 | ₩183,546 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩185,046 | ₩185,046 | ₩183,587 | ₩183,707 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩183,212 | ₩184,296 | ₩180,722 | ₩181,994 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,372 | ₩183,372 | ₩182,060 | ₩182,475 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,363 | ₩184,363 | ₩183,185 | ₩183,560 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,461 | ₩186,251 | ₩185,287 | ₩185,969 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩185,247 | ₩185,956 | ₩184,135 | ₩184,296 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩188,339 | ₩188,339 | ₩186,371 | ₩186,411 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩189,142 | ₩189,383 | ₩188,232 | ₩188,245 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,844 | ₩189,410 | ₩187,844 | ₩189,289 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩188,245 | ₩188,941 | ₩187,054 | ₩188,861 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,692 | ₩187,268 | ₩186,157 | ₩186,880 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩187,000 | ₩187,442 | ₩186,036 | ₩186,117 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,821 | ₩188,995 | ₩187,937 | ₩188,727 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,542 | ₩192,542 | ₩189,597 | ₩189,597 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,453 | ₩193,694 | ₩192,275 | ₩193,038 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,601 | ₩192,690 | ₩190,601 | ₩192,542 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,940 | ₩191,980 | ₩190,320 | ₩190,856 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,712 | ₩191,753 | ₩189,852 | ₩190,601 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩193,372 | ₩193,372 | ₩191,659 | ₩192,663 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,542 | ₩193,332 | ₩191,659 | ₩191,940 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,639 | ₩196,639 | ₩193,346 | ₩193,694 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,826 | ₩196,826 | ₩194,644 | ₩194,805 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,553 | ₩199,088 | ₩198,192 | ₩198,526 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,777 | ₩198,620 | ₩197,683 | ₩198,620 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,656 | ₩198,151 | ₩196,826 | ₩197,750 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,629 | ₩197,736 | ₩196,371 | ₩197,214 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,648 | ₩196,839 | ₩195,621 | ₩195,688 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,675 | ₩196,425 | ₩195,153 | ₩195,246 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,979 | ₩196,050 | ₩194,778 | ₩195,782 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,623 | ₩194,256 | ₩191,619 | ₩192,221 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩194,042 | ₩195,287 | ₩192,181 | ₩192,181 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩190,334 | ₩193,640 | ₩190,334 | ₩193,158 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,451 | ₩189,155 | ₩186,451 | ₩189,102 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩188,018 | ₩188,138 | ₩185,032 | ₩186,451 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,795 | ₩186,585 | ₩183,948 | ₩186,585 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,455 | ₩187,991 | ₩183,854 | ₩184,095 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,767 | ₩188,767 | ₩186,438 | ₩188,151 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,775 | ₩190,775 | ₩187,616 | ₩189,396 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,557 | ₩190,334 | ₩188,633 | ₩188,674 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩187,161 | ₩189,102 | ₩187,161 | ₩188,540 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,674 | ₩189,838 | ₩188,674 | ₩188,727 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩188,138 | ₩189,343 | ₩187,536 | ₩189,289 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩188,218 | ₩189,008 | ₩186,545 | ₩186,545 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩186,277 | ₩188,433 | ₩185,675 | ₩187,549 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,964 | ₩189,704 | ₩187,857 | ₩188,446 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩190,334 | ₩190,334 | ₩187,830 | ₩189,209 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,691 | ₩190,427 | ₩188,915 | ₩189,477 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,995 | ₩189,959 | ₩187,991 | ₩188,205 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,940 | ₩191,940 | ₩189,396 | ₩190,200 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,548 | ₩192,516 | ₩190,334 | ₩191,217 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩188,245 | ₩188,741 | ₩186,331 | ₩188,580 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,703 | ₩192,703 | ₩188,741 | ₩189,758 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,596 | ₩193,868 | ₩192,596 | ₩192,944 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,845 | ₩195,956 | ₩190,133 | ₩192,007 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,390 | ₩195,528 | ₩193,279 | ₩193,279 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩193,305 | ₩196,063 | ₩193,305 | ₩195,849 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,877 | ₩193,466 | ₩191,324 | ₩193,078 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩192,168 | ₩193,011 | ₩191,177 | ₩192,181 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,680 | ₩195,193 | ₩192,355 | ₩193,466 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩191,003 | ₩193,051 | ₩190,641 | ₩191,284 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,722 | ₩192,649 | ₩189,771 | ₩191,097 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩193,024 | ₩194,162 | ₩192,542 | ₩194,162 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,743 | ₩192,944 | ₩191,605 | ₩192,944 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,583 | ₩193,948 | ₩189,878 | ₩189,878 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,412 | ₩194,109 | ₩192,127 | ₩192,208 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,470 | ₩194,738 | ₩192,609 | ₩192,663 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,404 | ₩192,248 | ₩191,204 | ₩191,364 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩186,277 | ₩190,387 | ₩186,077 | ₩190,387 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,906 | ₩189,102 | ₩184,470 | ₩184,751 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩188,366 | ₩190,441 | ₩183,292 | ₩188,044 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩189,155 | ₩189,155 | ₩186,773 | ₩187,295 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩190,334 | ₩190,655 | ₩186,492 | ₩187,362 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,378 | ₩192,904 | ₩190,574 | ₩192,449 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,923 | ₩192,127 | ₩189,932 | ₩191,886 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,758 | ₩191,364 | ₩189,758 | ₩191,364 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,513 | ₩190,601 | ₩187,870 | ₩190,146 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,517 | ₩190,159 | ₩188,955 | ₩189,611 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,803 | ₩189,611 | ₩187,295 | ₩188,995 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩190,133 | ₩190,133 | ₩188,285 | ₩188,981 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,526 | ₩189,972 | ₩187,388 | ₩189,972 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,635 | ₩186,344 | ₩184,658 | ₩186,344 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩183,145 | ₩185,180 | ₩182,301 | ₩184,510 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,820 | ₩184,269 | ₩180,441 | ₩183,828 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩181,204 | ₩181,886 | ₩179,450 | ₩180,695 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,417 | ₩184,417 | ₩181,699 | ₩182,328 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,872 | ₩184,872 | ₩183,091 | ₩183,854 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩187,335 | ₩187,576 | ₩186,251 | ₩187,362 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,773 | ₩186,773 | ₩184,591 | ₩186,492 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,866 | ₩186,866 | ₩183,988 | ₩186,157 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩187,268 | ₩188,339 | ₩187,268 | ₩187,750 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩188,352 | ₩188,352 | ₩186,786 | ₩187,188 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩190,293 | ₩190,293 | ₩186,077 | ₩186,103 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,759 | ₩188,861 | ₩186,465 | ₩188,861 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,502 | ₩184,189 | ₩182,475 | ₩183,640 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩181,137 | ₩182,489 | ₩180,360 | ₩181,110 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,900 | ₩182,248 | ₩181,097 | ₩181,284 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,392 | ₩180,775 | ₩178,392 | ₩180,615 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩179,075 | ₩179,075 | ₩176,907 | ₩177,536 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,882 | ₩181,110 | ₩178,433 | ₩179,008 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,368 | ₩182,636 | ₩181,512 | ₩182,154 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩182,315 | ₩182,998 | ₩181,364 | ₩182,328 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,391 | ₩182,382 | ₩179,115 | ₩181,324 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩184,216 | ₩184,216 | ₩181,110 | ₩181,364 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩184,350 | ₩185,742 | ₩181,994 | ₩182,315 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,395 | ₩183,814 | ₩182,395 | ₩183,814 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩181,204 | ₩183,734 | ₩181,204 | ₩182,877 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩179,263 | ₩179,972 | ₩178,259 | ₩178,741 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩179,289 | ₩179,343 | ₩178,111 | ₩178,754 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,633 | ₩179,544 | ₩178,232 | ₩178,834 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,430 | ₩177,978 | ₩174,430 | ₩177,737 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,889 | ₩176,063 | ₩175,006 | ₩175,126 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩175,019 | ₩176,572 | ₩174,550 | ₩175,795 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩176,103 | ₩177,214 | ₩175,180 | ₩175,862 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,718 | ₩170,401 | ₩169,129 | ₩169,771 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,825 | ₩170,200 | ₩168,500 | ₩170,133 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,411 | ₩170,936 | ₩166,157 | ₩169,437 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,968 | ₩170,869 | ₩168,968 | ₩169,383 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,386 | ₩168,138 | ₩163,386 | ₩167,375 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩166,077 | ₩166,077 | ₩161,057 | ₩161,860 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,729 | ₩166,170 | ₩163,707 | ₩163,868 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,995 | ₩170,066 | ₩166,907 | ₩166,907 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,909 | ₩171,110 | ₩169,571 | ₩170,481 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩166,103 | ₩169,544 | ₩165,903 | ₩168,700 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩167,295 | ₩170,012 | ₩167,295 | ₩167,951 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩168,259 | ₩168,393 | ₩163,118 | ₩164,457 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,796 | ₩169,852 | ₩165,381 | ₩168,874 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,580 | ₩169,972 | ₩167,951 | ₩167,951 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,937 | ₩169,678 | ₩167,937 | ₩169,035 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩168,219 | ₩169,370 | ₩167,630 | ₩167,911 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,723 | ₩168,834 | ₩165,648 | ₩166,224 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩169,156 | ₩169,156 | ₩166,612 | ₩166,612 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,575 | ₩171,753 | ₩169,651 | ₩170,963 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,378 | ₩173,787 | ₩170,869 | ₩171,311 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩167,107 | ₩171,525 | ₩166,117 | ₩171,351 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,959 | ₩170,253 | ₩168,232 | ₩168,352 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,908 | ₩175,488 | ₩171,217 | ₩172,650 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩177,027 | ₩177,027 | ₩174,751 | ₩175,702 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,554 | ₩176,733 | ₩172,127 | ₩175,621 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,755 | ₩179,758 | ₩175,755 | ₩179,222 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,755 | ₩177,268 | ₩175,662 | ₩177,268 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,473 | ₩178,941 | ₩176,318 | ₩178,125 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,723 | ₩178,312 | ₩176,692 | ₩177,629 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,725 | ₩176,733 | ₩174,189 | ₩176,692 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩176,210 | ₩176,451 | ₩173,386 | ₩174,296 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,461 | ₩178,326 | ₩175,461 | ₩177,201 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,457 | ₩175,903 | ₩174,095 | ₩175,903 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,872 | ₩176,559 | ₩174,658 | ₩174,899 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,676 | ₩174,658 | ₩171,699 | ₩173,975 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩172,047 | ₩174,751 | ₩171,378 | ₩173,359 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩175,086 | ₩176,599 | ₩171,351 | ₩171,579 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩176,184 | ₩176,184 | ₩172,864 | ₩174,042 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,407 | ₩175,488 | ₩174,443 | ₩174,952 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,761 | ₩175,742 | ₩173,761 | ₩175,247 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,374 | ₩174,109 | ₩170,374 | ₩173,721 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,652 | ₩169,236 | ₩166,652 | ₩167,509 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,959 | ₩170,280 | ₩165,956 | ₩167,911 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,401 | ₩170,401 | ₩166,786 | ₩168,901 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,666 | ₩169,798 | ₩166,666 | ₩169,356 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩169,249 | ₩170,240 | ₩166,626 | ₩167,589 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩171,137 | ₩171,137 | ₩167,777 | ₩169,584 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,672 | ₩171,672 | ₩170,534 | ₩171,190 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,418 | ₩171,445 | ₩170,615 | ₩171,231 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩171,190 | ₩172,020 | ₩170,615 | ₩170,909 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩172,127 | ₩172,127 | ₩170,227 | ₩170,963 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,707 | ₩174,042 | ₩171,913 | ₩172,676 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩171,217 | ₩173,118 | ₩170,521 | ₩172,435 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,664 | ₩171,833 | ₩169,544 | ₩169,972 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,395 | ₩172,583 | ₩171,123 | ₩171,619 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,431 | ₩173,239 | ₩171,431 | ₩172,516 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩170,012 | ₩170,267 | ₩168,808 | ₩169,919 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,986 | ₩170,534 | ₩169,490 | ₩169,771 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,415 | ₩169,571 | ₩167,362 | ₩169,410 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩167,027 | ₩168,687 | ₩167,027 | ₩168,593 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,696 | ₩167,870 | ₩166,157 | ₩166,826 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩168,245 | ₩168,245 | ₩167,134 | ₩167,482 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩165,260 | ₩168,808 | ₩164,591 | ₩168,808 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,403 | ₩166,050 | ₩164,390 | ₩165,849 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩162,235 | ₩163,533 | ₩161,592 | ₩163,212 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,609 | ₩162,609 | ₩160,695 | ₩160,909 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,533 | ₩163,654 | ₩162,864 | ₩162,864 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,841 | ₩164,390 | ₩163,185 | ₩163,721 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩165,180 | ₩165,180 | ₩164,202 | ₩164,925 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,992 | ₩165,032 | ₩164,216 | ₩165,032 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,430 | ₩164,872 | ₩164,069 | ₩164,738 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,948 | ₩165,220 | ₩163,948 | ₩164,725 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,409 | ₩164,176 | ₩162,409 | ₩163,721 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,797 | ₩163,426 | ₩161,833 | ₩162,449 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,636 | ₩163,828 | ₩160,976 | ₩161,271 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,797 | ₩163,239 | ₩161,552 | ₩162,409 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩165,006 | ₩165,006 | ₩162,797 | ₩163,386 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,813 | ₩166,813 | ₩163,439 | ₩163,466 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩164,269 | ₩166,612 | ₩164,269 | ₩166,344 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,833 | ₩164,939 | ₩161,833 | ₩164,684 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,405 | ₩162,917 | ₩161,405 | ₩162,061 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,573 | ₩163,573 | ₩162,034 | ₩162,302 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩163,279 | ₩163,613 | ₩162,837 | ₩163,198 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,873 | ₩163,373 | ₩161,873 | ₩162,797 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,481 | ₩161,994 | ₩160,481 | ₩161,860 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩162,315 | ₩162,315 | ₩161,097 | ₩161,177 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,642 | ₩162,516 | ₩160,642 | ₩161,405 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩162,128 | ₩162,382 | ₩162,128 | ₩162,382 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,655 | ₩162,395 | ₩160,655 | ₩161,659 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩157,228 | ₩160,186 | ₩157,228 | ₩160,160 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,688 | ₩157,630 | ₩155,688 | ₩157,603 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,373 | ₩156,358 | ₩152,971 | ₩155,782 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,509 | ₩157,991 | ₩152,315 | ₩152,489 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩155,247 | ₩156,117 | ₩154,738 | ₩155,541 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,948 | ₩155,581 | ₩153,292 | ₩155,193 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,893 | ₩157,442 | ₩154,095 | ₩154,564 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,514 | ₩158,513 | ₩155,300 | ₩157,335 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩161,190 | ₩161,190 | ₩157,402 | ₩157,563 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,445 | ₩162,315 | ₩161,391 | ₩161,753 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,431 | ₩161,472 | ₩160,253 | ₩161,110 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,873 | ₩161,980 | ₩160,093 | ₩161,298 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩157,295 | ₩159,771 | ₩157,054 | ₩159,771 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,638 | ₩160,053 | ₩157,978 | ₩158,272 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩159,276 | ₩160,682 | ₩159,276 | ₩160,053 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩158,045 | ₩159,544 | ₩157,817 | ₩158,714 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,668 | ₩160,668 | ₩158,138 | ₩160,053 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩160,173 | ₩160,775 | ₩159,290 | ₩160,775 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,879 | ₩161,405 | ₩159,263 | ₩159,316 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,525 | ₩162,850 | ₩160,481 | ₩160,963 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩163,306 | ₩163,306 | ₩161,820 | ₩162,061 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,721 | ₩163,895 | ₩162,770 | ₩163,279 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,864 | ₩163,346 | ₩162,275 | ₩162,449 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,834 | ₩161,445 | ₩158,834 | ₩160,990 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩160,053 | ₩160,909 | ₩157,670 | ₩158,486 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩159,196 | ₩160,869 | ₩159,022 | ₩160,789 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,356 | ₩159,972 | ₩158,834 | ₩159,678 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,375 | ₩158,326 | ₩156,706 | ₩157,964 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩160,173 | ₩160,173 | ₩157,161 | ₩157,603 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩161,137 | ₩161,137 | ₩158,567 | ₩159,423 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,960 | ₩160,521 | ₩156,960 | ₩159,504 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩157,201 | ₩158,968 | ₩156,933 | ₩158,607 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩160,213 | ₩160,213 | ₩155,220 | ₩155,220 | -3.12% | 1.8만 |
|---|