시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Mid-Cap 400 ETF 과거 주가
Vanguard S&P Mid-Cap 400 ETF · IVOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Mid-Cap 400 ETF · IVOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,325 | ₩166,955 | ₩165,521 | ₩166,660 | +0.20% | 4.2만 |
| 2026.10.08 | ₩164,515 | ₩165,843 | ₩164,220 | ₩165,695 | +0.72% | 14.2만 |
| 2026.10.07 | ₩166,339 | ₩166,433 | ₩164,542 | ₩165,199 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,975 | ₩168,725 | ₩167,720 | ₩167,961 | -0.01% | 15.2만 |
| 2026.10.05 | ₩166,486 | ₩168,135 | ₩165,346 | ₩167,264 | +0.47% | 11.3만 |
| 2026.10.02 | ₩166,513 | ₩167,425 | ₩166,392 | ₩166,607 | +0.06% | 8.7만 |
| 2026.10.01 | ₩163,322 | ₩165,199 | ₩162,396 | ₩165,025 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,810 | ₩164,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,268 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩164,555 | ₩164,555 | ₩163,322 | ₩164,274 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,756 | ₩164,958 | ₩163,630 | ₩164,435 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩165,534 | ₩165,910 | ₩164,595 | ₩165,628 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩165,320 | ₩165,682 | ₩164,260 | ₩165,065 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩166,365 | ₩166,969 | ₩165,722 | ₩165,775 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,706 | ₩167,881 | ₩166,781 | ₩167,224 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩167,318 | ₩167,358 | ₩166,231 | ₩166,781 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩167,143 | ₩167,143 | ₩165,588 | ₩166,218 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,961 | ₩167,961 | ₩166,580 | ₩166,674 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩167,063 | ₩167,693 | ₩164,368 | ₩165,775 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩167,613 | ₩167,653 | ₩166,473 | ₩166,714 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,800 | ₩168,229 | ₩167,291 | ₩167,438 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩169,087 | ₩169,463 | ₩168,417 | ₩168,980 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩168,283 | ₩168,672 | ₩167,398 | ₩167,626 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩170,562 | ₩170,777 | ₩169,061 | ₩169,208 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩172,413 | ₩172,413 | ₩170,965 | ₩171,045 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩171,220 | ₩172,534 | ₩171,099 | ₩172,158 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩171,300 | ₩171,890 | ₩170,254 | ₩171,877 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩169,570 | ₩170,603 | ₩169,463 | ₩170,442 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩170,294 | ₩170,428 | ₩168,927 | ₩169,289 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,769 | ₩171,836 | ₩170,643 | ₩171,045 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩174,156 | ₩174,451 | ₩171,863 | ₩171,917 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩174,183 | ₩174,210 | ₩173,231 | ₩173,942 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩172,493 | ₩174,357 | ₩172,493 | ₩173,888 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩173,633 | ₩173,633 | ₩172,279 | ₩172,815 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩174,022 | ₩174,022 | ₩172,440 | ₩172,896 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩174,518 | ₩174,518 | ₩173,499 | ₩174,223 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,807 | ₩174,840 | ₩173,285 | ₩173,378 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩176,623 | ₩176,623 | ₩174,558 | ₩174,733 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩177,321 | ₩177,455 | ₩175,256 | ₩175,269 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩178,219 | ₩178,434 | ₩177,817 | ₩178,112 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,951 | ₩178,527 | ₩177,455 | ₩178,447 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩177,642 | ₩178,085 | ₩177,200 | ₩177,844 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩177,549 | ₩177,549 | ₩176,328 | ₩177,187 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩176,315 | ₩177,321 | ₩176,315 | ₩176,449 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩176,382 | ₩176,543 | ₩175,765 | ₩175,993 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩175,671 | ₩176,838 | ₩175,430 | ₩176,570 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,773 | ₩176,007 | ₩174,129 | ₩174,170 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩176,234 | ₩176,704 | ₩174,692 | ₩174,692 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩173,593 | ₩176,127 | ₩173,016 | ₩175,859 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,898 | ₩172,788 | ₩170,884 | ₩172,748 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,836 | ₩171,836 | ₩169,758 | ₩170,777 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩171,112 | ₩171,112 | ₩169,101 | ₩170,911 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,944 | ₩172,051 | ₩169,356 | ₩169,543 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩172,252 | ₩172,721 | ₩171,515 | ₩172,520 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩173,057 | ₩173,968 | ₩171,367 | ₩172,440 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,984 | ₩173,164 | ₩171,474 | ₩171,917 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,697 | ₩171,863 | ₩170,160 | ₩171,152 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩171,568 | ₩172,695 | ₩171,568 | ₩171,810 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,978 | ₩171,957 | ₩170,388 | ₩171,836 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩172,198 | ₩172,198 | ₩170,053 | ₩170,053 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,911 | ₩172,319 | ₩170,589 | ₩171,434 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,804 | ₩173,043 | ₩170,683 | ₩172,560 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩172,118 | ₩172,520 | ₩170,790 | ₩171,675 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩172,145 | ₩172,695 | ₩171,126 | ₩171,555 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩171,300 | ₩171,903 | ₩170,402 | ₩170,764 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩172,225 | ₩172,225 | ₩170,603 | ₩171,702 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,844 | ₩172,721 | ₩170,844 | ₩171,729 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩170,160 | ₩170,227 | ₩168,229 | ₩169,570 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,842 | ₩172,842 | ₩170,938 | ₩171,273 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,936 | ₩173,673 | ₩172,936 | ₩173,217 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩174,250 | ₩175,148 | ₩170,965 | ₩172,534 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩174,371 | ₩175,041 | ₩173,070 | ₩173,378 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,861 | ₩175,122 | ₩173,285 | ₩174,853 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩173,352 | ₩173,660 | ₩171,622 | ₩173,647 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩172,614 | ₩173,512 | ₩171,823 | ₩172,963 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩173,298 | ₩174,920 | ₩172,695 | ₩173,432 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩171,152 | ₩172,990 | ₩171,152 | ₩171,917 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩170,576 | ₩172,641 | ₩170,308 | ₩171,340 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,802 | ₩173,378 | ₩172,440 | ₩173,083 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩172,145 | ₩172,480 | ₩171,099 | ₩172,346 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,775 | ₩174,116 | ₩170,294 | ₩170,522 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩173,633 | ₩174,532 | ₩172,507 | ₩172,708 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,880 | ₩174,880 | ₩172,949 | ₩173,285 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,970 | ₩173,378 | ₩171,072 | ₩172,614 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩168,350 | ₩171,407 | ₩168,109 | ₩171,273 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩169,114 | ₩170,710 | ₩167,049 | ₩167,049 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩169,503 | ₩171,488 | ₩166,111 | ₩169,436 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩169,114 | ₩169,382 | ₩168,095 | ₩168,202 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩170,133 | ₩170,133 | ₩167,304 | ₩167,800 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩170,670 | ₩171,595 | ₩170,294 | ₩171,193 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩170,013 | ₩170,951 | ₩169,490 | ₩170,576 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,766 | ₩170,683 | ₩168,645 | ₩170,603 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩168,497 | ₩169,570 | ₩167,787 | ₩169,155 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩169,047 | ₩169,745 | ₩168,725 | ₩169,248 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩168,283 | ₩169,543 | ₩167,411 | ₩168,994 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,731 | ₩169,892 | ₩168,685 | ₩168,819 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩168,310 | ₩169,463 | ₩167,814 | ₩169,463 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩166,339 | ₩167,116 | ₩165,775 | ₩166,848 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩164,274 | ₩165,923 | ₩163,281 | ₩165,400 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩163,080 | ₩165,279 | ₩161,873 | ₩165,253 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,986 | ₩163,161 | ₩161,632 | ₩162,088 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩164,542 | ₩165,065 | ₩163,241 | ₩163,697 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩165,561 | ₩165,561 | ₩163,710 | ₩163,885 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,821 | ₩167,398 | ₩166,218 | ₩166,607 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,701 | ₩166,701 | ₩165,118 | ₩165,963 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩167,130 | ₩167,130 | ₩164,475 | ₩166,325 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩168,109 | ₩168,162 | ₩167,197 | ₩167,478 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩168,377 | ₩168,377 | ₩167,318 | ₩167,948 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩170,402 | ₩170,402 | ₩167,090 | ₩167,224 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩168,444 | ₩169,543 | ₩168,095 | ₩169,369 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩165,373 | ₩166,500 | ₩164,743 | ₩166,325 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,689 | ₩165,749 | ₩163,523 | ₩164,180 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,775 | ₩165,775 | ₩164,917 | ₩165,132 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,986 | ₩165,320 | ₩162,986 | ₩165,172 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,670 | ₩163,670 | ₩161,766 | ₩162,463 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩165,065 | ₩165,226 | ₩163,174 | ₩163,590 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩165,440 | ₩165,950 | ₩164,864 | ₩165,239 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩165,480 | ₩166,044 | ₩164,502 | ₩165,212 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,850 | ₩165,615 | ₩163,134 | ₩164,823 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩167,250 | ₩167,250 | ₩164,461 | ₩164,890 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,955 | ₩168,015 | ₩165,092 | ₩165,534 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩165,051 | ₩166,553 | ₩165,051 | ₩166,500 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,858 | ₩166,406 | ₩163,778 | ₩165,521 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩162,235 | ₩162,973 | ₩161,780 | ₩162,209 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩162,437 | ₩162,691 | ₩161,565 | ₩161,967 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩162,195 | ₩162,799 | ₩161,780 | ₩162,396 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩159,272 | ₩161,672 | ₩159,165 | ₩161,632 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,720 | ₩160,854 | ₩159,648 | ₩159,876 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩159,366 | ₩160,988 | ₩159,232 | ₩160,412 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,876 | ₩160,948 | ₩159,581 | ₩160,010 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,874 | ₩156,309 | ₩154,646 | ₩155,611 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩154,525 | ₩155,397 | ₩153,962 | ₩155,303 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩152,286 | ₩155,491 | ₩151,830 | ₩154,686 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩154,230 | ₩155,598 | ₩154,217 | ₩154,512 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,744 | ₩153,774 | ₩150,395 | ₩153,292 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,616 | ₩151,616 | ₩148,411 | ₩148,867 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,830 | ₩151,937 | ₩149,792 | ₩150,074 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩153,265 | ₩154,941 | ₩152,460 | ₩152,541 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩155,209 | ₩155,611 | ₩153,158 | ₩154,874 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩151,200 | ₩154,083 | ₩151,012 | ₩153,453 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,863 | ₩155,075 | ₩152,152 | ₩152,729 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,849 | ₩152,849 | ₩148,840 | ₩149,899 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩151,200 | ₩154,110 | ₩151,186 | ₩153,359 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,868 | ₩154,834 | ₩152,930 | ₩152,983 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,828 | ₩155,129 | ₩153,828 | ₩154,351 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩153,600 | ₩154,659 | ₩152,997 | ₩153,050 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩153,131 | ₩153,841 | ₩151,535 | ₩151,870 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,667 | ₩153,909 | ₩152,085 | ₩152,085 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩155,169 | ₩156,041 | ₩154,297 | ₩155,330 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩156,349 | ₩158,333 | ₩155,571 | ₩155,692 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,640 | ₩156,711 | ₩151,441 | ₩156,483 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩156,161 | ₩156,161 | ₩154,204 | ₩154,954 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩159,567 | ₩160,787 | ₩157,556 | ₩158,696 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,739 | ₩161,954 | ₩159,822 | ₩160,868 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩160,077 | ₩161,619 | ₩157,247 | ₩160,921 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩161,216 | ₩164,059 | ₩160,948 | ₩163,751 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,766 | ₩162,383 | ₩160,935 | ₩162,329 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩163,456 | ₩163,751 | ₩162,034 | ₩163,657 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩163,576 | ₩163,576 | ₩161,833 | ₩163,107 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩161,042 | ₩162,611 | ₩161,042 | ₩162,463 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩163,161 | ₩163,348 | ₩160,103 | ₩160,881 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩162,303 | ₩164,582 | ₩162,249 | ₩163,724 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩162,195 | ₩162,799 | ₩161,726 | ₩162,718 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩162,182 | ₩163,858 | ₩161,699 | ₩162,772 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,686 | ₩162,383 | ₩160,090 | ₩162,021 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩160,479 | ₩162,651 | ₩159,326 | ₩161,739 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,670 | ₩164,515 | ₩159,567 | ₩160,291 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,818 | ₩164,368 | ₩161,739 | ₩162,584 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩163,147 | ₩163,710 | ₩162,705 | ₩163,040 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,678 | ₩163,483 | ₩162,075 | ₩163,107 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,822 | ₩163,040 | ₩159,728 | ₩162,933 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩157,462 | ₩159,192 | ₩157,261 | ₩157,931 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩158,414 | ₩159,594 | ₩156,805 | ₩158,736 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,770 | ₩158,628 | ₩156,148 | ₩157,623 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩155,571 | ₩157,784 | ₩155,571 | ₩157,328 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩156,443 | ₩157,569 | ₩155,021 | ₩156,041 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩158,333 | ₩158,535 | ₩155,665 | ₩157,435 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩158,481 | ₩158,628 | ₩157,355 | ₩157,717 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩158,333 | ₩158,333 | ₩157,529 | ₩158,092 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩158,293 | ₩159,071 | ₩157,703 | ₩157,998 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩159,527 | ₩159,621 | ₩157,636 | ₩158,119 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,774 | ₩161,270 | ₩159,487 | ₩159,701 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩158,186 | ₩160,385 | ₩158,025 | ₩159,755 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩157,180 | ₩158,374 | ₩156,631 | ₩156,845 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩159,500 | ₩159,755 | ₩158,588 | ₩159,017 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩158,575 | ₩160,090 | ₩158,575 | ₩159,567 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩157,381 | ₩157,985 | ₩156,858 | ₩157,690 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,703 | ₩158,079 | ₩156,885 | ₩157,475 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩156,309 | ₩157,288 | ₩155,893 | ₩157,140 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩156,121 | ₩157,127 | ₩155,772 | ₩156,885 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,673 | ₩155,880 | ₩154,472 | ₩155,652 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩156,228 | ₩156,228 | ₩154,700 | ₩154,981 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩153,573 | ₩156,268 | ₩153,211 | ₩156,161 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩152,434 | ₩154,405 | ₩152,434 | ₩153,935 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,677 | ₩152,125 | ₩149,993 | ₩151,964 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩151,441 | ₩151,441 | ₩149,872 | ₩149,913 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩152,259 | ₩152,259 | ₩151,414 | ₩151,522 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩152,474 | ₩152,916 | ₩151,629 | ₩152,018 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩153,010 | ₩153,010 | ₩152,393 | ₩152,956 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,621 | ₩153,251 | ₩152,460 | ₩152,782 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,688 | ₩153,238 | ₩152,259 | ₩152,688 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩152,594 | ₩153,493 | ₩152,527 | ₩153,131 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩151,575 | ₩152,608 | ₩151,522 | ₩152,407 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,857 | ₩152,460 | ₩150,851 | ₩151,160 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩151,562 | ₩152,447 | ₩150,275 | ₩150,476 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩152,058 | ₩152,299 | ₩150,422 | ₩151,106 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩153,278 | ₩153,292 | ₩151,723 | ₩152,085 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,633 | ₩154,659 | ₩151,991 | ₩152,393 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,742 | ₩154,566 | ₩152,729 | ₩154,445 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩150,141 | ₩153,278 | ₩150,141 | ₩152,876 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,765 | ₩151,267 | ₩149,765 | ₩150,033 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩151,173 | ₩151,173 | ₩149,980 | ₩150,141 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩151,026 | ₩151,736 | ₩150,637 | ₩150,972 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,993 | ₩151,294 | ₩149,993 | ₩150,851 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,974 | ₩150,288 | ₩148,947 | ₩150,167 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩150,342 | ₩150,342 | ₩149,054 | ₩149,068 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩149,121 | ₩150,704 | ₩149,121 | ₩149,685 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩150,074 | ₩150,610 | ₩149,685 | ₩150,529 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,894 | ₩150,690 | ₩148,786 | ₩149,711 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩146,104 | ₩148,934 | ₩146,104 | ₩148,826 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,938 | ₩146,467 | ₩144,697 | ₩146,104 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,840 | ₩145,434 | ₩141,733 | ₩144,697 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩145,340 | ₩145,850 | ₩141,183 | ₩141,304 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩143,449 | ₩144,227 | ₩142,886 | ₩143,503 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩142,256 | ₩143,999 | ₩141,974 | ₩143,356 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩145,300 | ₩145,635 | ₩142,457 | ₩142,886 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩144,254 | ₩146,426 | ₩144,254 | ₩145,622 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩148,076 | ₩148,491 | ₩145,568 | ₩145,877 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩148,572 | ₩149,497 | ₩148,572 | ₩148,679 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,955 | ₩148,639 | ₩147,633 | ₩148,169 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩148,545 | ₩148,679 | ₩146,963 | ₩148,156 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩144,562 | ₩147,217 | ₩144,562 | ₩147,217 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩147,083 | ₩147,445 | ₩145,099 | ₩145,622 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩146,239 | ₩147,888 | ₩146,225 | ₩146,989 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩145,327 | ₩146,480 | ₩145,327 | ₩146,011 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩147,204 | ₩147,244 | ₩145,501 | ₩147,244 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,721 | ₩147,539 | ₩146,292 | ₩147,365 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,949 | ₩148,411 | ₩146,426 | ₩146,467 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩148,438 | ₩149,685 | ₩147,365 | ₩148,062 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩150,208 | ₩150,208 | ₩148,813 | ₩148,961 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,985 | ₩150,999 | ₩149,872 | ₩150,288 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩150,436 | ₩150,529 | ₩149,725 | ₩149,725 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩147,419 | ₩149,135 | ₩147,419 | ₩148,826 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩148,572 | ₩148,706 | ₩146,265 | ₩146,909 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩148,035 | ₩149,068 | ₩147,499 | ₩148,599 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩147,432 | ₩148,236 | ₩147,284 | ₩147,995 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,729 | ₩146,467 | ₩145,260 | ₩146,306 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩148,089 | ₩148,089 | ₩145,394 | ₩145,917 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,612 | ₩149,282 | ₩146,601 | ₩147,727 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,764 | ₩148,357 | ₩144,764 | ₩147,593 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩145,394 | ₩146,721 | ₩145,112 | ₩146,212 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,901 | ₩148,156 | ₩143,396 | ₩143,436 | -3.02% | 9.3만 |
|---|