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 | ₩165,752 | ₩166,380 | ₩164,950 | ₩166,086 | +0.20% | 4.2만 |
| 2026.10.08 | ₩163,948 | ₩165,271 | ₩163,654 | ₩165,124 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,766 | ₩165,859 | ₩163,975 | ₩164,630 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,396 | ₩168,144 | ₩167,142 | ₩167,382 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,913 | ₩167,556 | ₩164,777 | ₩166,688 | +0.47% | 11.3만 |
| 2026.10.02 | ₩165,939 | ₩166,848 | ₩165,819 | ₩166,033 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,759 | ₩164,630 | ₩161,837 | ₩164,456 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,242 | ₩164,242 | ₩162,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,705 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩163,988 | ₩163,988 | ₩162,759 | ₩163,708 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,189 | ₩164,389 | ₩163,066 | ₩163,868 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩164,964 | ₩165,338 | ₩164,028 | ₩165,057 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,750 | ₩165,111 | ₩163,694 | ₩164,496 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,792 | ₩166,394 | ₩165,151 | ₩165,204 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,129 | ₩167,302 | ₩166,207 | ₩166,647 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,741 | ₩166,781 | ₩165,659 | ₩166,207 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,567 | ₩166,567 | ₩165,017 | ₩165,645 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,382 | ₩167,382 | ₩166,006 | ₩166,100 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,487 | ₩167,115 | ₩163,801 | ₩165,204 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩167,035 | ₩167,075 | ₩165,899 | ₩166,140 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,222 | ₩167,650 | ₩166,714 | ₩166,861 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,505 | ₩168,879 | ₩167,837 | ₩168,398 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,703 | ₩168,091 | ₩166,821 | ₩167,048 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩169,975 | ₩170,189 | ₩168,478 | ₩168,625 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,819 | ₩171,819 | ₩170,376 | ₩170,456 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,630 | ₩171,939 | ₩170,509 | ₩171,565 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,710 | ₩171,298 | ₩169,667 | ₩171,284 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩168,986 | ₩170,015 | ₩168,879 | ₩169,855 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,708 | ₩169,841 | ₩168,345 | ₩168,705 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,177 | ₩171,244 | ₩170,055 | ₩170,456 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,556 | ₩173,850 | ₩171,271 | ₩171,324 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,583 | ₩173,609 | ₩172,634 | ₩173,342 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,899 | ₩173,756 | ₩171,899 | ₩173,289 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩173,035 | ₩173,035 | ₩171,685 | ₩172,220 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,422 | ₩173,422 | ₩171,846 | ₩172,300 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩173,917 | ₩173,917 | ₩172,901 | ₩173,623 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,209 | ₩174,238 | ₩172,687 | ₩172,781 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩176,015 | ₩176,015 | ₩173,957 | ₩174,131 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,710 | ₩176,843 | ₩174,652 | ₩174,665 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,605 | ₩177,819 | ₩177,204 | ₩177,498 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,338 | ₩177,912 | ₩176,843 | ₩177,832 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩177,030 | ₩177,471 | ₩176,589 | ₩177,231 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩176,937 | ₩176,937 | ₩175,721 | ₩176,576 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,707 | ₩176,710 | ₩175,707 | ₩175,841 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,774 | ₩175,935 | ₩175,160 | ₩175,387 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩175,066 | ₩176,229 | ₩174,826 | ₩175,961 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,171 | ₩175,400 | ₩173,529 | ₩173,569 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,627 | ₩176,095 | ₩174,091 | ₩174,091 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩172,995 | ₩175,520 | ₩172,420 | ₩175,253 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,309 | ₩172,193 | ₩170,296 | ₩172,153 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,244 | ₩171,244 | ₩169,173 | ₩170,189 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,523 | ₩170,523 | ₩168,518 | ₩170,322 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,351 | ₩171,458 | ₩168,772 | ₩168,959 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,659 | ₩172,126 | ₩170,924 | ₩171,926 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,460 | ₩173,369 | ₩170,777 | ₩171,846 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,391 | ₩172,567 | ₩170,883 | ₩171,324 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,108 | ₩171,271 | ₩169,574 | ₩170,563 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩170,977 | ₩172,099 | ₩170,977 | ₩171,218 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,389 | ₩171,365 | ₩169,801 | ₩171,244 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,605 | ₩171,605 | ₩169,467 | ₩169,467 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,322 | ₩171,725 | ₩170,002 | ₩170,843 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,215 | ₩172,447 | ₩170,095 | ₩171,966 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,525 | ₩171,926 | ₩170,202 | ₩171,084 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,552 | ₩172,099 | ₩170,536 | ₩170,964 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,710 | ₩171,311 | ₩169,814 | ₩170,175 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,632 | ₩171,632 | ₩170,015 | ₩171,111 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,255 | ₩172,126 | ₩170,255 | ₩171,137 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,574 | ₩169,641 | ₩167,650 | ₩168,986 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,246 | ₩172,246 | ₩170,349 | ₩170,683 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,340 | ₩173,075 | ₩172,340 | ₩172,621 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,650 | ₩174,545 | ₩170,376 | ₩171,939 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,770 | ₩174,438 | ₩172,474 | ₩172,781 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,262 | ₩174,518 | ₩172,687 | ₩174,251 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,754 | ₩173,062 | ₩171,030 | ₩173,048 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩172,019 | ₩172,915 | ₩171,231 | ₩172,367 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,701 | ₩174,318 | ₩172,099 | ₩172,834 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,563 | ₩172,393 | ₩170,563 | ₩171,324 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩169,988 | ₩172,046 | ₩169,721 | ₩170,750 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,206 | ₩172,781 | ₩171,846 | ₩172,487 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,552 | ₩171,886 | ₩170,509 | ₩171,752 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,180 | ₩173,516 | ₩169,708 | ₩169,935 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩173,035 | ₩173,930 | ₩171,912 | ₩172,113 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,278 | ₩174,278 | ₩172,353 | ₩172,687 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,378 | ₩172,781 | ₩170,483 | ₩172,019 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,770 | ₩170,817 | ₩167,529 | ₩170,683 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,532 | ₩170,122 | ₩166,474 | ₩166,474 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩168,919 | ₩170,897 | ₩165,538 | ₩168,852 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,532 | ₩168,799 | ₩167,516 | ₩167,623 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,547 | ₩169,547 | ₩166,728 | ₩167,222 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩170,082 | ₩171,004 | ₩169,708 | ₩170,603 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,427 | ₩170,362 | ₩168,906 | ₩169,988 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,184 | ₩170,095 | ₩168,064 | ₩170,015 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩167,917 | ₩168,986 | ₩167,209 | ₩168,572 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,465 | ₩169,160 | ₩168,144 | ₩168,665 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,703 | ₩168,959 | ₩166,835 | ₩168,411 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,146 | ₩169,307 | ₩168,104 | ₩168,238 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,730 | ₩168,879 | ₩167,235 | ₩168,879 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,766 | ₩166,541 | ₩165,204 | ₩166,273 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,708 | ₩165,351 | ₩162,719 | ₩164,830 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,518 | ₩164,710 | ₩161,316 | ₩164,683 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,425 | ₩162,599 | ₩161,075 | ₩161,530 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩163,975 | ₩164,496 | ₩162,679 | ₩163,133 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩164,990 | ₩164,990 | ₩163,146 | ₩163,320 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,247 | ₩166,821 | ₩165,645 | ₩166,033 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,126 | ₩166,126 | ₩164,550 | ₩165,391 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,554 | ₩166,554 | ₩163,908 | ₩165,752 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,529 | ₩167,583 | ₩166,621 | ₩166,901 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,797 | ₩167,797 | ₩166,741 | ₩167,369 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,814 | ₩169,814 | ₩166,514 | ₩166,647 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,863 | ₩168,959 | ₩167,516 | ₩168,786 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,803 | ₩165,926 | ₩164,175 | ₩165,752 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,122 | ₩165,178 | ₩162,959 | ₩163,614 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,204 | ₩165,204 | ₩164,349 | ₩164,563 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,425 | ₩164,750 | ₩162,425 | ₩164,603 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,106 | ₩163,106 | ₩161,209 | ₩161,904 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,496 | ₩164,656 | ₩162,612 | ₩163,026 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,870 | ₩165,378 | ₩164,296 | ₩164,670 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,910 | ₩165,472 | ₩163,935 | ₩164,643 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,282 | ₩165,044 | ₩162,572 | ₩164,256 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,674 | ₩166,674 | ₩163,895 | ₩164,322 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,380 | ₩167,436 | ₩164,523 | ₩164,964 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,483 | ₩165,979 | ₩164,483 | ₩165,926 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,293 | ₩165,832 | ₩163,213 | ₩164,950 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,677 | ₩162,411 | ₩161,222 | ₩161,650 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,877 | ₩162,131 | ₩161,008 | ₩161,409 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,636 | ₩162,238 | ₩161,222 | ₩161,837 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,723 | ₩161,115 | ₩158,616 | ₩161,075 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,167 | ₩160,300 | ₩159,097 | ₩159,325 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,817 | ₩160,434 | ₩158,683 | ₩159,859 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,325 | ₩160,394 | ₩159,031 | ₩159,458 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,340 | ₩155,770 | ₩154,113 | ₩155,075 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩153,993 | ₩154,861 | ₩153,432 | ₩154,768 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,761 | ₩154,955 | ₩151,307 | ₩154,153 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,699 | ₩155,062 | ₩153,686 | ₩153,980 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,225 | ₩153,245 | ₩149,877 | ₩152,764 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,093 | ₩151,093 | ₩147,899 | ₩148,354 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,307 | ₩151,414 | ₩149,276 | ₩149,556 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,737 | ₩154,407 | ₩151,935 | ₩152,015 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,674 | ₩155,075 | ₩152,630 | ₩154,340 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,679 | ₩153,552 | ₩150,492 | ₩152,924 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,336 | ₩154,541 | ₩151,628 | ₩152,202 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,323 | ₩152,323 | ₩148,327 | ₩149,383 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,679 | ₩153,579 | ₩150,666 | ₩152,830 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,338 | ₩154,300 | ₩152,403 | ₩152,456 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,298 | ₩154,594 | ₩153,298 | ₩153,819 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩153,071 | ₩154,127 | ₩152,470 | ₩152,523 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,603 | ₩153,311 | ₩151,013 | ₩151,347 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,138 | ₩153,378 | ₩151,561 | ₩151,561 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,634 | ₩155,503 | ₩153,766 | ₩154,795 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,810 | ₩157,788 | ₩155,035 | ₩155,155 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,111 | ₩156,171 | ₩150,919 | ₩155,944 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,623 | ₩155,623 | ₩153,672 | ₩154,421 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩159,017 | ₩160,233 | ₩157,013 | ₩158,149 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,182 | ₩161,396 | ₩159,271 | ₩160,314 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,525 | ₩161,062 | ₩156,706 | ₩160,367 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,661 | ₩163,494 | ₩160,394 | ₩163,187 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,209 | ₩161,824 | ₩160,380 | ₩161,770 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,893 | ₩163,187 | ₩161,476 | ₩163,093 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩163,013 | ₩163,013 | ₩161,276 | ₩162,545 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,487 | ₩162,051 | ₩160,487 | ₩161,904 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,599 | ₩162,786 | ₩159,552 | ₩160,327 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,743 | ₩164,015 | ₩161,690 | ₩163,160 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,636 | ₩162,238 | ₩161,169 | ₩162,158 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,623 | ₩163,293 | ₩161,142 | ₩162,211 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,129 | ₩161,824 | ₩159,538 | ₩161,463 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩159,926 | ₩162,091 | ₩158,777 | ₩161,182 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,106 | ₩163,948 | ₩159,017 | ₩159,739 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,253 | ₩163,801 | ₩161,182 | ₩162,024 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,585 | ₩163,146 | ₩162,144 | ₩162,478 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,117 | ₩162,919 | ₩161,516 | ₩162,545 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,271 | ₩162,478 | ₩159,178 | ₩162,371 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,919 | ₩158,643 | ₩156,719 | ₩157,387 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,868 | ₩159,044 | ₩156,265 | ₩158,189 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,227 | ₩158,082 | ₩155,610 | ₩157,080 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩155,035 | ₩157,240 | ₩155,035 | ₩156,786 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,904 | ₩157,026 | ₩154,487 | ₩155,503 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,788 | ₩157,988 | ₩155,129 | ₩156,893 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩157,935 | ₩158,082 | ₩156,812 | ₩157,173 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,788 | ₩157,788 | ₩156,986 | ₩157,547 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,748 | ₩158,523 | ₩157,160 | ₩157,454 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩158,977 | ₩159,071 | ₩157,093 | ₩157,574 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,220 | ₩160,714 | ₩158,937 | ₩159,151 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,641 | ₩159,832 | ₩157,481 | ₩159,204 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,639 | ₩157,828 | ₩156,091 | ₩156,305 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩158,951 | ₩159,204 | ₩158,042 | ₩158,469 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩158,028 | ₩159,538 | ₩158,028 | ₩159,017 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,839 | ₩157,441 | ₩156,318 | ₩157,147 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,160 | ₩157,534 | ₩156,345 | ₩156,933 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,770 | ₩156,746 | ₩155,356 | ₩156,599 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,583 | ₩156,585 | ₩155,236 | ₩156,345 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,140 | ₩155,343 | ₩153,939 | ₩155,115 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,690 | ₩155,690 | ₩154,167 | ₩154,447 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩153,044 | ₩155,730 | ₩152,683 | ₩155,623 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,908 | ₩153,873 | ₩151,908 | ₩153,405 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,158 | ₩151,601 | ₩149,476 | ₩151,441 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,919 | ₩150,919 | ₩149,356 | ₩149,396 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,735 | ₩151,735 | ₩150,893 | ₩151,000 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩151,948 | ₩152,389 | ₩151,107 | ₩151,494 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,483 | ₩152,483 | ₩151,868 | ₩152,429 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,095 | ₩152,723 | ₩151,935 | ₩152,256 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,162 | ₩152,710 | ₩151,735 | ₩152,162 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩152,069 | ₩152,964 | ₩152,002 | ₩152,603 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩151,053 | ₩152,082 | ₩151,000 | ₩151,882 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,334 | ₩151,935 | ₩150,332 | ₩150,639 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩151,040 | ₩151,922 | ₩149,757 | ₩149,957 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,534 | ₩151,775 | ₩149,904 | ₩150,585 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,750 | ₩152,764 | ₩151,200 | ₩151,561 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,100 | ₩154,127 | ₩151,467 | ₩151,868 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,216 | ₩154,033 | ₩152,202 | ₩153,913 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,623 | ₩152,750 | ₩149,623 | ₩152,349 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,249 | ₩150,746 | ₩149,249 | ₩149,516 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,652 | ₩150,652 | ₩149,463 | ₩149,623 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,505 | ₩151,213 | ₩150,118 | ₩150,452 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,476 | ₩150,772 | ₩149,476 | ₩150,332 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,461 | ₩149,770 | ₩148,434 | ₩149,650 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,824 | ₩149,824 | ₩148,541 | ₩148,554 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,608 | ₩150,185 | ₩148,608 | ₩149,169 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,556 | ₩150,091 | ₩149,169 | ₩150,011 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,381 | ₩150,171 | ₩148,274 | ₩149,196 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,601 | ₩148,421 | ₩145,601 | ₩148,314 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,439 | ₩145,962 | ₩144,198 | ₩145,601 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,352 | ₩144,933 | ₩141,245 | ₩144,198 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,839 | ₩145,347 | ₩140,697 | ₩140,817 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩142,955 | ₩143,730 | ₩142,394 | ₩143,009 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,766 | ₩143,503 | ₩141,485 | ₩142,862 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,799 | ₩145,133 | ₩141,966 | ₩142,394 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,757 | ₩145,922 | ₩143,757 | ₩145,120 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,565 | ₩147,980 | ₩145,067 | ₩145,374 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩148,060 | ₩148,982 | ₩148,060 | ₩148,167 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,445 | ₩148,127 | ₩147,124 | ₩147,659 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩148,033 | ₩148,167 | ₩146,456 | ₩147,646 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩144,064 | ₩146,710 | ₩144,064 | ₩146,710 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,577 | ₩146,937 | ₩144,599 | ₩145,120 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,735 | ₩147,378 | ₩145,721 | ₩146,483 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,826 | ₩145,975 | ₩144,826 | ₩145,508 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,697 | ₩146,737 | ₩145,000 | ₩146,737 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,216 | ₩147,031 | ₩145,788 | ₩146,857 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,443 | ₩147,899 | ₩145,922 | ₩145,962 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩147,926 | ₩149,169 | ₩146,857 | ₩147,552 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,690 | ₩149,690 | ₩148,300 | ₩148,447 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,465 | ₩150,478 | ₩149,356 | ₩149,770 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,917 | ₩150,011 | ₩149,209 | ₩149,209 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,911 | ₩148,621 | ₩146,911 | ₩148,314 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩148,060 | ₩148,193 | ₩145,761 | ₩146,403 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,525 | ₩148,554 | ₩146,991 | ₩148,087 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,924 | ₩147,726 | ₩146,777 | ₩147,485 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,227 | ₩145,962 | ₩144,759 | ₩145,802 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,579 | ₩147,579 | ₩144,893 | ₩145,414 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,100 | ₩148,768 | ₩146,095 | ₩147,218 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,265 | ₩147,846 | ₩144,265 | ₩147,084 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,893 | ₩146,216 | ₩144,612 | ₩145,708 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,392 | ₩147,646 | ₩142,902 | ₩142,942 | -3.02% | 9.3만 |
|---|