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 | ₩165,837 | ₩166,465 | ₩165,034 | ₩166,171 | +0.20% | 4.2만 |
| 2026.10.08 | ₩164,032 | ₩165,355 | ₩163,737 | ₩165,208 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,850 | ₩165,943 | ₩164,058 | ₩164,713 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,481 | ₩168,230 | ₩167,227 | ₩167,468 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,997 | ₩167,641 | ₩164,861 | ₩166,772 | +0.47% | 11.3만 |
| 2026.10.02 | ₩166,024 | ₩166,933 | ₩165,903 | ₩166,117 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,842 | ₩164,713 | ₩161,919 | ₩164,540 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,326 | ₩164,326 | ₩162,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,788 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩164,072 | ₩164,072 | ₩162,842 | ₩163,791 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,272 | ₩164,473 | ₩163,149 | ₩163,951 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩165,048 | ₩165,422 | ₩164,112 | ₩165,141 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,834 | ₩165,195 | ₩163,778 | ₩164,580 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,877 | ₩166,478 | ₩165,235 | ₩165,288 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,214 | ₩167,387 | ₩166,291 | ₩166,732 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,826 | ₩166,866 | ₩165,743 | ₩166,291 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,652 | ₩166,652 | ₩165,101 | ₩165,730 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,468 | ₩167,468 | ₩166,091 | ₩166,184 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,572 | ₩167,200 | ₩163,885 | ₩165,288 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩167,120 | ₩167,160 | ₩165,984 | ₩166,224 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,307 | ₩167,735 | ₩166,799 | ₩166,946 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,591 | ₩168,965 | ₩167,922 | ₩168,484 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,788 | ₩168,176 | ₩166,906 | ₩167,133 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩170,061 | ₩170,275 | ₩168,564 | ₩168,711 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,906 | ₩171,906 | ₩170,462 | ₩170,543 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,716 | ₩172,027 | ₩170,596 | ₩171,652 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,797 | ₩171,385 | ₩169,754 | ₩171,372 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩169,072 | ₩170,101 | ₩168,965 | ₩169,941 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,794 | ₩169,928 | ₩168,430 | ₩168,791 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,265 | ₩171,331 | ₩170,142 | ₩170,543 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,644 | ₩173,939 | ₩171,358 | ₩171,412 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,671 | ₩173,698 | ₩172,722 | ₩173,430 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,987 | ₩173,845 | ₩171,987 | ₩173,377 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩173,123 | ₩173,123 | ₩171,773 | ₩172,307 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,511 | ₩173,511 | ₩171,933 | ₩172,388 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩174,005 | ₩174,005 | ₩172,989 | ₩173,711 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,297 | ₩174,326 | ₩172,775 | ₩172,869 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩176,104 | ₩176,104 | ₩174,045 | ₩174,219 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,800 | ₩176,933 | ₩174,741 | ₩174,754 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,695 | ₩177,909 | ₩177,294 | ₩177,588 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,428 | ₩178,003 | ₩176,933 | ₩177,923 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩177,120 | ₩177,562 | ₩176,679 | ₩177,321 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩177,027 | ₩177,027 | ₩175,810 | ₩176,666 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,797 | ₩176,800 | ₩175,797 | ₩175,931 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,864 | ₩176,024 | ₩175,249 | ₩175,476 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩175,155 | ₩176,318 | ₩174,914 | ₩176,051 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,259 | ₩175,489 | ₩173,618 | ₩173,658 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,717 | ₩176,185 | ₩174,179 | ₩174,179 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩173,083 | ₩175,610 | ₩172,508 | ₩175,342 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,396 | ₩172,281 | ₩170,382 | ₩172,241 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,331 | ₩171,331 | ₩169,259 | ₩170,275 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,609 | ₩170,609 | ₩168,604 | ₩170,409 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,438 | ₩171,545 | ₩168,858 | ₩169,045 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,746 | ₩172,214 | ₩171,011 | ₩172,013 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,548 | ₩173,457 | ₩170,863 | ₩171,933 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,478 | ₩172,655 | ₩170,970 | ₩171,412 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,195 | ₩171,358 | ₩169,660 | ₩170,650 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩171,064 | ₩172,187 | ₩171,064 | ₩171,305 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,476 | ₩171,452 | ₩169,888 | ₩171,331 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,692 | ₩171,692 | ₩169,553 | ₩169,553 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,409 | ₩171,813 | ₩170,088 | ₩170,930 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,302 | ₩172,535 | ₩170,182 | ₩172,053 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,612 | ₩172,013 | ₩170,289 | ₩171,171 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,639 | ₩172,187 | ₩170,623 | ₩171,051 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,797 | ₩171,398 | ₩169,901 | ₩170,262 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,719 | ₩171,719 | ₩170,101 | ₩171,198 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,342 | ₩172,214 | ₩170,342 | ₩171,224 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,660 | ₩169,727 | ₩167,735 | ₩169,072 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,334 | ₩172,334 | ₩170,436 | ₩170,770 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,428 | ₩173,163 | ₩172,428 | ₩172,708 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,738 | ₩174,634 | ₩170,462 | ₩172,027 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,858 | ₩174,527 | ₩172,561 | ₩172,869 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,350 | ₩174,607 | ₩172,775 | ₩174,340 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,842 | ₩173,150 | ₩171,118 | ₩173,136 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩172,107 | ₩173,003 | ₩171,318 | ₩172,454 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,789 | ₩174,406 | ₩172,187 | ₩172,922 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,650 | ₩172,481 | ₩170,650 | ₩171,412 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩170,075 | ₩172,134 | ₩169,807 | ₩170,837 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,294 | ₩172,869 | ₩171,933 | ₩172,575 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,639 | ₩171,973 | ₩170,596 | ₩171,839 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,267 | ₩173,604 | ₩169,794 | ₩170,021 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩173,123 | ₩174,019 | ₩172,000 | ₩172,200 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,366 | ₩174,366 | ₩172,441 | ₩172,775 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,465 | ₩172,869 | ₩170,569 | ₩172,107 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,855 | ₩170,904 | ₩167,615 | ₩170,770 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,617 | ₩170,208 | ₩166,558 | ₩166,558 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩169,005 | ₩170,984 | ₩165,623 | ₩168,938 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,617 | ₩168,885 | ₩167,601 | ₩167,708 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,633 | ₩169,633 | ₩166,812 | ₩167,307 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩170,168 | ₩171,091 | ₩169,794 | ₩170,690 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,513 | ₩170,449 | ₩168,992 | ₩170,075 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,270 | ₩170,182 | ₩168,149 | ₩170,101 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩168,002 | ₩169,072 | ₩167,294 | ₩168,658 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,551 | ₩169,246 | ₩168,230 | ₩168,751 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,788 | ₩169,045 | ₩166,919 | ₩168,497 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,232 | ₩169,393 | ₩168,190 | ₩168,323 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,815 | ₩168,965 | ₩167,321 | ₩168,965 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,850 | ₩166,625 | ₩165,288 | ₩166,358 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,791 | ₩165,435 | ₩162,802 | ₩164,914 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,601 | ₩164,794 | ₩161,398 | ₩164,767 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,507 | ₩162,681 | ₩161,157 | ₩161,612 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩164,058 | ₩164,580 | ₩162,762 | ₩163,216 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩165,074 | ₩165,074 | ₩163,229 | ₩163,403 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,331 | ₩166,906 | ₩165,730 | ₩166,117 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,211 | ₩166,211 | ₩164,633 | ₩165,476 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,639 | ₩166,639 | ₩163,992 | ₩165,837 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,615 | ₩167,668 | ₩166,706 | ₩166,986 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,882 | ₩167,882 | ₩166,826 | ₩167,454 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,901 | ₩169,901 | ₩166,599 | ₩166,732 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,949 | ₩169,045 | ₩167,601 | ₩168,871 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,887 | ₩166,010 | ₩164,259 | ₩165,837 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,205 | ₩165,262 | ₩163,042 | ₩163,697 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,288 | ₩165,288 | ₩164,433 | ₩164,647 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,507 | ₩164,834 | ₩162,507 | ₩164,687 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,189 | ₩163,189 | ₩161,291 | ₩161,986 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,580 | ₩164,740 | ₩162,695 | ₩163,109 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,954 | ₩165,462 | ₩164,379 | ₩164,754 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,994 | ₩165,556 | ₩164,018 | ₩164,727 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,366 | ₩165,128 | ₩162,655 | ₩164,339 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,759 | ₩166,759 | ₩163,978 | ₩164,406 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,465 | ₩167,521 | ₩164,607 | ₩165,048 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,566 | ₩166,064 | ₩164,566 | ₩166,010 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,377 | ₩165,917 | ₩163,296 | ₩165,034 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,759 | ₩162,494 | ₩161,304 | ₩161,732 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,959 | ₩162,213 | ₩161,090 | ₩161,491 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,719 | ₩162,320 | ₩161,304 | ₩161,919 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,804 | ₩161,197 | ₩158,697 | ₩161,157 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,248 | ₩160,382 | ₩159,178 | ₩159,406 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,898 | ₩160,515 | ₩158,764 | ₩159,941 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,406 | ₩160,475 | ₩159,112 | ₩159,539 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,419 | ₩155,849 | ₩154,192 | ₩155,154 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩154,071 | ₩154,940 | ₩153,510 | ₩154,847 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,839 | ₩155,034 | ₩151,384 | ₩154,232 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,777 | ₩155,141 | ₩153,764 | ₩154,058 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,301 | ₩153,323 | ₩149,953 | ₩152,841 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,170 | ₩151,170 | ₩147,975 | ₩148,429 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,384 | ₩151,491 | ₩149,352 | ₩149,633 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,815 | ₩154,486 | ₩152,012 | ₩152,093 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,753 | ₩155,154 | ₩152,708 | ₩154,419 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,756 | ₩153,630 | ₩150,568 | ₩153,002 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,413 | ₩154,619 | ₩151,705 | ₩152,280 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,400 | ₩152,400 | ₩148,403 | ₩149,459 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,756 | ₩153,657 | ₩150,742 | ₩152,908 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,416 | ₩154,379 | ₩152,480 | ₩152,534 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,376 | ₩154,673 | ₩153,376 | ₩153,897 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩153,149 | ₩154,205 | ₩152,547 | ₩152,601 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,681 | ₩153,389 | ₩151,090 | ₩151,424 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,216 | ₩153,456 | ₩151,638 | ₩151,638 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,713 | ₩155,582 | ₩153,844 | ₩154,873 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,890 | ₩157,868 | ₩155,114 | ₩155,234 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,189 | ₩156,251 | ₩150,996 | ₩156,023 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,702 | ₩155,702 | ₩153,750 | ₩154,499 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩159,098 | ₩160,315 | ₩157,093 | ₩158,229 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,264 | ₩161,478 | ₩159,352 | ₩160,395 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,606 | ₩161,144 | ₩156,785 | ₩160,449 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,743 | ₩163,577 | ₩160,475 | ₩163,270 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,291 | ₩161,906 | ₩160,462 | ₩161,852 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,975 | ₩163,270 | ₩161,558 | ₩163,176 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩163,096 | ₩163,096 | ₩161,358 | ₩162,628 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,569 | ₩162,133 | ₩160,569 | ₩161,986 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,681 | ₩162,868 | ₩159,633 | ₩160,408 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,826 | ₩164,098 | ₩161,772 | ₩163,243 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,719 | ₩162,320 | ₩161,251 | ₩162,240 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,705 | ₩163,377 | ₩161,224 | ₩162,294 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,211 | ₩161,906 | ₩159,620 | ₩161,545 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩160,007 | ₩162,173 | ₩158,858 | ₩161,264 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,189 | ₩164,032 | ₩159,098 | ₩159,820 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,336 | ₩163,885 | ₩161,264 | ₩162,106 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,668 | ₩163,229 | ₩162,227 | ₩162,561 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,200 | ₩163,002 | ₩161,598 | ₩162,628 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,352 | ₩162,561 | ₩159,259 | ₩162,454 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,999 | ₩158,724 | ₩156,799 | ₩157,467 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,948 | ₩159,125 | ₩156,344 | ₩158,269 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,307 | ₩158,162 | ₩155,689 | ₩157,160 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩155,114 | ₩157,320 | ₩155,114 | ₩156,866 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,983 | ₩157,106 | ₩154,566 | ₩155,582 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,868 | ₩158,069 | ₩155,208 | ₩156,972 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩158,015 | ₩158,162 | ₩156,892 | ₩157,253 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,868 | ₩157,868 | ₩157,066 | ₩157,628 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,828 | ₩158,604 | ₩157,240 | ₩157,534 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩159,058 | ₩159,152 | ₩157,173 | ₩157,654 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,302 | ₩160,796 | ₩159,018 | ₩159,232 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,721 | ₩159,914 | ₩157,561 | ₩159,285 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,718 | ₩157,908 | ₩156,170 | ₩156,384 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩159,031 | ₩159,285 | ₩158,122 | ₩158,550 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩158,109 | ₩159,620 | ₩158,109 | ₩159,098 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,919 | ₩157,521 | ₩156,398 | ₩157,226 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,240 | ₩157,614 | ₩156,424 | ₩157,013 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,849 | ₩156,825 | ₩155,435 | ₩156,678 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,662 | ₩156,665 | ₩155,315 | ₩156,424 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,218 | ₩155,422 | ₩154,018 | ₩155,194 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,769 | ₩155,769 | ₩154,245 | ₩154,526 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩153,122 | ₩155,809 | ₩152,761 | ₩155,702 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,986 | ₩153,951 | ₩151,986 | ₩153,483 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,234 | ₩151,678 | ₩149,552 | ₩151,518 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,996 | ₩150,996 | ₩149,432 | ₩149,472 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,812 | ₩151,812 | ₩150,970 | ₩151,076 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩152,026 | ₩152,467 | ₩151,183 | ₩151,571 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,561 | ₩152,561 | ₩151,946 | ₩152,507 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,173 | ₩152,801 | ₩152,012 | ₩152,333 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,240 | ₩152,788 | ₩151,812 | ₩152,240 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩152,146 | ₩153,042 | ₩152,079 | ₩152,681 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩151,130 | ₩152,159 | ₩151,076 | ₩151,959 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,411 | ₩152,012 | ₩150,408 | ₩150,716 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩151,117 | ₩151,999 | ₩149,833 | ₩150,034 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,611 | ₩151,852 | ₩149,980 | ₩150,662 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,828 | ₩152,841 | ₩151,277 | ₩151,638 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,178 | ₩154,205 | ₩151,544 | ₩151,946 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,293 | ₩154,111 | ₩152,280 | ₩153,991 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,699 | ₩152,828 | ₩149,699 | ₩152,427 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,325 | ₩150,822 | ₩149,325 | ₩149,592 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,729 | ₩150,729 | ₩149,539 | ₩149,699 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,582 | ₩151,290 | ₩150,194 | ₩150,528 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,552 | ₩150,849 | ₩149,552 | ₩150,408 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,536 | ₩149,846 | ₩148,510 | ₩149,726 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,900 | ₩149,900 | ₩148,616 | ₩148,630 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,683 | ₩150,261 | ₩148,683 | ₩149,245 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,633 | ₩150,167 | ₩149,245 | ₩150,087 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,456 | ₩150,248 | ₩148,349 | ₩149,272 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,675 | ₩148,496 | ₩145,675 | ₩148,389 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,512 | ₩146,036 | ₩144,271 | ₩145,675 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,424 | ₩145,007 | ₩141,317 | ₩144,271 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,913 | ₩145,421 | ₩140,769 | ₩140,889 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩143,028 | ₩143,803 | ₩142,466 | ₩143,081 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,838 | ₩143,576 | ₩141,557 | ₩142,934 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,873 | ₩145,207 | ₩142,039 | ₩142,466 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,830 | ₩145,996 | ₩143,830 | ₩145,194 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,640 | ₩148,055 | ₩145,140 | ₩145,448 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩148,135 | ₩149,058 | ₩148,135 | ₩148,242 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,520 | ₩148,202 | ₩147,199 | ₩147,734 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩148,108 | ₩148,242 | ₩146,531 | ₩147,721 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩144,138 | ₩146,785 | ₩144,138 | ₩146,785 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,651 | ₩147,012 | ₩144,672 | ₩145,194 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,809 | ₩147,453 | ₩145,795 | ₩146,558 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,900 | ₩146,050 | ₩144,900 | ₩145,582 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,771 | ₩146,812 | ₩145,074 | ₩146,812 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,290 | ₩147,106 | ₩145,862 | ₩146,932 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,517 | ₩147,975 | ₩145,996 | ₩146,036 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩148,001 | ₩149,245 | ₩146,932 | ₩147,627 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,766 | ₩149,766 | ₩148,376 | ₩148,523 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,542 | ₩150,555 | ₩149,432 | ₩149,846 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,994 | ₩150,087 | ₩149,285 | ₩149,285 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,985 | ₩148,697 | ₩146,985 | ₩148,389 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩148,135 | ₩148,269 | ₩145,836 | ₩146,477 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,600 | ₩148,630 | ₩147,066 | ₩148,162 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,999 | ₩147,801 | ₩146,852 | ₩147,560 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,301 | ₩146,036 | ₩144,833 | ₩145,876 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,654 | ₩147,654 | ₩144,967 | ₩145,488 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,175 | ₩148,844 | ₩146,170 | ₩147,293 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,338 | ₩147,921 | ₩144,338 | ₩147,159 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,967 | ₩146,290 | ₩144,686 | ₩145,782 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,467 | ₩147,721 | ₩142,975 | ₩143,015 | -3.02% | 9.3만 |
|---|