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 | ₩185,131 | ₩187,039 | ₩184,610 | ₩186,532 | +0.76% | 1.7만 |
| 2026.10.08 | ₩183,743 | ₩184,971 | ₩183,556 | ₩184,597 | +0.46% | 2.7만 |
| 2026.10.07 | ₩186,212 | ₩186,212 | ₩184,317 | ₩184,984 | -0.66% | 1.3만 |
| 2026.10.06 | ₩188,266 | ₩189,213 | ₩187,759 | ₩188,119 | -0.08% | 1.5만 |
| 2026.10.05 | ₩186,051 | ₩188,093 | ₩185,117 | ₩187,185 | +0.61% | 1.8만 |
| 2026.10.02 | ₩185,891 | ₩187,025 | ₩185,891 | ₩185,945 | +0.03% | 1.8만 |
| 2026.10.01 | ₩182,649 | ₩185,144 | ₩182,262 | ₩184,424 | +0.97% | 1.5만 |
| 2026.09.30 | ₩183,263 | ₩183,490 | ₩182,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,276 |
| -0.54% |
| 1.6만 |
| 2026.09.29 | ₩183,570 | ₩183,570 | ₩181,675 | ₩182,889 | -0.37% | 2.8만 |
|---|
| 2026.09.28 | ₩182,369 | ₩183,250 | ₩181,475 | ₩182,929 | +0.31% | 2.1만 |
|---|
| 2026.09.25 | ₩184,824 | ₩184,824 | ₩183,049 | ₩184,157 | -0.36% | 1.7만 |
|---|
| 2026.09.24 | ₩183,476 | ₩184,290 | ₩182,623 | ₩183,983 | +0.28% | 83.2만 |
|---|
| 2026.09.23 | ₩185,104 | ₩185,411 | ₩184,037 | ₩184,450 | -0.35% | 2.2만 |
|---|
| 2026.09.22 | ₩185,331 | ₩185,838 | ₩184,464 | ₩185,238 | -0.05% | 1.7만 |
|---|
| 2026.09.21 | ₩184,170 | ₩184,797 | ₩182,863 | ₩184,370 | +0.11% | 2.1만 |
|---|
| 2026.09.18 | ₩183,503 | ₩183,757 | ₩182,022 | ₩182,929 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩184,424 | ₩184,424 | ₩182,969 | ₩183,090 | -0.72% | 7.9만 |
|---|
| 2026.09.16 | ₩182,596 | ₩183,677 | ₩180,114 | ₩181,382 | -0.66% | 1.7만 |
|---|
| 2026.09.15 | ₩182,756 | ₩182,756 | ₩181,448 | ₩181,862 | -0.49% | 2.6만 |
|---|
| 2026.09.14 | ₩183,743 | ₩183,743 | ₩182,569 | ₩182,943 | -0.44% | 2.7만 |
|---|
| 2026.09.11 | ₩184,837 | ₩185,624 | ₩184,664 | ₩185,344 | +0.27% | 1.3만 |
|---|
| 2026.09.10 | ₩184,624 | ₩185,331 | ₩183,516 | ₩183,677 | -0.51% | 1.4만 |
|---|
| 2026.09.09 | ₩187,706 | ₩187,706 | ₩185,745 | ₩185,785 | -1.02% | 1.6만 |
|---|
| 2026.09.08 | ₩188,506 | ₩188,746 | ₩187,599 | ₩187,612 | -0.47% | 1.5만 |
|---|
| 2026.09.04 | ₩187,212 | ₩188,773 | ₩187,212 | ₩188,653 | +0.77% | 9.8천 |
|---|
| 2026.09.03 | ₩187,612 | ₩188,306 | ₩186,425 | ₩188,226 | +0.33% | 1.2만 |
|---|
| 2026.09.02 | ₩186,065 | ₩186,638 | ₩185,531 | ₩186,252 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩186,372 | ₩186,812 | ₩185,411 | ₩185,491 | -0.47% | 1.7만 |
|---|
| 2026.08.31 | ₩188,186 | ₩188,360 | ₩187,306 | ₩188,093 | -0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩191,895 | ₩191,895 | ₩188,960 | ₩188,960 | -1.53% | 1.4만 |
|---|
| 2026.08.27 | ₩192,802 | ₩193,043 | ₩191,628 | ₩192,389 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩189,961 | ₩192,042 | ₩189,961 | ₩191,895 | +1.02% | 1.3만 |
|---|
| 2026.08.25 | ₩191,295 | ₩191,335 | ₩189,680 | ₩190,214 | -0.56% | 1.3만 |
|---|
| 2026.08.24 | ₩191,068 | ₩191,108 | ₩189,213 | ₩189,961 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩192,722 | ₩192,722 | ₩191,015 | ₩192,015 | -0.37% | 1.5만 |
|---|
| 2026.08.20 | ₩191,895 | ₩192,682 | ₩191,015 | ₩191,295 | -0.31% | 1.5만 |
|---|
| 2026.08.19 | ₩195,978 | ₩195,978 | ₩192,696 | ₩193,043 | -1.50% | 1.5만 |
|---|
| 2026.08.18 | ₩196,164 | ₩196,164 | ₩193,990 | ₩194,150 | -1.03% | 1.6만 |
|---|
| 2026.08.17 | ₩197,886 | ₩198,419 | ₩197,525 | ₩197,859 | -0.01% | 1.8만 |
|---|
| 2026.08.14 | ₩197,112 | ₩197,952 | ₩197,018 | ₩197,952 | +0.43% | 9.9천 |
|---|
| 2026.08.13 | ₩196,992 | ₩197,485 | ₩196,164 | ₩197,085 | +0.05% | 2.2만 |
|---|
| 2026.08.12 | ₩196,965 | ₩197,072 | ₩195,711 | ₩196,551 | -0.21% | 8만 |
|---|
| 2026.08.11 | ₩194,990 | ₩196,178 | ₩194,964 | ₩195,030 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩195,017 | ₩195,764 | ₩194,497 | ₩194,590 | -0.22% | 2.5만 |
|---|
| 2026.08.07 | ₩194,323 | ₩195,391 | ₩194,123 | ₩195,124 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩191,975 | ₩193,603 | ₩190,975 | ₩191,575 | -0.21% | 2만 |
|---|
| 2026.08.05 | ₩193,389 | ₩194,630 | ₩191,535 | ₩191,535 | -0.96% | 1만 |
|---|
| 2026.08.04 | ₩189,694 | ₩192,989 | ₩189,694 | ₩192,509 | +1.48% | 12.3만 |
|---|
| 2026.08.03 | ₩185,825 | ₩188,520 | ₩185,825 | ₩188,466 | +1.42% | 3만 |
|---|
| 2026.07.31 | ₩187,386 | ₩187,506 | ₩184,410 | ₩185,825 | -0.83% | 1.8만 |
|---|
| 2026.07.30 | ₩185,171 | ₩185,958 | ₩183,330 | ₩185,958 | +0.43% | 1.4만 |
|---|
| 2026.07.29 | ₩186,825 | ₩187,359 | ₩183,236 | ₩183,476 | -1.79% | 1.6만 |
|---|
| 2026.07.28 | ₩188,133 | ₩188,133 | ₩185,811 | ₩187,519 | -0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩190,134 | ₩190,134 | ₩186,985 | ₩188,760 | -0.72% | 1.1만 |
|---|
| 2026.07.24 | ₩188,920 | ₩189,694 | ₩187,999 | ₩188,039 | -0.47% | 8.5천 |
|---|
| 2026.07.23 | ₩186,532 | ₩188,466 | ₩186,532 | ₩187,906 | +0.74% | 3.2만 |
|---|
| 2026.07.22 | ₩188,039 | ₩189,200 | ₩188,039 | ₩188,093 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩187,506 | ₩188,706 | ₩186,905 | ₩188,653 | +0.61% | 1.4만 |
|---|
| 2026.07.20 | ₩187,586 | ₩188,373 | ₩185,918 | ₩185,918 | -0.89% | 1.2만 |
|---|
| 2026.07.17 | ₩185,651 | ₩187,799 | ₩185,051 | ₩186,919 | +0.68% | 5.2만 |
|---|
| 2026.07.16 | ₩187,332 | ₩189,067 | ₩187,225 | ₩187,813 | +0.26% | 4.4만 |
|---|
| 2026.07.15 | ₩189,694 | ₩189,694 | ₩187,199 | ₩188,573 | -0.59% | 2만 |
|---|
| 2026.07.14 | ₩189,053 | ₩189,787 | ₩188,279 | ₩188,840 | -0.11% | 1.6만 |
|---|
| 2026.07.13 | ₩188,360 | ₩189,320 | ₩187,359 | ₩187,572 | -0.42% | 1.6만 |
|---|
| 2026.07.10 | ₩191,295 | ₩191,295 | ₩188,760 | ₩189,560 | -0.91% | 2.4만 |
|---|
| 2026.07.09 | ₩189,907 | ₩191,868 | ₩189,694 | ₩190,574 | +0.35% | 1.4만 |
|---|
| 2026.07.08 | ₩187,612 | ₩188,106 | ₩185,705 | ₩187,946 | +0.18% | 2.3만 |
|---|
| 2026.07.07 | ₩192,055 | ₩192,055 | ₩188,106 | ₩189,120 | -1.53% | 1.9만 |
|---|
| 2026.07.06 | ₩191,948 | ₩193,216 | ₩191,948 | ₩192,295 | +0.18% | 1.4만 |
|---|
| 2026.07.02 | ₩194,190 | ₩195,297 | ₩189,494 | ₩191,361 | -1.46% | 2.5만 |
|---|
| 2026.07.01 | ₩193,736 | ₩194,870 | ₩192,629 | ₩192,629 | -0.57% | 7.6만 |
|---|
| 2026.06.30 | ₩192,656 | ₩195,404 | ₩192,656 | ₩195,191 | +1.32% | 2.5만 |
|---|
| 2026.06.29 | ₩192,229 | ₩192,816 | ₩190,681 | ₩192,429 | +0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩191,522 | ₩192,362 | ₩190,534 | ₩191,535 | +0.01% | 1.4만 |
|---|
| 2026.06.25 | ₩193,029 | ₩194,537 | ₩191,708 | ₩192,816 | -0.11% | 2.3만 |
|---|
| 2026.06.24 | ₩190,361 | ₩192,402 | ₩190,001 | ₩190,641 | +0.15% | 1.1만 |
|---|
| 2026.06.23 | ₩190,081 | ₩192,002 | ₩189,133 | ₩190,454 | +0.20% | 1.8만 |
|---|
| 2026.06.22 | ₩192,375 | ₩193,509 | ₩191,895 | ₩193,509 | +0.59% | 3만 |
|---|
| 2026.06.18 | ₩192,095 | ₩192,295 | ₩190,961 | ₩192,295 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩191,935 | ₩193,296 | ₩189,240 | ₩189,240 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩192,762 | ₩193,456 | ₩191,482 | ₩191,562 | -0.62% | 1.4만 |
|---|
| 2026.06.15 | ₩193,816 | ₩194,083 | ₩191,962 | ₩192,015 | -0.93% | 2.7만 |
|---|
| 2026.06.12 | ₩190,761 | ₩191,602 | ₩190,561 | ₩190,721 | -0.02% | 1.8만 |
|---|
| 2026.06.11 | ₩185,651 | ₩189,747 | ₩185,451 | ₩189,747 | +2.21% | 2.3만 |
|---|
| 2026.06.10 | ₩186,278 | ₩188,466 | ₩183,850 | ₩184,130 | -1.15% | 5.5천 |
|---|
| 2026.06.09 | ₩187,732 | ₩189,800 | ₩182,676 | ₩187,412 | -0.17% | 1.6만 |
|---|
| 2026.06.08 | ₩188,520 | ₩188,520 | ₩186,145 | ₩186,665 | -0.98% | 2.7만 |
|---|
| 2026.06.05 | ₩189,694 | ₩190,014 | ₩185,865 | ₩186,732 | -1.56% | 2만 |
|---|
| 2026.06.04 | ₩190,734 | ₩192,255 | ₩189,934 | ₩191,802 | +0.56% | 1.6만 |
|---|
| 2026.06.03 | ₩190,281 | ₩191,482 | ₩189,293 | ₩191,241 | +0.50% | 5만 |
|---|
| 2026.06.02 | ₩189,120 | ₩190,721 | ₩189,120 | ₩190,721 | +0.85% | 2.5만 |
|---|
| 2026.06.01 | ₩187,879 | ₩189,961 | ₩187,239 | ₩189,507 | +0.87% | 2.4만 |
|---|
| 2026.05.29 | ₩188,880 | ₩189,520 | ₩188,319 | ₩188,973 | +0.05% | 2.1만 |
|---|
| 2026.05.28 | ₩187,172 | ₩188,973 | ₩186,665 | ₩188,360 | +0.63% | 1.5만 |
|---|
| 2026.05.27 | ₩189,494 | ₩189,494 | ₩187,652 | ₩188,346 | -0.61% | 1.1만 |
|---|
| 2026.05.26 | ₩187,893 | ₩189,333 | ₩186,759 | ₩189,333 | +0.77% | 3.4만 |
|---|
| 2026.05.22 | ₩185,011 | ₩185,718 | ₩184,037 | ₩185,718 | +0.38% | 1.3만 |
|---|
| 2026.05.21 | ₩182,529 | ₩184,557 | ₩181,689 | ₩183,890 | +0.75% | 2.2만 |
|---|
| 2026.05.20 | ₩181,208 | ₩183,650 | ₩179,834 | ₩183,210 | +1.10% | 3만 |
|---|
| 2026.05.19 | ₩180,595 | ₩181,275 | ₩178,847 | ₩180,088 | -0.28% | 3만 |
|---|
| 2026.05.18 | ₩183,797 | ₩183,797 | ₩181,088 | ₩181,715 | -1.13% | 3.1만 |
|---|
| 2026.05.15 | ₩184,250 | ₩184,250 | ₩182,476 | ₩183,236 | -0.55% | 3.3만 |
|---|
| 2026.05.14 | ₩186,705 | ₩186,945 | ₩185,624 | ₩186,732 | +0.01% | 3.2만 |
|---|
| 2026.05.13 | ₩186,145 | ₩186,145 | ₩183,970 | ₩185,865 | -0.15% | 1.7만 |
|---|
| 2026.05.12 | ₩186,238 | ₩186,238 | ₩183,370 | ₩185,531 | -0.38% | 1.7만 |
|---|
| 2026.05.11 | ₩186,638 | ₩187,706 | ₩186,638 | ₩187,119 | +0.26% | 3.7만 |
|---|
| 2026.05.08 | ₩187,719 | ₩187,719 | ₩186,158 | ₩186,558 | -0.62% | 1.9만 |
|---|
| 2026.05.07 | ₩189,654 | ₩189,654 | ₩185,451 | ₩185,478 | -2.20% | 2만 |
|---|
| 2026.05.06 | ₩186,131 | ₩188,226 | ₩185,838 | ₩188,226 | +1.13% | 2만 |
|---|
| 2026.05.05 | ₩181,889 | ₩183,570 | ₩181,862 | ₩183,023 | +0.62% | 9.5만 |
|---|
| 2026.05.04 | ₩180,528 | ₩181,875 | ₩179,754 | ₩180,501 | -0.01% | 1.9만 |
|---|
| 2026.05.01 | ₩181,288 | ₩181,635 | ₩180,488 | ₩180,675 | -0.34% | 10.9만 |
|---|
| 2026.04.30 | ₩177,793 | ₩180,168 | ₩177,793 | ₩180,008 | +1.25% | 2.4만 |
|---|
| 2026.04.29 | ₩178,473 | ₩178,473 | ₩176,312 | ₩176,939 | -0.86% | 2.1만 |
|---|
| 2026.04.28 | ₩180,274 | ₩180,501 | ₩177,833 | ₩178,407 | -1.04% | 3.2만 |
|---|
| 2026.04.27 | ₩181,755 | ₩182,022 | ₩180,901 | ₩181,542 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩181,702 | ₩182,382 | ₩180,755 | ₩181,715 | +0.01% | 2.6만 |
|---|
| 2026.04.23 | ₩180,781 | ₩181,769 | ₩178,513 | ₩180,715 | -0.04% | 2.4만 |
|---|
| 2026.04.22 | ₩183,597 | ₩183,597 | ₩180,501 | ₩180,755 | -1.55% | 5.2만 |
|---|
| 2026.04.21 | ₩183,730 | ₩185,117 | ₩181,382 | ₩181,702 | -1.10% | 1.9만 |
|---|
| 2026.04.20 | ₩181,782 | ₩183,196 | ₩181,782 | ₩183,196 | +0.78% | 2.5만 |
|---|
| 2026.04.17 | ₩180,595 | ₩183,116 | ₩180,595 | ₩182,262 | +0.92% | 2만 |
|---|
| 2026.04.16 | ₩178,660 | ₩179,367 | ₩177,659 | ₩178,140 | -0.29% | 2만 |
|---|
| 2026.04.15 | ₩178,687 | ₩178,740 | ₩177,513 | ₩178,153 | -0.30% | 2.5만 |
|---|
| 2026.04.14 | ₩178,033 | ₩178,940 | ₩177,633 | ₩178,233 | +0.11% | 2.1만 |
|---|
| 2026.04.13 | ₩173,844 | ₩177,379 | ₩173,844 | ₩177,139 | +1.90% | 2.5만 |
|---|
| 2026.04.10 | ₩175,298 | ₩175,471 | ₩174,417 | ₩174,537 | -0.43% | 3.2만 |
|---|
| 2026.04.09 | ₩174,431 | ₩175,978 | ₩173,964 | ₩175,205 | +0.44% | 4.7만 |
|---|
| 2026.04.08 | ₩175,511 | ₩176,619 | ₩174,591 | ₩175,271 | -0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩169,147 | ₩169,828 | ₩168,560 | ₩169,201 | +0.03% | 13.3만 |
|---|
| 2026.04.06 | ₩169,254 | ₩169,628 | ₩167,933 | ₩169,561 | +0.18% | 2.7만 |
|---|
| 2026.04.02 | ₩165,852 | ₩170,361 | ₩165,598 | ₩168,867 | +1.82% | 3.3만 |
|---|
| 2026.04.01 | ₩168,400 | ₩170,295 | ₩168,400 | ₩168,814 | +0.25% | 7.8만 |
|---|
| 2026.03.31 | ₩162,837 | ₩167,573 | ₩162,837 | ₩166,813 | +2.44% | 2.5만 |
|---|
| 2026.03.30 | ₩165,518 | ₩165,518 | ₩160,515 | ₩161,316 | -2.54% | 6.4만 |
|---|
| 2026.03.27 | ₩165,171 | ₩165,612 | ₩163,157 | ₩163,317 | -1.12% | 2.8만 |
|---|
| 2026.03.26 | ₩168,427 | ₩169,494 | ₩166,346 | ₩166,346 | -1.24% | 1.2만 |
|---|
| 2026.03.25 | ₩170,335 | ₩170,535 | ₩169,001 | ₩169,908 | -0.25% | 4.5만 |
|---|
| 2026.03.24 | ₩165,545 | ₩168,974 | ₩165,345 | ₩168,133 | +1.56% | 1.7만 |
|---|
| 2026.03.23 | ₩166,732 | ₩169,441 | ₩166,732 | ₩167,386 | +0.39% | 2.8만 |
|---|
| 2026.03.20 | ₩167,693 | ₩167,827 | ₩162,570 | ₩163,904 | -2.26% | 6.8만 |
|---|
| 2026.03.19 | ₩165,238 | ₩169,281 | ₩164,825 | ₩168,307 | +1.86% | 1.9만 |
|---|
| 2026.03.18 | ₩168,013 | ₩169,401 | ₩167,386 | ₩167,386 | -0.37% | 1.9만 |
|---|
| 2026.03.17 | ₩167,373 | ₩169,107 | ₩167,373 | ₩168,467 | +0.65% | 2만 |
|---|
| 2026.03.16 | ₩167,653 | ₩168,800 | ₩167,066 | ₩167,346 | -0.18% | 1.8만 |
|---|
| 2026.03.13 | ₩167,159 | ₩168,267 | ₩165,091 | ₩165,665 | -0.89% | 1.3만 |
|---|
| 2026.03.12 | ₩168,587 | ₩168,587 | ₩166,052 | ₩166,052 | -1.50% | 1.4만 |
|---|
| 2026.03.11 | ₩170,001 | ₩171,175 | ₩169,081 | ₩170,388 | +0.23% | 9천 |
|---|
| 2026.03.10 | ₩170,802 | ₩173,203 | ₩170,295 | ₩170,735 | -0.04% | 2만 |
|---|
| 2026.03.09 | ₩166,546 | ₩170,948 | ₩165,558 | ₩170,775 | +2.54% | 3.5만 |
|---|
| 2026.03.06 | ₩169,387 | ₩169,681 | ₩167,666 | ₩167,786 | -0.95% | 1.8만 |
|---|
| 2026.03.05 | ₩173,323 | ₩174,898 | ₩170,642 | ₩172,069 | -0.72% | 1.5만 |
|---|
| 2026.03.04 | ₩176,432 | ₩176,432 | ₩174,164 | ₩175,111 | -0.75% | 2.6만 |
|---|
| 2026.03.03 | ₩174,964 | ₩176,138 | ₩171,549 | ₩175,031 | +0.04% | 17.5만 |
|---|
| 2026.03.02 | ₩175,164 | ₩179,154 | ₩175,164 | ₩178,620 | +1.97% | 2.6만 |
|---|
| 2026.02.27 | ₩175,164 | ₩176,672 | ₩175,071 | ₩176,672 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩177,873 | ₩178,340 | ₩175,725 | ₩177,526 | -0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩177,126 | ₩177,713 | ₩176,098 | ₩177,032 | -0.05% | 19.9만 |
|---|
| 2026.02.24 | ₩174,137 | ₩176,138 | ₩173,603 | ₩176,098 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩175,618 | ₩175,858 | ₩172,803 | ₩173,710 | -1.09% | 3.5만 |
|---|
| 2026.02.20 | ₩174,871 | ₩177,726 | ₩174,871 | ₩176,605 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩173,870 | ₩175,311 | ₩173,510 | ₩175,311 | +0.83% | 14만 |
|---|
| 2026.02.18 | ₩174,284 | ₩175,965 | ₩174,070 | ₩174,311 | +0.02% | 8.6천 |
|---|
| 2026.02.17 | ₩172,096 | ₩174,070 | ₩171,122 | ₩173,390 | +0.75% | 2.1만 |
|---|
| 2026.02.13 | ₩171,469 | ₩174,164 | ₩170,802 | ₩172,776 | +0.76% | 1.6만 |
|---|
| 2026.02.12 | ₩174,497 | ₩176,005 | ₩170,775 | ₩171,002 | -2.00% | 6.3만 |
|---|
| 2026.02.11 | ₩175,591 | ₩175,591 | ₩172,283 | ₩173,457 | -1.22% | 2.9만 |
|---|
| 2026.02.10 | ₩174,818 | ₩174,898 | ₩173,857 | ₩174,364 | -0.26% | 2.2만 |
|---|
| 2026.02.09 | ₩173,177 | ₩175,151 | ₩173,177 | ₩174,658 | +0.86% | 1.5만 |
|---|
| 2026.02.06 | ₩169,801 | ₩173,523 | ₩169,801 | ₩173,137 | +1.96% | 1.3만 |
|---|
| 2026.02.05 | ₩166,092 | ₩168,667 | ₩166,092 | ₩166,946 | +0.51% | 2.4만 |
|---|
| 2026.02.04 | ₩169,387 | ₩169,708 | ₩165,398 | ₩167,346 | -1.21% | 2.4만 |
|---|
| 2026.02.03 | ₩169,828 | ₩169,828 | ₩166,225 | ₩168,333 | -0.88% | 1.4만 |
|---|
| 2026.02.02 | ₩166,105 | ₩169,227 | ₩166,105 | ₩168,787 | +1.61% | 4.4만 |
|---|
| 2026.01.30 | ₩168,680 | ₩169,668 | ₩166,065 | ₩167,026 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩170,562 | ₩170,562 | ₩167,213 | ₩169,014 | -0.91% | 3.5만 |
|---|
| 2026.01.28 | ₩171,095 | ₩171,095 | ₩169,961 | ₩170,615 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩170,842 | ₩170,868 | ₩170,041 | ₩170,655 | -0.11% | 1만 |
|---|
| 2026.01.26 | ₩170,615 | ₩171,442 | ₩170,041 | ₩170,335 | -0.16% | 2.3만 |
|---|
| 2026.01.23 | ₩171,549 | ₩171,549 | ₩169,654 | ₩170,388 | -0.68% | 1.6만 |
|---|
| 2026.01.22 | ₩173,123 | ₩173,457 | ₩171,335 | ₩172,096 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩170,642 | ₩172,536 | ₩169,948 | ₩171,856 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩169,094 | ₩171,255 | ₩168,974 | ₩169,401 | +0.18% | 2.4만 |
|---|
| 2026.01.16 | ₩171,816 | ₩172,002 | ₩170,548 | ₩171,042 | -0.45% | 2.3만 |
|---|
| 2026.01.15 | ₩170,855 | ₩172,656 | ₩170,855 | ₩171,936 | +0.63% | 6.5만 |
|---|
| 2026.01.14 | ₩169,441 | ₩169,694 | ₩168,240 | ₩169,347 | -0.06% | 1.3만 |
|---|
| 2026.01.13 | ₩169,414 | ₩169,961 | ₩168,921 | ₩169,201 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩166,853 | ₩169,001 | ₩166,799 | ₩168,840 | +1.19% | 1.8만 |
|---|
| 2026.01.09 | ₩166,466 | ₩168,120 | ₩166,466 | ₩168,027 | +0.94% | 2.5만 |
|---|
| 2026.01.08 | ₩167,133 | ₩167,306 | ₩165,598 | ₩166,266 | -0.52% | 1.2만 |
|---|
| 2026.01.07 | ₩167,680 | ₩167,680 | ₩166,572 | ₩166,919 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩164,705 | ₩168,240 | ₩164,037 | ₩168,240 | +2.15% | 7.4만 |
|---|
| 2026.01.05 | ₩163,851 | ₩165,492 | ₩163,837 | ₩165,292 | +0.88% | 15.5만 |
|---|
| 2026.01.02 | ₩161,689 | ₩162,983 | ₩161,049 | ₩162,663 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩162,063 | ₩162,063 | ₩160,155 | ₩160,368 | -1.05% | 2.1만 |
|---|
| 2025.12.30 | ₩162,983 | ₩163,104 | ₩162,316 | ₩162,316 | -0.41% | 1.5만 |
|---|
| 2025.12.29 | ₩163,290 | ₩163,837 | ₩162,637 | ₩163,170 | -0.07% | 1.4만 |
|---|
| 2025.12.26 | ₩164,624 | ₩164,624 | ₩163,651 | ₩164,371 | -0.15% | 1.5만 |
|---|
| 2025.12.24 | ₩164,438 | ₩164,478 | ₩163,664 | ₩164,478 | +0.02% | 2.6만 |
|---|
| 2025.12.23 | ₩163,877 | ₩164,318 | ₩163,517 | ₩164,184 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩163,397 | ₩164,664 | ₩163,397 | ₩164,171 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩161,863 | ₩163,624 | ₩161,863 | ₩163,170 | +0.81% | 1.4만 |
|---|
| 2025.12.18 | ₩162,250 | ₩162,877 | ₩161,289 | ₩161,903 | -0.21% | 1.6만 |
|---|
| 2025.12.17 | ₩162,090 | ₩163,277 | ₩160,435 | ₩160,729 | -0.84% | 1.5만 |
|---|
| 2025.12.16 | ₩162,250 | ₩162,690 | ₩161,009 | ₩161,863 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩164,451 | ₩164,451 | ₩162,250 | ₩162,837 | -0.98% | 2.3만 |
|---|
| 2025.12.12 | ₩166,252 | ₩166,252 | ₩162,890 | ₩162,917 | -2.01% | 1.8만 |
|---|
| 2025.12.11 | ₩163,717 | ₩166,052 | ₩163,717 | ₩165,785 | +1.26% | 7.2천 |
|---|
| 2025.12.10 | ₩161,289 | ₩164,384 | ₩161,289 | ₩164,131 | +1.76% | 2.7만 |
|---|
| 2025.12.09 | ₩160,862 | ₩162,370 | ₩160,862 | ₩161,516 | +0.41% | 9.5천 |
|---|
| 2025.12.08 | ₩163,023 | ₩163,023 | ₩161,489 | ₩161,756 | -0.78% | 2.9만 |
|---|
| 2025.12.05 | ₩162,730 | ₩163,063 | ₩162,290 | ₩162,650 | -0.05% | 1.6만 |
|---|
| 2025.12.04 | ₩161,329 | ₩162,823 | ₩161,329 | ₩162,250 | +0.57% | 1.6만 |
|---|
| 2025.12.03 | ₩159,941 | ₩161,449 | ₩159,941 | ₩161,316 | +0.86% | 7.1천 |
|---|
| 2025.12.02 | ₩161,769 | ₩161,769 | ₩160,555 | ₩160,635 | -0.70% | 5.3천 |
|---|
| 2025.12.01 | ₩160,102 | ₩161,969 | ₩160,102 | ₩160,862 | +0.47% | 2.3만 |
|---|
| 2025.11.28 | ₩161,583 | ₩161,836 | ₩161,583 | ₩161,836 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩160,115 | ₩161,849 | ₩160,115 | ₩161,116 | +0.62% | 2만 |
|---|
| 2025.11.25 | ₩156,699 | ₩159,648 | ₩156,699 | ₩159,621 | +1.86% | 1만 |
|---|
| 2025.11.24 | ₩155,165 | ₩157,100 | ₩155,165 | ₩157,073 | +1.23% | 1.6만 |
|---|
| 2025.11.21 | ₩152,857 | ₩155,832 | ₩152,457 | ₩155,259 | +1.57% | 1.5만 |
|---|
| 2025.11.20 | ₩156,980 | ₩157,460 | ₩151,803 | ₩151,976 | -3.19% | 1.3만 |
|---|
| 2025.11.19 | ₩154,725 | ₩155,592 | ₩154,218 | ₩155,018 | +0.19% | 1.4만 |
|---|
| 2025.11.18 | ₩153,431 | ₩155,058 | ₩152,777 | ₩154,671 | +0.81% | 6.9만 |
|---|
| 2025.11.17 | ₩156,366 | ₩156,913 | ₩153,577 | ₩154,044 | -1.48% | 1.7만 |
|---|
| 2025.11.14 | ₩154,992 | ₩157,980 | ₩154,778 | ₩156,806 | +1.17% | 1.4만 |
|---|
| 2025.11.13 | ₩160,649 | ₩160,649 | ₩156,873 | ₩157,033 | -2.25% | 1.7만 |
|---|
| 2025.11.12 | ₩160,902 | ₩161,769 | ₩160,849 | ₩161,209 | +0.19% | 3.7만 |
|---|
| 2025.11.11 | ₩160,889 | ₩160,929 | ₩159,715 | ₩160,569 | -0.20% | 1.2만 |
|---|
| 2025.11.10 | ₩161,329 | ₩161,436 | ₩159,555 | ₩160,755 | -0.36% | 6.3천 |
|---|
| 2025.11.07 | ₩156,766 | ₩159,234 | ₩156,526 | ₩159,234 | +1.57% | 7.7천 |
|---|
| 2025.11.06 | ₩159,101 | ₩159,515 | ₩157,447 | ₩157,740 | -0.86% | 7.6천 |
|---|
| 2025.11.05 | ₩158,741 | ₩160,142 | ₩158,741 | ₩159,515 | +0.49% | 1만 |
|---|
| 2025.11.04 | ₩157,513 | ₩159,008 | ₩157,286 | ₩158,180 | +0.42% | 1.1만 |
|---|
| 2025.11.03 | ₩160,128 | ₩160,128 | ₩157,607 | ₩159,515 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩159,635 | ₩160,235 | ₩158,754 | ₩160,235 | +0.38% | 3.1만 |
|---|
| 2025.10.30 | ₩159,341 | ₩160,862 | ₩158,727 | ₩158,781 | -0.35% | 1.1만 |
|---|
| 2025.10.29 | ₩160,982 | ₩162,303 | ₩159,941 | ₩160,422 | -0.35% | 1.5만 |
|---|
| 2025.10.28 | ₩162,757 | ₩162,757 | ₩161,276 | ₩161,516 | -0.76% | 1.8만 |
|---|
| 2025.10.27 | ₩163,170 | ₩163,344 | ₩162,223 | ₩162,730 | -0.27% | 2만 |
|---|
| 2025.10.24 | ₩162,316 | ₩162,797 | ₩161,729 | ₩161,903 | -0.25% | 1.4만 |
|---|
| 2025.10.23 | ₩158,300 | ₩160,902 | ₩158,300 | ₩160,448 | +1.36% | 1만 |
|---|
| 2025.10.22 | ₩159,515 | ₩160,368 | ₩157,140 | ₩157,954 | -0.98% | 1.8만 |
|---|
| 2025.10.21 | ₩158,661 | ₩160,328 | ₩158,487 | ₩160,248 | +1.00% | 1.2만 |
|---|
| 2025.10.20 | ₩158,821 | ₩159,435 | ₩158,300 | ₩159,141 | +0.20% | 2.1만 |
|---|
| 2025.10.17 | ₩156,846 | ₩157,793 | ₩156,179 | ₩157,433 | +0.37% | 2.3만 |
|---|
| 2025.10.16 | ₩159,635 | ₩159,635 | ₩156,633 | ₩157,073 | -1.60% | 8.3천 |
|---|
| 2025.10.15 | ₩160,595 | ₩160,595 | ₩158,034 | ₩158,887 | -1.06% | 1.2만 |
|---|
| 2025.10.14 | ₩156,433 | ₩159,982 | ₩156,433 | ₩158,968 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩156,673 | ₩158,434 | ₩156,406 | ₩158,074 | +0.89% | 1.2만 |
|---|
| 2025.10.10 | ₩159,675 | ₩159,675 | ₩154,698 | ₩154,698 | -3.12% | 1.8만 |
|---|