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 | ₩185,393 | ₩187,304 | ₩184,872 | ₩186,796 | +0.76% | 1.7만 |
| 2026.10.08 | ₩184,004 | ₩185,233 | ₩183,817 | ₩184,859 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,475 | ₩186,475 | ₩184,578 | ₩185,246 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,533 | ₩189,481 | ₩188,025 | ₩188,386 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,315 | ₩188,359 | ₩185,380 | ₩187,451 | +0.61% | 1.8만 |
| 2026.10.02 | ₩186,155 | ₩187,290 | ₩186,155 | ₩186,208 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,908 | ₩185,406 | ₩182,521 | ₩184,685 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,523 | ₩183,750 | ₩182,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,534 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,830 | ₩183,830 | ₩181,933 | ₩183,148 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,627 | ₩183,509 | ₩181,732 | ₩183,189 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩185,086 | ₩185,086 | ₩183,309 | ₩184,418 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,736 | ₩184,551 | ₩182,881 | ₩184,244 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,366 | ₩185,674 | ₩184,297 | ₩184,712 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,593 | ₩186,101 | ₩184,725 | ₩185,500 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,431 | ₩185,059 | ₩183,122 | ₩184,632 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,763 | ₩184,017 | ₩182,280 | ₩183,189 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,685 | ₩184,685 | ₩183,229 | ₩183,349 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,855 | ₩183,937 | ₩180,369 | ₩181,639 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩183,015 | ₩183,015 | ₩181,706 | ₩182,120 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩184,004 | ₩184,004 | ₩182,828 | ₩183,202 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩185,099 | ₩185,887 | ₩184,925 | ₩185,607 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,885 | ₩185,593 | ₩183,776 | ₩183,937 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,972 | ₩187,972 | ₩186,008 | ₩186,048 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,773 | ₩189,014 | ₩187,865 | ₩187,878 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,477 | ₩189,041 | ₩187,477 | ₩188,920 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,878 | ₩188,573 | ₩186,689 | ₩188,493 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,328 | ₩186,903 | ₩185,794 | ₩186,515 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,636 | ₩187,077 | ₩185,674 | ₩185,754 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,453 | ₩188,626 | ₩187,571 | ₩188,359 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩192,167 | ₩192,167 | ₩189,228 | ₩189,228 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩193,075 | ₩193,316 | ₩191,900 | ₩192,661 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩190,230 | ₩192,314 | ₩190,230 | ₩192,167 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,566 | ₩191,606 | ₩189,949 | ₩190,484 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,339 | ₩191,379 | ₩189,481 | ₩190,230 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,995 | ₩192,995 | ₩191,285 | ₩192,287 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩192,167 | ₩192,955 | ₩191,285 | ₩191,566 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩196,255 | ₩196,255 | ₩192,969 | ₩193,316 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,442 | ₩196,442 | ₩194,265 | ₩194,425 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩198,166 | ₩198,700 | ₩197,805 | ₩198,139 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,391 | ₩198,233 | ₩197,297 | ₩198,233 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩197,271 | ₩197,765 | ₩196,442 | ₩197,364 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩197,244 | ₩197,351 | ₩195,988 | ₩196,830 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩195,267 | ₩196,456 | ₩195,240 | ₩195,307 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,293 | ₩196,042 | ₩194,772 | ₩194,866 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,599 | ₩195,667 | ₩194,398 | ₩195,400 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩192,247 | ₩193,877 | ₩191,245 | ₩191,846 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,663 | ₩194,906 | ₩191,806 | ₩191,806 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,962 | ₩193,263 | ₩189,962 | ₩192,782 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩186,088 | ₩188,787 | ₩186,088 | ₩188,733 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,651 | ₩187,771 | ₩184,672 | ₩186,088 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,433 | ₩186,221 | ₩183,589 | ₩186,221 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩187,090 | ₩187,624 | ₩183,496 | ₩183,736 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,399 | ₩188,399 | ₩186,074 | ₩187,785 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,403 | ₩190,403 | ₩187,250 | ₩189,027 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩189,188 | ₩189,962 | ₩188,266 | ₩188,306 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,796 | ₩188,733 | ₩186,796 | ₩188,172 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,306 | ₩189,468 | ₩188,306 | ₩188,359 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,771 | ₩188,974 | ₩187,170 | ₩188,920 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,851 | ₩188,640 | ₩186,181 | ₩186,181 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,914 | ₩188,065 | ₩185,313 | ₩187,183 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,598 | ₩189,334 | ₩187,491 | ₩188,079 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,962 | ₩189,962 | ₩187,464 | ₩188,840 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,321 | ₩190,056 | ₩188,546 | ₩189,107 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,626 | ₩189,588 | ₩187,624 | ₩187,838 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,566 | ₩191,566 | ₩189,027 | ₩189,829 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩190,176 | ₩192,140 | ₩189,962 | ₩190,844 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,878 | ₩188,373 | ₩185,968 | ₩188,212 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,327 | ₩192,327 | ₩188,373 | ₩189,388 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩192,220 | ₩193,490 | ₩192,220 | ₩192,568 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,465 | ₩195,574 | ₩189,762 | ₩191,633 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩194,011 | ₩195,146 | ₩192,902 | ₩192,902 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,928 | ₩195,681 | ₩192,928 | ₩195,467 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,501 | ₩193,089 | ₩190,951 | ₩192,701 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,793 | ₩192,635 | ₩190,804 | ₩191,806 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,303 | ₩194,812 | ₩191,980 | ₩193,089 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,630 | ₩192,675 | ₩190,270 | ₩190,911 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,350 | ₩192,274 | ₩189,401 | ₩190,724 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,648 | ₩193,784 | ₩192,167 | ₩193,784 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,367 | ₩192,568 | ₩191,232 | ₩192,568 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩192,207 | ₩193,570 | ₩189,508 | ₩189,508 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩193,035 | ₩193,730 | ₩191,753 | ₩191,833 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩194,091 | ₩194,358 | ₩192,234 | ₩192,287 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩191,031 | ₩191,873 | ₩190,831 | ₩190,991 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,914 | ₩190,016 | ₩185,714 | ₩190,016 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,542 | ₩188,733 | ₩184,110 | ₩184,391 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩187,998 | ₩190,069 | ₩182,935 | ₩187,678 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,787 | ₩188,787 | ₩186,408 | ₩186,930 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,962 | ₩190,283 | ₩186,128 | ₩186,996 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩191,005 | ₩192,528 | ₩190,203 | ₩192,073 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,550 | ₩191,753 | ₩189,562 | ₩191,512 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,388 | ₩190,991 | ₩189,388 | ₩190,991 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩188,145 | ₩190,230 | ₩187,504 | ₩189,775 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩189,147 | ₩189,789 | ₩188,586 | ₩189,241 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,437 | ₩189,241 | ₩186,930 | ₩188,626 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,762 | ₩189,762 | ₩187,918 | ₩188,613 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩188,159 | ₩189,602 | ₩187,023 | ₩189,602 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,273 | ₩185,981 | ₩184,297 | ₩185,981 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,788 | ₩184,819 | ₩181,946 | ₩184,151 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,465 | ₩183,910 | ₩180,089 | ₩183,469 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,850 | ₩181,532 | ₩179,100 | ₩180,343 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩184,057 | ₩184,057 | ₩181,345 | ₩181,973 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,511 | ₩184,511 | ₩182,734 | ₩183,496 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,970 | ₩187,210 | ₩185,887 | ₩186,996 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,408 | ₩186,408 | ₩184,231 | ₩186,128 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,502 | ₩186,502 | ₩183,629 | ₩185,794 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,903 | ₩187,972 | ₩186,903 | ₩187,384 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,985 | ₩187,985 | ₩186,422 | ₩186,823 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,922 | ₩189,922 | ₩185,714 | ₩185,740 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,395 | ₩188,493 | ₩186,101 | ₩188,493 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩182,146 | ₩183,830 | ₩182,120 | ₩183,282 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,784 | ₩182,133 | ₩180,009 | ₩180,757 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,545 | ₩181,893 | ₩180,744 | ₩180,931 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩178,045 | ₩180,423 | ₩178,045 | ₩180,263 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,726 | ₩178,726 | ₩176,562 | ₩177,190 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,530 | ₩180,757 | ₩178,085 | ₩178,659 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩182,013 | ₩182,280 | ₩181,158 | ₩181,799 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,959 | ₩182,641 | ₩181,011 | ₩181,973 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩181,037 | ₩182,026 | ₩178,766 | ₩180,971 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,857 | ₩183,857 | ₩180,757 | ₩181,011 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,990 | ₩185,380 | ₩181,639 | ₩181,959 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩182,040 | ₩183,456 | ₩182,040 | ₩183,456 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,850 | ₩183,376 | ₩180,850 | ₩182,521 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,913 | ₩179,621 | ₩177,911 | ₩178,392 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,940 | ₩178,993 | ₩177,764 | ₩178,405 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,285 | ₩179,194 | ₩177,884 | ₩178,486 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩174,090 | ₩177,631 | ₩174,090 | ₩177,390 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,546 | ₩175,720 | ₩174,664 | ₩174,785 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,678 | ₩176,228 | ₩174,210 | ₩175,453 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,760 | ₩176,869 | ₩174,838 | ₩175,520 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,387 | ₩170,068 | ₩168,799 | ₩169,440 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,494 | ₩169,868 | ₩168,171 | ₩169,801 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩166,087 | ₩170,603 | ₩165,833 | ₩169,106 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,639 | ₩170,536 | ₩168,639 | ₩169,053 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩163,067 | ₩167,810 | ₩163,067 | ₩167,049 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,753 | ₩165,753 | ₩160,743 | ₩161,544 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,405 | ₩165,846 | ₩163,388 | ₩163,548 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,665 | ₩169,734 | ₩166,581 | ₩166,581 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,576 | ₩170,776 | ₩169,240 | ₩170,149 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,780 | ₩169,213 | ₩165,579 | ₩168,372 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,969 | ₩169,681 | ₩166,969 | ₩167,623 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,931 | ₩168,064 | ₩162,800 | ₩164,136 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,472 | ₩169,521 | ₩165,058 | ₩168,545 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,251 | ₩169,641 | ₩167,623 | ₩167,623 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,610 | ₩169,347 | ₩167,610 | ₩168,706 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,891 | ₩169,040 | ₩167,303 | ₩167,583 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,396 | ₩168,505 | ₩165,325 | ₩165,900 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,826 | ₩168,826 | ₩166,287 | ₩166,287 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,242 | ₩171,418 | ₩169,320 | ₩170,629 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩171,044 | ₩173,449 | ₩170,536 | ₩170,977 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,782 | ₩171,191 | ₩165,793 | ₩171,017 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,627 | ₩169,921 | ₩167,904 | ₩168,024 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,569 | ₩175,145 | ₩170,883 | ₩172,313 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,682 | ₩176,682 | ₩174,411 | ₩175,359 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩175,212 | ₩176,388 | ₩171,792 | ₩175,279 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,413 | ₩179,407 | ₩175,413 | ₩178,873 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,413 | ₩176,922 | ₩175,319 | ₩176,922 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩178,125 | ₩178,592 | ₩175,974 | ₩177,777 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,377 | ₩177,965 | ₩176,348 | ₩177,283 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,384 | ₩176,388 | ₩173,849 | ₩176,348 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,867 | ₩176,107 | ₩173,048 | ₩173,956 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩175,119 | ₩177,978 | ₩175,119 | ₩176,856 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩174,117 | ₩175,560 | ₩173,756 | ₩175,560 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,531 | ₩176,214 | ₩174,317 | ₩174,558 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,340 | ₩174,317 | ₩171,364 | ₩173,636 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,712 | ₩174,411 | ₩171,044 | ₩173,021 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,745 | ₩176,254 | ₩171,017 | ₩171,244 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,840 | ₩175,840 | ₩172,527 | ₩173,702 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩175,065 | ₩175,145 | ₩174,103 | ₩174,611 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,422 | ₩175,399 | ₩173,422 | ₩174,905 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩170,042 | ₩173,769 | ₩170,042 | ₩173,382 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,327 | ₩168,906 | ₩166,327 | ₩167,182 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,627 | ₩169,948 | ₩165,633 | ₩167,583 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩170,068 | ₩170,068 | ₩166,461 | ₩168,572 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,341 | ₩169,467 | ₩166,341 | ₩169,026 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,919 | ₩169,908 | ₩166,301 | ₩167,263 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,803 | ₩170,803 | ₩167,450 | ₩169,253 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,338 | ₩171,338 | ₩170,202 | ₩170,857 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩171,084 | ₩171,110 | ₩170,282 | ₩170,897 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,857 | ₩171,685 | ₩170,282 | ₩170,576 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,792 | ₩171,792 | ₩169,895 | ₩170,629 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,368 | ₩173,702 | ₩171,578 | ₩172,340 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,883 | ₩172,781 | ₩170,189 | ₩172,099 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,334 | ₩171,498 | ₩169,213 | ₩169,641 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩172,059 | ₩172,246 | ₩170,790 | ₩171,284 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩171,097 | ₩172,901 | ₩171,097 | ₩172,179 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,681 | ₩169,935 | ₩168,478 | ₩169,587 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,654 | ₩170,202 | ₩169,160 | ₩169,440 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩167,089 | ₩169,240 | ₩167,035 | ₩169,080 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,701 | ₩168,358 | ₩166,701 | ₩168,265 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,369 | ₩167,543 | ₩165,833 | ₩166,501 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,917 | ₩167,917 | ₩166,808 | ₩167,156 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,938 | ₩168,478 | ₩164,270 | ₩168,478 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩164,083 | ₩165,726 | ₩164,069 | ₩165,526 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,918 | ₩163,214 | ₩161,277 | ₩162,894 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,292 | ₩162,292 | ₩160,382 | ₩160,596 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩163,214 | ₩163,335 | ₩162,546 | ₩162,546 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,522 | ₩164,069 | ₩162,867 | ₩163,401 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,858 | ₩164,858 | ₩163,882 | ₩164,604 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,671 | ₩164,711 | ₩163,896 | ₩164,711 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩164,109 | ₩164,550 | ₩163,749 | ₩164,417 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,628 | ₩164,898 | ₩163,628 | ₩164,403 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩162,092 | ₩163,856 | ₩162,092 | ₩163,401 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,479 | ₩163,107 | ₩161,518 | ₩162,132 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,319 | ₩163,508 | ₩160,662 | ₩160,956 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,479 | ₩162,920 | ₩161,237 | ₩162,092 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,684 | ₩164,684 | ₩162,479 | ₩163,067 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,488 | ₩166,488 | ₩163,121 | ₩163,148 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,949 | ₩166,287 | ₩163,949 | ₩166,020 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,518 | ₩164,617 | ₩161,518 | ₩164,363 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩161,090 | ₩162,600 | ₩161,090 | ₩161,745 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,254 | ₩163,254 | ₩161,718 | ₩161,985 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,960 | ₩163,294 | ₩162,520 | ₩162,880 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,558 | ₩163,054 | ₩161,558 | ₩162,479 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩160,168 | ₩161,678 | ₩160,168 | ₩161,544 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩161,998 | ₩161,998 | ₩160,783 | ₩160,863 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,328 | ₩162,199 | ₩160,328 | ₩161,090 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,811 | ₩162,065 | ₩161,811 | ₩162,065 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,342 | ₩162,079 | ₩160,342 | ₩161,344 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,921 | ₩159,874 | ₩156,921 | ₩159,847 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,385 | ₩157,322 | ₩155,385 | ₩157,296 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩153,074 | ₩156,053 | ₩152,673 | ₩155,478 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩157,202 | ₩157,683 | ₩152,018 | ₩152,192 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,944 | ₩155,812 | ₩154,436 | ₩155,238 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,648 | ₩155,278 | ₩152,993 | ₩154,891 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,587 | ₩157,135 | ₩153,795 | ₩154,263 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩155,211 | ₩158,204 | ₩154,997 | ₩157,028 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,876 | ₩160,876 | ₩157,095 | ₩157,255 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩161,130 | ₩161,998 | ₩161,077 | ₩161,437 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩161,117 | ₩161,157 | ₩159,941 | ₩160,796 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,558 | ₩161,664 | ₩159,781 | ₩160,983 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,988 | ₩159,460 | ₩156,748 | ₩159,460 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,326 | ₩159,741 | ₩157,670 | ₩157,964 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,966 | ₩160,368 | ₩158,966 | ₩159,741 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,736 | ₩159,233 | ₩157,509 | ₩158,404 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,355 | ₩160,355 | ₩157,830 | ₩159,741 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,861 | ₩160,462 | ₩158,979 | ₩160,462 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,567 | ₩161,090 | ₩158,952 | ₩159,006 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩161,210 | ₩162,533 | ₩160,168 | ₩160,649 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,987 | ₩162,987 | ₩161,504 | ₩161,745 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,401 | ₩163,575 | ₩162,453 | ₩162,960 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,546 | ₩163,027 | ₩161,958 | ₩162,132 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,525 | ₩161,130 | ₩158,525 | ₩160,676 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,741 | ₩160,596 | ₩157,362 | ₩158,177 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,885 | ₩160,556 | ₩158,712 | ₩160,475 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩159,046 | ₩159,660 | ₩158,525 | ₩159,366 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩157,068 | ₩158,017 | ₩156,400 | ₩157,656 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,861 | ₩159,861 | ₩156,855 | ₩157,296 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,823 | ₩160,823 | ₩158,257 | ₩159,113 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,654 | ₩160,208 | ₩156,654 | ₩159,193 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,895 | ₩158,658 | ₩156,627 | ₩158,298 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,901 | ₩159,901 | ₩154,917 | ₩154,917 | -3.12% | 1.8만 |
|---|