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 | ₩165,703 | ₩166,330 | ₩164,901 | ₩166,037 | +0.20% | 4.2만 |
| 2026.10.08 | ₩163,899 | ₩165,222 | ₩163,605 | ₩165,075 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,716 | ₩165,809 | ₩163,926 | ₩164,580 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,346 | ₩168,094 | ₩167,092 | ₩167,332 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,863 | ₩167,506 | ₩164,727 | ₩166,638 | +0.47% | 11.3만 |
| 2026.10.02 | ₩165,890 | ₩166,798 | ₩165,769 | ₩165,983 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,710 | ₩164,580 | ₩161,788 | ₩164,407 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,193 | ₩164,193 | ₩162,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,657 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩163,939 | ₩163,939 | ₩162,710 | ₩163,659 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,140 | ₩164,340 | ₩163,017 | ₩163,819 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩164,914 | ₩165,288 | ₩163,979 | ₩165,008 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,701 | ₩165,061 | ₩163,645 | ₩164,447 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,743 | ₩166,344 | ₩165,101 | ₩165,155 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,079 | ₩167,252 | ₩166,157 | ₩166,598 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,691 | ₩166,731 | ₩165,609 | ₩166,157 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,517 | ₩166,517 | ₩164,968 | ₩165,596 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,332 | ₩167,332 | ₩165,956 | ₩166,050 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,437 | ₩167,065 | ₩163,752 | ₩165,155 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩166,985 | ₩167,025 | ₩165,850 | ₩166,090 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,172 | ₩167,600 | ₩166,664 | ₩166,811 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,454 | ₩168,829 | ₩167,787 | ₩168,348 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,653 | ₩168,040 | ₩166,771 | ₩166,998 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩169,924 | ₩170,138 | ₩168,428 | ₩168,575 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,767 | ₩171,767 | ₩170,325 | ₩170,405 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,579 | ₩171,888 | ₩170,458 | ₩171,514 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,659 | ₩171,246 | ₩169,617 | ₩171,233 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩168,935 | ₩169,964 | ₩168,829 | ₩169,804 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,657 | ₩169,790 | ₩168,294 | ₩168,655 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,126 | ₩171,193 | ₩170,004 | ₩170,405 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,504 | ₩173,798 | ₩171,220 | ₩171,273 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,531 | ₩173,558 | ₩172,582 | ₩173,290 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,848 | ₩173,704 | ₩171,848 | ₩173,237 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩172,983 | ₩172,983 | ₩171,634 | ₩172,168 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,371 | ₩173,371 | ₩171,794 | ₩172,248 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩173,865 | ₩173,865 | ₩172,850 | ₩173,571 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,157 | ₩174,185 | ₩172,636 | ₩172,729 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩175,962 | ₩175,962 | ₩173,905 | ₩174,079 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,657 | ₩176,790 | ₩174,600 | ₩174,613 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,552 | ₩177,766 | ₩177,151 | ₩177,445 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,285 | ₩177,859 | ₩176,790 | ₩177,779 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩176,977 | ₩177,418 | ₩176,537 | ₩177,178 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩176,884 | ₩176,884 | ₩175,668 | ₩176,523 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,655 | ₩176,657 | ₩175,655 | ₩175,788 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,722 | ₩175,882 | ₩175,107 | ₩175,334 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩175,014 | ₩176,176 | ₩174,773 | ₩175,909 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,119 | ₩175,348 | ₩173,477 | ₩173,517 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,575 | ₩176,042 | ₩174,038 | ₩174,038 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩172,943 | ₩175,468 | ₩172,369 | ₩175,201 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,258 | ₩172,141 | ₩170,245 | ₩172,101 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,193 | ₩171,193 | ₩169,122 | ₩170,138 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,472 | ₩170,472 | ₩168,468 | ₩170,271 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,300 | ₩171,407 | ₩168,722 | ₩168,909 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,607 | ₩172,075 | ₩170,872 | ₩171,874 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,409 | ₩173,317 | ₩170,725 | ₩171,794 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,340 | ₩172,516 | ₩170,832 | ₩171,273 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,058 | ₩171,220 | ₩169,523 | ₩170,512 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩170,926 | ₩172,048 | ₩170,926 | ₩171,166 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,338 | ₩171,313 | ₩169,750 | ₩171,193 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,554 | ₩171,554 | ₩169,416 | ₩169,416 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,271 | ₩171,674 | ₩169,951 | ₩170,792 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,164 | ₩172,395 | ₩170,044 | ₩171,914 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,474 | ₩171,874 | ₩170,151 | ₩171,033 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,500 | ₩172,048 | ₩170,485 | ₩170,912 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,659 | ₩171,260 | ₩169,764 | ₩170,124 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,580 | ₩171,580 | ₩169,964 | ₩171,059 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,204 | ₩172,075 | ₩170,204 | ₩171,086 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,523 | ₩169,590 | ₩167,600 | ₩168,935 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,195 | ₩172,195 | ₩170,298 | ₩170,632 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,288 | ₩173,023 | ₩172,288 | ₩172,569 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,598 | ₩174,493 | ₩170,325 | ₩171,888 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,718 | ₩174,386 | ₩172,422 | ₩172,729 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,210 | ₩174,466 | ₩172,636 | ₩174,199 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,703 | ₩173,010 | ₩170,979 | ₩172,996 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩171,968 | ₩172,863 | ₩171,180 | ₩172,315 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,649 | ₩174,266 | ₩172,048 | ₩172,783 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,512 | ₩172,342 | ₩170,512 | ₩171,273 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩169,937 | ₩171,995 | ₩169,670 | ₩170,699 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,155 | ₩172,729 | ₩171,794 | ₩172,435 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,500 | ₩171,834 | ₩170,458 | ₩171,701 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,128 | ₩173,464 | ₩169,657 | ₩169,884 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩172,983 | ₩173,878 | ₩171,861 | ₩172,061 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,225 | ₩174,225 | ₩172,302 | ₩172,636 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,327 | ₩172,729 | ₩170,432 | ₩171,968 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,720 | ₩170,766 | ₩167,479 | ₩170,632 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,481 | ₩170,071 | ₩166,424 | ₩166,424 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩168,869 | ₩170,846 | ₩165,489 | ₩168,802 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,481 | ₩168,748 | ₩167,466 | ₩167,573 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,496 | ₩169,496 | ₩166,678 | ₩167,172 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩170,031 | ₩170,953 | ₩169,657 | ₩170,552 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,376 | ₩170,311 | ₩168,855 | ₩169,937 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,134 | ₩170,044 | ₩168,014 | ₩169,964 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩167,867 | ₩168,935 | ₩167,159 | ₩168,521 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,414 | ₩169,109 | ₩168,094 | ₩168,615 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,653 | ₩168,909 | ₩166,785 | ₩168,361 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,096 | ₩169,256 | ₩168,054 | ₩168,187 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,680 | ₩168,829 | ₩167,185 | ₩168,829 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,716 | ₩166,491 | ₩165,155 | ₩166,224 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,659 | ₩165,302 | ₩162,670 | ₩164,781 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,470 | ₩164,661 | ₩161,267 | ₩164,634 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,376 | ₩162,550 | ₩161,027 | ₩161,481 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩163,926 | ₩164,447 | ₩162,630 | ₩163,084 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩164,941 | ₩164,941 | ₩163,098 | ₩163,271 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,197 | ₩166,771 | ₩165,596 | ₩165,983 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,077 | ₩166,077 | ₩164,500 | ₩165,342 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,504 | ₩166,504 | ₩163,859 | ₩165,703 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,479 | ₩167,533 | ₩166,571 | ₩166,851 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,746 | ₩167,746 | ₩166,691 | ₩167,319 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,764 | ₩169,764 | ₩166,464 | ₩166,598 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,813 | ₩168,909 | ₩167,466 | ₩168,735 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,754 | ₩165,876 | ₩164,126 | ₩165,703 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,073 | ₩165,128 | ₩162,911 | ₩163,565 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,155 | ₩165,155 | ₩164,300 | ₩164,514 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,376 | ₩164,701 | ₩162,376 | ₩164,554 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,058 | ₩163,058 | ₩161,161 | ₩161,855 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,447 | ₩164,607 | ₩162,563 | ₩162,977 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,821 | ₩165,329 | ₩164,246 | ₩164,620 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,861 | ₩165,422 | ₩163,886 | ₩164,594 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,233 | ₩164,995 | ₩162,523 | ₩164,206 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,624 | ₩166,624 | ₩163,846 | ₩164,273 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,330 | ₩167,386 | ₩164,474 | ₩164,914 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,433 | ₩165,930 | ₩164,433 | ₩165,876 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,245 | ₩165,783 | ₩163,164 | ₩164,901 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,628 | ₩162,363 | ₩161,174 | ₩161,601 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,829 | ₩162,082 | ₩160,960 | ₩161,361 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,588 | ₩162,189 | ₩161,174 | ₩161,788 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,676 | ₩161,067 | ₩158,569 | ₩161,027 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,119 | ₩160,252 | ₩159,050 | ₩159,277 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,769 | ₩160,386 | ₩158,636 | ₩159,811 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,277 | ₩160,346 | ₩158,983 | ₩159,411 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,294 | ₩155,724 | ₩154,067 | ₩155,029 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩153,947 | ₩154,815 | ₩153,386 | ₩154,722 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,716 | ₩154,909 | ₩151,262 | ₩154,107 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,653 | ₩155,016 | ₩153,640 | ₩153,933 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,180 | ₩153,199 | ₩149,832 | ₩152,718 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,048 | ₩151,048 | ₩147,855 | ₩148,309 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,262 | ₩151,369 | ₩149,231 | ₩149,512 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,691 | ₩154,361 | ₩151,890 | ₩151,970 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,628 | ₩155,029 | ₩152,584 | ₩154,294 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,634 | ₩153,506 | ₩150,447 | ₩152,878 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,290 | ₩154,495 | ₩151,582 | ₩152,157 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,277 | ₩152,277 | ₩148,283 | ₩149,338 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,634 | ₩153,533 | ₩150,620 | ₩152,785 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,292 | ₩154,254 | ₩152,357 | ₩152,411 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,252 | ₩154,548 | ₩153,252 | ₩153,773 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩153,025 | ₩154,080 | ₩152,424 | ₩152,477 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,557 | ₩153,266 | ₩150,968 | ₩151,302 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,092 | ₩153,332 | ₩151,516 | ₩151,516 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,588 | ₩155,456 | ₩153,720 | ₩154,748 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,764 | ₩157,741 | ₩154,989 | ₩155,109 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,065 | ₩156,124 | ₩150,874 | ₩155,897 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,577 | ₩155,577 | ₩153,626 | ₩154,374 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩158,970 | ₩160,185 | ₩156,966 | ₩158,101 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,134 | ₩161,348 | ₩159,224 | ₩160,266 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,477 | ₩161,014 | ₩156,659 | ₩160,319 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,613 | ₩163,445 | ₩160,346 | ₩163,138 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,161 | ₩161,775 | ₩160,332 | ₩161,722 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,844 | ₩163,138 | ₩161,428 | ₩163,044 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩162,964 | ₩162,964 | ₩161,227 | ₩162,496 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,439 | ₩162,002 | ₩160,439 | ₩161,855 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,550 | ₩162,737 | ₩159,504 | ₩160,279 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,695 | ₩163,966 | ₩161,641 | ₩163,111 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,588 | ₩162,189 | ₩161,120 | ₩162,109 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,575 | ₩163,245 | ₩161,094 | ₩162,162 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,080 | ₩161,775 | ₩159,491 | ₩161,414 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩159,878 | ₩162,042 | ₩158,729 | ₩161,134 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,058 | ₩163,899 | ₩158,970 | ₩159,691 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,204 | ₩163,752 | ₩161,134 | ₩161,975 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,537 | ₩163,098 | ₩162,096 | ₩162,430 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,069 | ₩162,870 | ₩161,468 | ₩162,496 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,224 | ₩162,430 | ₩159,130 | ₩162,323 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,872 | ₩158,596 | ₩156,672 | ₩157,340 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,821 | ₩158,996 | ₩156,218 | ₩158,141 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,180 | ₩158,035 | ₩155,563 | ₩157,033 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩154,989 | ₩157,193 | ₩154,989 | ₩156,739 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,857 | ₩156,979 | ₩154,441 | ₩155,456 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,741 | ₩157,941 | ₩155,082 | ₩156,846 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩157,888 | ₩158,035 | ₩156,766 | ₩157,126 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,741 | ₩157,741 | ₩156,939 | ₩157,500 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,701 | ₩158,475 | ₩157,113 | ₩157,407 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩158,930 | ₩159,023 | ₩157,046 | ₩157,527 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,172 | ₩160,666 | ₩158,890 | ₩159,103 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,594 | ₩159,785 | ₩157,433 | ₩159,157 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,592 | ₩157,781 | ₩156,044 | ₩156,258 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩158,903 | ₩159,157 | ₩157,995 | ₩158,422 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩157,981 | ₩159,491 | ₩157,981 | ₩158,970 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,792 | ₩157,393 | ₩156,271 | ₩157,099 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,113 | ₩157,487 | ₩156,298 | ₩156,886 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,724 | ₩156,699 | ₩155,309 | ₩156,552 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,537 | ₩156,538 | ₩155,189 | ₩156,298 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,094 | ₩155,296 | ₩153,893 | ₩155,069 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,643 | ₩155,643 | ₩154,120 | ₩154,401 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩152,998 | ₩155,683 | ₩152,638 | ₩155,577 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,863 | ₩153,827 | ₩151,863 | ₩153,359 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,113 | ₩151,556 | ₩149,432 | ₩151,395 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,874 | ₩150,874 | ₩149,311 | ₩149,351 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,689 | ₩151,689 | ₩150,848 | ₩150,954 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩151,903 | ₩152,344 | ₩151,061 | ₩151,449 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,437 | ₩152,437 | ₩151,823 | ₩152,384 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,050 | ₩152,678 | ₩151,890 | ₩152,210 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,117 | ₩152,664 | ₩151,689 | ₩152,117 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩152,023 | ₩152,918 | ₩151,956 | ₩152,557 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩151,008 | ₩152,036 | ₩150,954 | ₩151,836 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,288 | ₩151,890 | ₩150,287 | ₩150,594 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩150,995 | ₩151,876 | ₩149,712 | ₩149,912 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,489 | ₩151,729 | ₩149,859 | ₩150,540 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,704 | ₩152,718 | ₩151,155 | ₩151,516 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,054 | ₩154,080 | ₩151,422 | ₩151,823 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,170 | ₩153,987 | ₩152,157 | ₩153,867 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,578 | ₩152,704 | ₩149,578 | ₩152,304 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,204 | ₩150,701 | ₩149,204 | ₩149,472 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,607 | ₩150,607 | ₩149,418 | ₩149,578 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,460 | ₩151,168 | ₩150,073 | ₩150,407 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,432 | ₩150,727 | ₩149,432 | ₩150,287 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,416 | ₩149,725 | ₩148,390 | ₩149,605 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,779 | ₩149,779 | ₩148,496 | ₩148,510 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,563 | ₩150,140 | ₩148,563 | ₩149,124 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,512 | ₩150,046 | ₩149,124 | ₩149,966 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,336 | ₩150,126 | ₩148,229 | ₩149,151 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,557 | ₩148,376 | ₩145,557 | ₩148,269 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,395 | ₩145,918 | ₩144,155 | ₩145,557 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,309 | ₩144,890 | ₩141,203 | ₩144,155 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,796 | ₩145,304 | ₩140,655 | ₩140,775 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩142,912 | ₩143,687 | ₩142,351 | ₩142,966 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,724 | ₩143,460 | ₩141,443 | ₩142,819 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,756 | ₩145,090 | ₩141,924 | ₩142,351 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,714 | ₩145,878 | ₩143,714 | ₩145,077 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,521 | ₩147,935 | ₩145,023 | ₩145,330 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩148,016 | ₩148,937 | ₩148,016 | ₩148,122 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,401 | ₩148,082 | ₩147,080 | ₩147,615 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩147,989 | ₩148,122 | ₩146,412 | ₩147,601 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩144,021 | ₩146,666 | ₩144,021 | ₩146,666 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,533 | ₩146,893 | ₩144,556 | ₩145,077 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,691 | ₩147,334 | ₩145,678 | ₩146,439 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,783 | ₩145,932 | ₩144,783 | ₩145,464 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,653 | ₩146,693 | ₩144,956 | ₩146,693 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,172 | ₩146,987 | ₩145,745 | ₩146,813 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,399 | ₩147,855 | ₩145,878 | ₩145,918 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩147,882 | ₩149,124 | ₩146,813 | ₩147,508 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,645 | ₩149,645 | ₩148,256 | ₩148,403 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,420 | ₩150,433 | ₩149,311 | ₩149,725 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,872 | ₩149,966 | ₩149,164 | ₩149,164 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,867 | ₩148,577 | ₩146,867 | ₩148,269 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩148,016 | ₩148,149 | ₩145,718 | ₩146,359 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,481 | ₩148,510 | ₩146,947 | ₩148,042 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,880 | ₩147,682 | ₩146,733 | ₩147,441 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,183 | ₩145,918 | ₩144,716 | ₩145,758 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,535 | ₩147,535 | ₩144,849 | ₩145,370 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,056 | ₩148,724 | ₩146,052 | ₩147,174 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,222 | ₩147,802 | ₩144,222 | ₩147,040 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,849 | ₩146,172 | ₩144,569 | ₩145,664 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,348 | ₩147,601 | ₩142,859 | ₩142,899 | -3.02% | 9.3만 |
|---|