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 | ₩165,566 | ₩166,193 | ₩164,765 | ₩165,900 | +0.20% | 4.2만 |
| 2026.10.08 | ₩163,764 | ₩165,086 | ₩163,471 | ₩164,939 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,579 | ₩165,673 | ₩163,791 | ₩164,445 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,208 | ₩167,955 | ₩166,954 | ₩167,195 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,726 | ₩167,368 | ₩164,592 | ₩166,500 | +0.47% | 11.3만 |
| 2026.10.02 | ₩165,753 | ₩166,661 | ₩165,633 | ₩165,846 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,576 | ₩164,445 | ₩161,655 | ₩164,271 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,058 | ₩164,058 | ₩162,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,523 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩163,804 | ₩163,804 | ₩162,576 | ₩163,524 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,004 | ₩164,205 | ₩162,883 | ₩163,684 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩164,779 | ₩165,152 | ₩163,844 | ₩164,872 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,565 | ₩164,925 | ₩163,511 | ₩164,311 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,606 | ₩166,207 | ₩164,965 | ₩165,019 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩166,941 | ₩167,114 | ₩166,020 | ₩166,460 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,554 | ₩166,594 | ₩165,473 | ₩166,020 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,380 | ₩166,380 | ₩164,832 | ₩165,459 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,195 | ₩167,195 | ₩165,820 | ₩165,913 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,300 | ₩166,928 | ₩163,617 | ₩165,019 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩166,848 | ₩166,888 | ₩165,713 | ₩165,953 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,034 | ₩167,461 | ₩166,527 | ₩166,674 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,316 | ₩168,689 | ₩167,648 | ₩168,209 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,515 | ₩167,902 | ₩166,634 | ₩166,861 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩169,784 | ₩169,998 | ₩168,289 | ₩168,436 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,626 | ₩171,626 | ₩170,184 | ₩170,265 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,438 | ₩171,746 | ₩170,318 | ₩171,372 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,518 | ₩171,105 | ₩169,477 | ₩171,092 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩168,796 | ₩169,824 | ₩168,689 | ₩169,664 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,517 | ₩169,651 | ₩168,156 | ₩168,516 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩170,985 | ₩171,052 | ₩169,864 | ₩170,265 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,361 | ₩173,655 | ₩171,079 | ₩171,132 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,388 | ₩173,415 | ₩172,440 | ₩173,148 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,706 | ₩173,561 | ₩171,706 | ₩173,094 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩172,841 | ₩172,841 | ₩171,493 | ₩172,026 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,228 | ₩173,228 | ₩171,653 | ₩172,107 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩173,722 | ₩173,722 | ₩172,707 | ₩173,428 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,014 | ₩174,042 | ₩172,494 | ₩172,587 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩175,817 | ₩175,817 | ₩173,762 | ₩173,935 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,511 | ₩176,645 | ₩174,456 | ₩174,469 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,406 | ₩177,619 | ₩177,005 | ₩177,299 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,139 | ₩177,713 | ₩176,645 | ₩177,633 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩176,832 | ₩177,272 | ₩176,391 | ₩177,032 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩176,738 | ₩176,738 | ₩175,524 | ₩176,378 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,510 | ₩176,511 | ₩175,510 | ₩175,644 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,577 | ₩175,737 | ₩174,963 | ₩175,190 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩174,870 | ₩176,031 | ₩174,629 | ₩175,764 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩173,975 | ₩175,203 | ₩173,335 | ₩173,375 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,430 | ₩175,897 | ₩173,895 | ₩173,895 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩172,801 | ₩175,323 | ₩172,227 | ₩175,056 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,118 | ₩172,000 | ₩170,104 | ₩171,960 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,052 | ₩171,052 | ₩168,983 | ₩169,998 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,331 | ₩170,331 | ₩168,329 | ₩170,131 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,159 | ₩171,266 | ₩168,583 | ₩168,770 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,466 | ₩171,933 | ₩170,732 | ₩171,733 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,267 | ₩173,174 | ₩170,585 | ₩171,653 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,199 | ₩172,373 | ₩170,692 | ₩171,132 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩169,917 | ₩171,079 | ₩169,384 | ₩170,371 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩170,785 | ₩171,906 | ₩170,785 | ₩171,025 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,198 | ₩171,172 | ₩169,610 | ₩171,052 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,412 | ₩171,412 | ₩169,277 | ₩169,277 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,131 | ₩171,533 | ₩169,811 | ₩170,652 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,024 | ₩172,253 | ₩169,904 | ₩171,773 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,332 | ₩171,733 | ₩170,011 | ₩170,892 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,359 | ₩171,906 | ₩170,345 | ₩170,772 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,518 | ₩171,119 | ₩169,624 | ₩169,984 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,439 | ₩171,439 | ₩169,824 | ₩170,919 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,064 | ₩171,933 | ₩170,064 | ₩170,945 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,384 | ₩169,450 | ₩167,461 | ₩168,796 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,053 | ₩172,053 | ₩170,158 | ₩170,491 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,147 | ₩172,881 | ₩172,147 | ₩172,427 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,455 | ₩174,349 | ₩170,184 | ₩171,746 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,575 | ₩174,242 | ₩172,280 | ₩172,587 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,068 | ₩174,322 | ₩172,494 | ₩174,055 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,560 | ₩172,867 | ₩170,838 | ₩172,854 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩171,826 | ₩172,721 | ₩171,039 | ₩172,173 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,507 | ₩174,122 | ₩171,906 | ₩172,640 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,371 | ₩172,200 | ₩170,371 | ₩171,132 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩169,797 | ₩171,853 | ₩169,530 | ₩170,558 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,013 | ₩172,587 | ₩171,653 | ₩172,293 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,359 | ₩171,693 | ₩170,318 | ₩171,559 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩171,986 | ₩173,321 | ₩169,517 | ₩169,744 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩172,841 | ₩173,735 | ₩171,719 | ₩171,920 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,082 | ₩174,082 | ₩172,160 | ₩172,494 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,186 | ₩172,587 | ₩170,291 | ₩171,826 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,582 | ₩170,625 | ₩167,341 | ₩170,491 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,342 | ₩169,931 | ₩166,287 | ₩166,287 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩168,730 | ₩170,705 | ₩165,353 | ₩168,663 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,342 | ₩168,609 | ₩167,328 | ₩167,435 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,357 | ₩169,357 | ₩166,540 | ₩167,034 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩169,891 | ₩170,812 | ₩169,517 | ₩170,411 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,237 | ₩170,171 | ₩168,716 | ₩169,797 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩167,995 | ₩169,904 | ₩167,875 | ₩169,824 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩167,728 | ₩168,796 | ₩167,021 | ₩168,382 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,276 | ₩168,970 | ₩167,955 | ₩168,476 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,515 | ₩168,770 | ₩166,647 | ₩168,222 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩168,956 | ₩169,117 | ₩167,915 | ₩168,049 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,542 | ₩168,689 | ₩167,048 | ₩168,689 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,579 | ₩166,354 | ₩165,019 | ₩166,087 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,524 | ₩165,166 | ₩162,536 | ₩164,645 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,336 | ₩164,525 | ₩161,135 | ₩164,498 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,243 | ₩162,416 | ₩160,894 | ₩161,348 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩163,791 | ₩164,311 | ₩162,496 | ₩162,950 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩164,805 | ₩164,805 | ₩162,963 | ₩163,137 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,060 | ₩166,634 | ₩165,459 | ₩165,846 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩165,940 | ₩165,940 | ₩164,365 | ₩165,206 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,367 | ₩166,367 | ₩163,724 | ₩165,566 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,341 | ₩167,395 | ₩166,434 | ₩166,714 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,608 | ₩167,608 | ₩166,554 | ₩167,181 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,624 | ₩169,624 | ₩166,327 | ₩166,460 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,675 | ₩168,770 | ₩167,328 | ₩168,596 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,618 | ₩165,740 | ₩163,991 | ₩165,566 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩163,938 | ₩164,992 | ₩162,776 | ₩163,430 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,019 | ₩165,019 | ₩164,165 | ₩164,378 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,243 | ₩164,565 | ₩162,243 | ₩164,418 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩162,923 | ₩162,923 | ₩161,028 | ₩161,722 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,311 | ₩164,472 | ₩162,429 | ₩162,843 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,685 | ₩165,192 | ₩164,111 | ₩164,485 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,725 | ₩165,286 | ₩163,751 | ₩164,458 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,098 | ₩164,859 | ₩162,389 | ₩164,071 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,487 | ₩166,487 | ₩163,711 | ₩164,138 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,193 | ₩167,248 | ₩164,338 | ₩164,779 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,298 | ₩165,793 | ₩164,298 | ₩165,740 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,110 | ₩165,646 | ₩163,030 | ₩164,765 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,495 | ₩162,229 | ₩161,041 | ₩161,468 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,695 | ₩161,949 | ₩160,828 | ₩161,228 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,455 | ₩162,056 | ₩161,041 | ₩161,655 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,545 | ₩160,934 | ₩158,438 | ₩160,894 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩159,987 | ₩160,120 | ₩158,919 | ₩159,146 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,639 | ₩160,254 | ₩158,505 | ₩159,680 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,146 | ₩160,214 | ₩158,852 | ₩159,279 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,167 | ₩155,595 | ₩153,940 | ₩154,901 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩153,820 | ₩154,688 | ₩153,259 | ₩154,594 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,591 | ₩154,781 | ₩151,137 | ₩153,980 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,526 | ₩154,888 | ₩153,513 | ₩153,807 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,056 | ₩153,073 | ₩149,709 | ₩152,592 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩150,924 | ₩150,924 | ₩147,733 | ₩148,187 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,137 | ₩151,244 | ₩149,108 | ₩149,389 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,565 | ₩154,234 | ₩151,764 | ₩151,845 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,501 | ₩154,901 | ₩152,459 | ₩154,167 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,510 | ₩153,380 | ₩150,323 | ₩152,752 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,165 | ₩154,367 | ₩151,457 | ₩152,031 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,152 | ₩152,152 | ₩148,161 | ₩149,215 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,510 | ₩153,406 | ₩150,496 | ₩152,659 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,166 | ₩154,127 | ₩152,232 | ₩152,285 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,126 | ₩154,421 | ₩153,126 | ₩153,647 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩152,899 | ₩153,954 | ₩152,298 | ₩152,352 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,432 | ₩153,139 | ₩150,843 | ₩151,177 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩152,966 | ₩153,206 | ₩151,391 | ₩151,391 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,461 | ₩155,328 | ₩153,593 | ₩154,621 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,635 | ₩157,611 | ₩154,861 | ₩154,981 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩152,939 | ₩155,996 | ₩150,750 | ₩155,769 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,448 | ₩155,448 | ₩153,500 | ₩154,247 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩158,839 | ₩160,053 | ₩156,837 | ₩157,971 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,001 | ₩161,215 | ₩159,092 | ₩160,134 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,346 | ₩160,881 | ₩156,530 | ₩160,187 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,481 | ₩163,310 | ₩160,214 | ₩163,003 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,028 | ₩161,642 | ₩160,200 | ₩161,588 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,710 | ₩163,003 | ₩161,295 | ₩162,910 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩162,830 | ₩162,830 | ₩161,095 | ₩162,363 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,307 | ₩161,869 | ₩160,307 | ₩161,722 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,416 | ₩162,603 | ₩159,373 | ₩160,147 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,562 | ₩163,831 | ₩161,508 | ₩162,977 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,455 | ₩162,056 | ₩160,988 | ₩161,976 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,442 | ₩163,110 | ₩160,961 | ₩162,029 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩160,948 | ₩161,642 | ₩159,359 | ₩161,281 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩159,746 | ₩161,909 | ₩158,599 | ₩161,001 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩162,923 | ₩163,764 | ₩158,839 | ₩159,560 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,070 | ₩163,617 | ₩161,001 | ₩161,842 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,403 | ₩162,963 | ₩161,962 | ₩162,296 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩161,936 | ₩162,736 | ₩161,335 | ₩162,363 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,092 | ₩162,296 | ₩158,999 | ₩162,189 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,743 | ₩158,465 | ₩156,543 | ₩157,210 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,691 | ₩158,866 | ₩156,089 | ₩158,011 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,050 | ₩157,904 | ₩155,435 | ₩156,903 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩154,861 | ₩157,064 | ₩154,861 | ₩156,610 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,729 | ₩156,850 | ₩154,314 | ₩155,328 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,611 | ₩157,811 | ₩154,955 | ₩156,717 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩157,758 | ₩157,904 | ₩156,636 | ₩156,997 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,611 | ₩157,611 | ₩156,810 | ₩157,371 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,571 | ₩158,345 | ₩156,983 | ₩157,277 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩158,799 | ₩158,892 | ₩156,917 | ₩157,397 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,040 | ₩160,534 | ₩158,759 | ₩158,972 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,464 | ₩159,653 | ₩157,304 | ₩159,026 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,463 | ₩157,651 | ₩155,916 | ₩156,129 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩158,772 | ₩159,026 | ₩157,864 | ₩158,292 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩157,851 | ₩159,359 | ₩157,851 | ₩158,839 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,663 | ₩157,264 | ₩156,143 | ₩156,970 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩156,983 | ₩157,357 | ₩156,169 | ₩156,757 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,595 | ₩156,570 | ₩155,182 | ₩156,423 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,408 | ₩156,410 | ₩155,061 | ₩156,169 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩153,967 | ₩155,168 | ₩153,767 | ₩154,941 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,515 | ₩155,515 | ₩153,994 | ₩154,274 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩152,872 | ₩155,555 | ₩152,512 | ₩155,448 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,738 | ₩153,700 | ₩151,738 | ₩153,233 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩149,989 | ₩151,431 | ₩149,308 | ₩151,271 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,750 | ₩150,750 | ₩149,188 | ₩149,228 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,564 | ₩151,564 | ₩150,723 | ₩150,830 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩151,778 | ₩152,218 | ₩150,937 | ₩151,324 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,312 | ₩152,312 | ₩151,698 | ₩152,258 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩151,925 | ₩152,552 | ₩151,764 | ₩152,085 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩151,991 | ₩152,539 | ₩151,564 | ₩151,991 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩151,898 | ₩152,792 | ₩151,831 | ₩152,432 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩150,884 | ₩151,911 | ₩150,830 | ₩151,711 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,164 | ₩151,764 | ₩150,163 | ₩150,470 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩150,870 | ₩151,751 | ₩149,589 | ₩149,789 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,364 | ₩151,604 | ₩149,736 | ₩150,416 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,579 | ₩152,592 | ₩151,030 | ₩151,391 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩153,927 | ₩153,954 | ₩151,297 | ₩151,698 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,045 | ₩153,860 | ₩152,031 | ₩153,740 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,455 | ₩152,579 | ₩149,455 | ₩152,178 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,082 | ₩150,577 | ₩149,082 | ₩149,349 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,483 | ₩150,483 | ₩149,295 | ₩149,455 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,336 | ₩151,044 | ₩149,949 | ₩150,283 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,308 | ₩150,603 | ₩149,308 | ₩150,163 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,294 | ₩149,602 | ₩148,267 | ₩149,482 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,656 | ₩149,656 | ₩148,374 | ₩148,387 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,441 | ₩150,016 | ₩148,441 | ₩149,001 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,389 | ₩149,922 | ₩149,001 | ₩149,842 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,214 | ₩150,003 | ₩148,107 | ₩149,028 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,438 | ₩148,254 | ₩145,438 | ₩148,147 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,276 | ₩145,798 | ₩144,036 | ₩145,438 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,193 | ₩144,770 | ₩141,086 | ₩144,036 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,677 | ₩145,184 | ₩140,539 | ₩140,659 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩142,795 | ₩143,569 | ₩142,234 | ₩142,848 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,607 | ₩143,342 | ₩141,327 | ₩142,701 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,637 | ₩144,970 | ₩141,807 | ₩142,234 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,596 | ₩145,758 | ₩143,596 | ₩144,957 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,400 | ₩147,814 | ₩144,904 | ₩145,211 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩147,894 | ₩148,815 | ₩147,894 | ₩148,000 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,280 | ₩147,960 | ₩146,959 | ₩147,493 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩147,867 | ₩148,000 | ₩146,292 | ₩147,480 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩143,903 | ₩146,545 | ₩143,903 | ₩146,545 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,412 | ₩146,772 | ₩144,437 | ₩144,957 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,571 | ₩147,213 | ₩145,558 | ₩146,319 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,663 | ₩145,811 | ₩144,663 | ₩145,344 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,532 | ₩146,572 | ₩144,837 | ₩146,572 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,052 | ₩146,866 | ₩145,624 | ₩146,692 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,279 | ₩147,733 | ₩145,758 | ₩145,798 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩147,760 | ₩149,001 | ₩146,692 | ₩147,386 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,522 | ₩149,522 | ₩148,134 | ₩148,281 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,296 | ₩150,310 | ₩149,188 | ₩149,602 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,749 | ₩149,842 | ₩149,042 | ₩149,042 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,746 | ₩148,454 | ₩146,746 | ₩148,147 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩147,894 | ₩148,027 | ₩145,598 | ₩146,238 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,360 | ₩148,387 | ₩146,826 | ₩147,920 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,759 | ₩147,560 | ₩146,612 | ₩147,320 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,064 | ₩145,798 | ₩144,597 | ₩145,638 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,413 | ₩147,413 | ₩144,730 | ₩145,251 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩147,934 | ₩148,601 | ₩145,931 | ₩147,053 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,103 | ₩147,680 | ₩144,103 | ₩146,919 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,730 | ₩146,052 | ₩144,450 | ₩145,544 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,226 | ₩147,480 | ₩142,741 | ₩142,781 | -3.02% | 9.3만 |
|---|