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 | ₩165,777 | ₩166,405 | ₩164,975 | ₩166,111 | +0.20% | 4.2만 |
| 2026.10.08 | ₩163,973 | ₩165,296 | ₩163,679 | ₩165,149 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,790 | ₩165,884 | ₩163,999 | ₩164,654 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,421 | ₩168,169 | ₩167,167 | ₩167,407 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,937 | ₩167,581 | ₩164,801 | ₩166,713 | +0.47% | 11.3만 |
| 2026.10.02 | ₩165,964 | ₩166,873 | ₩165,844 | ₩166,058 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,783 | ₩164,654 | ₩161,861 | ₩164,481 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,267 | ₩164,267 | ₩162,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,730 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩164,013 | ₩164,013 | ₩162,783 | ₩163,732 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,213 | ₩164,414 | ₩163,091 | ₩163,893 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩164,988 | ₩165,363 | ₩164,053 | ₩165,082 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,775 | ₩165,135 | ₩163,719 | ₩164,521 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,817 | ₩166,418 | ₩165,176 | ₩165,229 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,154 | ₩167,327 | ₩166,231 | ₩166,672 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,766 | ₩166,806 | ₩165,683 | ₩166,231 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,592 | ₩166,592 | ₩165,042 | ₩165,670 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,407 | ₩167,407 | ₩166,031 | ₩166,124 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,512 | ₩167,140 | ₩163,826 | ₩165,229 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩167,060 | ₩167,100 | ₩165,924 | ₩166,165 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,247 | ₩167,675 | ₩166,739 | ₩166,886 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,530 | ₩168,904 | ₩167,862 | ₩168,423 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,728 | ₩168,116 | ₩166,846 | ₩167,073 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩170,000 | ₩170,214 | ₩168,503 | ₩168,650 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,845 | ₩171,845 | ₩170,401 | ₩170,481 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,655 | ₩171,965 | ₩170,535 | ₩171,591 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,735 | ₩171,323 | ₩169,693 | ₩171,310 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩169,011 | ₩170,040 | ₩168,904 | ₩169,880 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,733 | ₩169,867 | ₩168,370 | ₩168,731 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,203 | ₩171,270 | ₩170,080 | ₩170,481 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,582 | ₩173,876 | ₩171,297 | ₩171,350 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,609 | ₩173,635 | ₩172,660 | ₩173,368 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,925 | ₩173,782 | ₩171,925 | ₩173,315 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩173,061 | ₩173,061 | ₩171,711 | ₩172,246 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,448 | ₩173,448 | ₩171,871 | ₩172,326 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩173,943 | ₩173,943 | ₩172,927 | ₩173,649 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,235 | ₩174,264 | ₩172,713 | ₩172,807 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩176,041 | ₩176,041 | ₩173,983 | ₩174,157 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,736 | ₩176,870 | ₩174,678 | ₩174,691 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,632 | ₩177,845 | ₩177,231 | ₩177,525 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,364 | ₩177,939 | ₩176,870 | ₩177,859 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩177,057 | ₩177,498 | ₩176,616 | ₩177,257 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩176,963 | ₩176,963 | ₩175,747 | ₩176,602 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,734 | ₩176,736 | ₩175,734 | ₩175,867 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,801 | ₩175,961 | ₩175,186 | ₩175,413 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩175,092 | ₩176,255 | ₩174,852 | ₩175,988 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,197 | ₩175,426 | ₩173,555 | ₩173,595 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,654 | ₩176,121 | ₩174,117 | ₩174,117 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩173,021 | ₩175,547 | ₩172,446 | ₩175,279 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,334 | ₩172,219 | ₩170,321 | ₩172,179 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,270 | ₩171,270 | ₩169,198 | ₩170,214 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,548 | ₩170,548 | ₩168,543 | ₩170,348 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,377 | ₩171,484 | ₩168,797 | ₩168,985 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,684 | ₩172,152 | ₩170,949 | ₩171,952 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,486 | ₩173,395 | ₩170,802 | ₩171,871 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,417 | ₩172,593 | ₩170,909 | ₩171,350 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,134 | ₩171,297 | ₩169,599 | ₩170,588 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩171,003 | ₩172,125 | ₩171,003 | ₩171,243 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,415 | ₩171,390 | ₩169,827 | ₩171,270 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,631 | ₩171,631 | ₩169,492 | ₩169,492 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,348 | ₩171,751 | ₩170,027 | ₩170,869 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,241 | ₩172,473 | ₩170,121 | ₩171,992 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,551 | ₩171,952 | ₩170,227 | ₩171,110 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,577 | ₩172,125 | ₩170,562 | ₩170,989 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,735 | ₩171,337 | ₩169,840 | ₩170,201 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,657 | ₩171,657 | ₩170,040 | ₩171,136 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,281 | ₩172,152 | ₩170,281 | ₩171,163 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,599 | ₩169,666 | ₩167,675 | ₩169,011 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,272 | ₩172,272 | ₩170,374 | ₩170,709 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,366 | ₩173,101 | ₩172,366 | ₩172,646 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,676 | ₩174,571 | ₩170,401 | ₩171,965 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,796 | ₩174,464 | ₩172,499 | ₩172,807 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,288 | ₩174,544 | ₩172,713 | ₩174,277 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,780 | ₩173,088 | ₩171,056 | ₩173,074 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩172,045 | ₩172,941 | ₩171,257 | ₩172,393 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,727 | ₩174,344 | ₩172,125 | ₩172,860 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,588 | ₩172,419 | ₩170,588 | ₩171,350 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩170,014 | ₩172,072 | ₩169,746 | ₩170,775 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,232 | ₩172,807 | ₩171,871 | ₩172,513 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,577 | ₩171,911 | ₩170,535 | ₩171,778 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,205 | ₩173,542 | ₩169,733 | ₩169,960 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩173,061 | ₩173,956 | ₩171,938 | ₩172,139 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,304 | ₩174,304 | ₩172,379 | ₩172,713 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,404 | ₩172,807 | ₩170,508 | ₩172,045 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,795 | ₩170,842 | ₩167,555 | ₩170,709 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,557 | ₩170,147 | ₩166,499 | ₩166,499 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩168,944 | ₩170,922 | ₩165,563 | ₩168,878 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,557 | ₩168,824 | ₩167,541 | ₩167,648 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,573 | ₩169,573 | ₩166,753 | ₩167,247 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩170,107 | ₩171,029 | ₩169,733 | ₩170,628 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,452 | ₩170,388 | ₩168,931 | ₩170,014 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,209 | ₩170,121 | ₩168,089 | ₩170,040 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩167,942 | ₩169,011 | ₩167,234 | ₩168,597 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,490 | ₩169,185 | ₩168,169 | ₩168,691 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,728 | ₩168,985 | ₩166,860 | ₩168,437 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,172 | ₩169,332 | ₩168,129 | ₩168,263 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,755 | ₩168,904 | ₩167,260 | ₩168,904 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,790 | ₩166,565 | ₩165,229 | ₩166,298 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,732 | ₩165,376 | ₩162,743 | ₩164,855 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,543 | ₩164,735 | ₩161,340 | ₩164,708 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,449 | ₩162,623 | ₩161,099 | ₩161,554 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩163,999 | ₩164,521 | ₩162,703 | ₩163,157 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩165,015 | ₩165,015 | ₩163,171 | ₩163,345 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,271 | ₩166,846 | ₩165,670 | ₩166,058 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,151 | ₩166,151 | ₩164,574 | ₩165,416 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,579 | ₩166,579 | ₩163,933 | ₩165,777 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,555 | ₩167,608 | ₩166,646 | ₩166,926 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,822 | ₩167,822 | ₩166,766 | ₩167,394 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,840 | ₩169,840 | ₩166,539 | ₩166,672 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,889 | ₩168,985 | ₩167,541 | ₩168,811 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,828 | ₩165,951 | ₩164,200 | ₩165,777 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,146 | ₩165,202 | ₩162,984 | ₩163,639 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,229 | ₩165,229 | ₩164,374 | ₩164,588 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,449 | ₩164,775 | ₩162,449 | ₩164,628 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,131 | ₩163,131 | ₩161,233 | ₩161,928 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,521 | ₩164,681 | ₩162,636 | ₩163,051 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,895 | ₩165,403 | ₩164,320 | ₩164,694 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,935 | ₩165,496 | ₩163,959 | ₩164,668 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,307 | ₩165,069 | ₩162,596 | ₩164,280 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,699 | ₩166,699 | ₩163,919 | ₩164,347 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,405 | ₩167,461 | ₩164,547 | ₩164,988 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,507 | ₩166,004 | ₩164,507 | ₩165,951 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,318 | ₩165,857 | ₩163,238 | ₩164,975 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,701 | ₩162,436 | ₩161,246 | ₩161,674 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,901 | ₩162,155 | ₩161,032 | ₩161,433 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,661 | ₩162,262 | ₩161,246 | ₩161,861 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,747 | ₩161,139 | ₩158,640 | ₩161,099 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,190 | ₩160,324 | ₩159,121 | ₩159,349 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,841 | ₩160,458 | ₩158,707 | ₩159,883 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,349 | ₩160,418 | ₩159,054 | ₩159,482 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,363 | ₩155,793 | ₩154,136 | ₩155,099 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩154,016 | ₩154,885 | ₩153,455 | ₩154,791 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,784 | ₩154,978 | ₩151,330 | ₩154,176 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,722 | ₩155,085 | ₩153,709 | ₩154,003 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,247 | ₩153,268 | ₩149,900 | ₩152,786 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,116 | ₩151,116 | ₩147,922 | ₩148,376 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,330 | ₩151,437 | ₩149,298 | ₩149,579 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,760 | ₩154,430 | ₩151,958 | ₩152,038 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,698 | ₩155,099 | ₩152,653 | ₩154,363 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,701 | ₩153,575 | ₩150,514 | ₩152,947 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,359 | ₩154,564 | ₩151,650 | ₩152,225 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,345 | ₩152,345 | ₩148,349 | ₩149,405 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,701 | ₩153,602 | ₩150,688 | ₩152,853 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,361 | ₩154,323 | ₩152,426 | ₩152,479 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,321 | ₩154,617 | ₩153,321 | ₩153,842 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩153,094 | ₩154,150 | ₩152,492 | ₩152,546 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,626 | ₩153,334 | ₩151,036 | ₩151,370 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,161 | ₩153,401 | ₩151,584 | ₩151,584 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,657 | ₩155,526 | ₩153,789 | ₩154,818 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,834 | ₩157,812 | ₩155,058 | ₩155,179 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,134 | ₩156,194 | ₩150,942 | ₩155,967 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,646 | ₩155,646 | ₩153,695 | ₩154,444 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩159,041 | ₩160,257 | ₩157,036 | ₩158,172 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,206 | ₩161,420 | ₩159,295 | ₩160,338 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,549 | ₩161,086 | ₩156,729 | ₩160,391 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,685 | ₩163,518 | ₩160,418 | ₩163,211 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,233 | ₩161,848 | ₩160,404 | ₩161,794 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,917 | ₩163,211 | ₩161,500 | ₩163,117 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩163,037 | ₩163,037 | ₩161,300 | ₩162,569 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,511 | ₩162,075 | ₩160,511 | ₩161,928 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,623 | ₩162,810 | ₩159,576 | ₩160,351 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,768 | ₩164,040 | ₩161,714 | ₩163,184 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,661 | ₩162,262 | ₩161,193 | ₩162,182 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,647 | ₩163,318 | ₩161,166 | ₩162,235 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,153 | ₩161,848 | ₩159,562 | ₩161,487 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩159,950 | ₩162,115 | ₩158,801 | ₩161,206 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,131 | ₩163,973 | ₩159,041 | ₩159,763 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,278 | ₩163,826 | ₩161,206 | ₩162,048 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,610 | ₩163,171 | ₩162,168 | ₩162,503 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,142 | ₩162,944 | ₩161,540 | ₩162,569 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,295 | ₩162,503 | ₩159,202 | ₩162,396 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,943 | ₩158,667 | ₩156,742 | ₩157,411 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,892 | ₩159,068 | ₩156,288 | ₩158,212 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,250 | ₩158,106 | ₩155,633 | ₩157,103 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩155,058 | ₩157,264 | ₩155,058 | ₩156,809 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,927 | ₩157,050 | ₩154,510 | ₩155,526 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,812 | ₩158,012 | ₩155,152 | ₩156,916 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩157,959 | ₩158,106 | ₩156,836 | ₩157,197 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,812 | ₩157,812 | ₩157,010 | ₩157,571 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,771 | ₩158,547 | ₩157,183 | ₩157,477 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩159,001 | ₩159,095 | ₩157,117 | ₩157,598 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,244 | ₩160,738 | ₩158,961 | ₩159,175 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,665 | ₩159,856 | ₩157,504 | ₩159,228 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,662 | ₩157,852 | ₩156,114 | ₩156,328 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩158,974 | ₩159,228 | ₩158,065 | ₩158,493 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩158,052 | ₩159,562 | ₩158,052 | ₩159,041 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,863 | ₩157,464 | ₩156,341 | ₩157,170 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,183 | ₩157,558 | ₩156,368 | ₩156,956 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,793 | ₩156,769 | ₩155,379 | ₩156,622 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,606 | ₩156,609 | ₩155,259 | ₩156,368 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,163 | ₩155,366 | ₩153,962 | ₩155,139 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,713 | ₩155,713 | ₩154,190 | ₩154,470 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩153,067 | ₩155,753 | ₩152,706 | ₩155,646 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,931 | ₩153,896 | ₩151,931 | ₩153,428 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,180 | ₩151,624 | ₩149,499 | ₩151,463 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,942 | ₩150,942 | ₩149,378 | ₩149,418 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,757 | ₩151,757 | ₩150,915 | ₩151,022 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩151,971 | ₩152,412 | ₩151,129 | ₩151,517 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,506 | ₩152,506 | ₩151,891 | ₩152,452 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,118 | ₩152,746 | ₩151,958 | ₩152,279 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,185 | ₩152,733 | ₩151,757 | ₩152,185 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩152,091 | ₩152,987 | ₩152,025 | ₩152,626 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩151,076 | ₩152,105 | ₩151,022 | ₩151,904 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,356 | ₩151,958 | ₩150,354 | ₩150,661 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩151,062 | ₩151,944 | ₩149,779 | ₩149,980 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,557 | ₩151,797 | ₩149,926 | ₩150,608 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,773 | ₩152,786 | ₩151,223 | ₩151,584 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,123 | ₩154,150 | ₩151,490 | ₩151,891 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,238 | ₩154,056 | ₩152,225 | ₩153,936 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,646 | ₩152,773 | ₩149,646 | ₩152,372 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,271 | ₩150,768 | ₩149,271 | ₩149,539 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,675 | ₩150,675 | ₩149,485 | ₩149,646 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,528 | ₩151,236 | ₩150,140 | ₩150,474 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,499 | ₩150,795 | ₩149,499 | ₩150,354 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,483 | ₩149,793 | ₩148,456 | ₩149,672 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,846 | ₩149,846 | ₩148,563 | ₩148,576 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,630 | ₩150,207 | ₩148,630 | ₩149,191 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,579 | ₩150,113 | ₩149,191 | ₩150,033 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,403 | ₩150,194 | ₩148,296 | ₩149,218 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,623 | ₩148,443 | ₩145,623 | ₩148,336 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,460 | ₩145,984 | ₩144,220 | ₩145,623 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,373 | ₩144,955 | ₩141,266 | ₩144,220 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,861 | ₩145,369 | ₩140,718 | ₩140,838 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩142,977 | ₩143,752 | ₩142,415 | ₩143,030 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,787 | ₩143,525 | ₩141,506 | ₩142,883 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,821 | ₩145,155 | ₩141,988 | ₩142,415 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,779 | ₩145,944 | ₩143,779 | ₩145,142 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,587 | ₩148,002 | ₩145,088 | ₩145,396 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩148,082 | ₩149,004 | ₩148,082 | ₩148,189 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,467 | ₩148,149 | ₩147,146 | ₩147,681 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩148,055 | ₩148,189 | ₩146,478 | ₩147,668 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩144,086 | ₩146,732 | ₩144,086 | ₩146,732 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,598 | ₩146,959 | ₩144,620 | ₩145,142 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,757 | ₩147,400 | ₩145,743 | ₩146,505 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,848 | ₩145,997 | ₩144,848 | ₩145,529 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,719 | ₩146,759 | ₩145,021 | ₩146,759 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,238 | ₩147,053 | ₩145,810 | ₩146,879 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,465 | ₩147,922 | ₩145,944 | ₩145,984 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩147,948 | ₩149,191 | ₩146,879 | ₩147,574 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,712 | ₩149,712 | ₩148,323 | ₩148,470 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,488 | ₩150,501 | ₩149,378 | ₩149,793 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,940 | ₩150,033 | ₩149,231 | ₩149,231 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,933 | ₩148,643 | ₩146,933 | ₩148,336 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩148,082 | ₩148,216 | ₩145,783 | ₩146,425 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,547 | ₩148,576 | ₩147,013 | ₩148,109 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,946 | ₩147,748 | ₩146,799 | ₩147,507 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,249 | ₩145,984 | ₩144,781 | ₩145,823 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,601 | ₩147,601 | ₩144,915 | ₩145,436 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,122 | ₩148,790 | ₩146,117 | ₩147,240 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,286 | ₩147,868 | ₩144,286 | ₩147,106 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,915 | ₩146,238 | ₩144,634 | ₩145,730 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,414 | ₩147,668 | ₩142,923 | ₩142,963 | -3.02% | 9.3만 |
|---|