시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Mid-Cap 400 Value ETF 과거 주가
Vanguard S&P Mid-Cap 400 Value ETF · IVOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Mid-Cap 400 Value ETF · IVOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,345 | ₩145,906 | ₩145,345 | ₩145,532 | +0.13% | 1.6만 |
| 2026.10.08 | ₩143,901 | ₩145,585 | ₩143,875 | ₩145,438 | +1.07% | 2.1만 |
| 2026.10.07 | ₩145,371 | ₩145,652 | ₩143,808 | ₩144,489 | -0.61% | 1.9만 |
| 2026.10.06 | ₩147,042 | ₩147,109 | ₩146,387 | ₩146,507 | -0.36% | 1.2만 |
| 2026.10.05 | ₩145,559 | ₩146,935 | ₩144,677 | ₩146,026 | +0.32% | 1.9만 |
| 2026.10.02 | ₩145,238 | ₩146,334 | ₩145,238 | ₩145,719 | +0.33% | 1.2만 |
| 2026.10.01 | ₩142,525 | ₩144,369 | ₩142,124 | ₩144,329 | +1.27% | 5.1만 |
| 2026.09.30 | ₩144,636 | ₩144,636 | ₩142,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,832 |
| -1.25% |
| 2.3만 |
| 2026.09.29 | ₩145,024 | ₩145,024 | ₩143,487 | ₩144,102 | -0.64% | 1.9만 |
|---|
| 2026.09.28 | ₩145,131 | ₩145,385 | ₩144,262 | ₩144,663 | -0.32% | 1.9만 |
|---|
| 2026.09.25 | ₩145,184 | ₩146,026 | ₩144,957 | ₩145,719 | +0.37% | 3.9만 |
|---|
| 2026.09.24 | ₩145,665 | ₩145,665 | ₩144,690 | ₩144,944 | -0.50% | 2.2만 |
|---|
| 2026.09.23 | ₩146,427 | ₩147,135 | ₩145,933 | ₩145,933 | -0.34% | 2.2만 |
|---|
| 2026.09.22 | ₩147,483 | ₩147,870 | ₩146,828 | ₩146,868 | -0.42% | 3.1만 |
|---|
| 2026.09.21 | ₩147,376 | ₩147,376 | ₩146,628 | ₩146,708 | -0.45% | 4.7만 |
|---|
| 2026.09.18 | ₩147,510 | ₩147,510 | ₩146,481 | ₩146,841 | -0.45% | 6.4만 |
|---|
| 2026.09.17 | ₩148,966 | ₩148,966 | ₩147,670 | ₩147,670 | -0.87% | 2.7만 |
|---|
| 2026.09.16 | ₩148,913 | ₩149,100 | ₩146,120 | ₩147,202 | -1.15% | 6.1만 |
|---|
| 2026.09.15 | ₩149,193 | ₩149,474 | ₩148,619 | ₩148,712 | -0.32% | 2.7만 |
|---|
| 2026.09.14 | ₩149,340 | ₩149,835 | ₩149,180 | ₩149,207 | -0.09% | 3.7만 |
|---|
| 2026.09.11 | ₩150,169 | ₩150,383 | ₩149,434 | ₩150,009 | -0.11% | 43.6만 |
|---|
| 2026.09.10 | ₩149,287 | ₩149,621 | ₩148,539 | ₩148,846 | -0.30% | 6.1만 |
|---|
| 2026.09.09 | ₩150,730 | ₩150,730 | ₩149,928 | ₩149,955 | -0.51% | 1.9만 |
|---|
| 2026.09.08 | ₩152,815 | ₩153,203 | ₩151,692 | ₩151,692 | -0.73% | 1.1만 |
|---|
| 2026.09.04 | ₩152,414 | ₩153,283 | ₩152,414 | ₩153,029 | +0.40% | 6.9천 |
|---|
| 2026.09.03 | ₩152,481 | ₩152,681 | ₩151,799 | ₩152,655 | +0.11% | 1.1만 |
|---|
| 2026.09.02 | ₩151,185 | ₩152,053 | ₩151,185 | ₩151,759 | +0.38% | 1.4만 |
|---|
| 2026.09.01 | ₩150,957 | ₩151,452 | ₩150,156 | ₩150,222 | -0.49% | 7.9천 |
|---|
| 2026.08.31 | ₩152,147 | ₩152,147 | ₩151,238 | ₩151,545 | -0.40% | 1.8만 |
|---|
| 2026.08.28 | ₩154,085 | ₩154,125 | ₩152,093 | ₩152,280 | -1.17% | 1.4만 |
|---|
| 2026.08.27 | ₩152,695 | ₩153,336 | ₩152,695 | ₩153,082 | +0.25% | 6.4천 |
|---|
| 2026.08.26 | ₩152,254 | ₩153,657 | ₩152,254 | ₩153,443 | +0.78% | 7천 |
|---|
| 2026.08.25 | ₩153,403 | ₩153,403 | ₩152,240 | ₩152,628 | -0.51% | 9.6천 |
|---|
| 2026.08.24 | ₩153,831 | ₩154,258 | ₩152,802 | ₩153,109 | -0.47% | 1.4만 |
|---|
| 2026.08.21 | ₩153,483 | ₩153,924 | ₩153,390 | ₩153,817 | +0.22% | 8.1천 |
|---|
| 2026.08.20 | ₩152,909 | ₩153,751 | ₩152,722 | ₩152,882 | -0.02% | 1.3만 |
|---|
| 2026.08.19 | ₩155,368 | ₩155,488 | ₩153,844 | ₩153,844 | -0.98% | 6.5천 |
|---|
| 2026.08.18 | ₩155,675 | ₩156,022 | ₩154,085 | ₩154,098 | -1.01% | 1.3만 |
|---|
| 2026.08.17 | ₩156,103 | ₩156,290 | ₩155,688 | ₩155,862 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩156,223 | ₩156,918 | ₩156,223 | ₩156,664 | +0.28% | 2.2만 |
|---|
| 2026.08.13 | ₩156,009 | ₩156,316 | ₩155,608 | ₩156,223 | +0.14% | 8만 |
|---|
| 2026.08.12 | ₩156,103 | ₩156,103 | ₩154,512 | ₩155,515 | -0.38% | 1.1만 |
|---|
| 2026.08.11 | ₩154,793 | ₩155,862 | ₩154,419 | ₩155,314 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩155,127 | ₩155,341 | ₩154,713 | ₩154,713 | -0.27% | 1.2만 |
|---|
| 2026.08.07 | ₩154,753 | ₩155,742 | ₩154,753 | ₩155,341 | +0.38% | 7.4천 |
|---|
| 2026.08.06 | ₩155,287 | ₩155,662 | ₩154,312 | ₩154,312 | -0.63% | 1.4만 |
|---|
| 2026.08.05 | ₩156,891 | ₩156,891 | ₩155,368 | ₩155,368 | -0.97% | 9.2천 |
|---|
| 2026.08.04 | ₩154,445 | ₩156,477 | ₩154,445 | ₩156,290 | +1.19% | 1.4만 |
|---|
| 2026.08.03 | ₩153,136 | ₩154,619 | ₩153,136 | ₩154,165 | +0.67% | 6.1천 |
|---|
| 2026.07.31 | ₩153,537 | ₩153,537 | ₩151,906 | ₩152,775 | -0.50% | 6.4천 |
|---|
| 2026.07.30 | ₩153,737 | ₩153,737 | ₩151,719 | ₩153,189 | -0.36% | 9.9천 |
|---|
| 2026.07.29 | ₩154,298 | ₩154,298 | ₩152,695 | ₩152,869 | -0.93% | 5.5천 |
|---|
| 2026.07.28 | ₩153,697 | ₩154,673 | ₩153,697 | ₩154,633 | +0.61% | 8.5천 |
|---|
| 2026.07.27 | ₩153,283 | ₩153,630 | ₩152,935 | ₩153,336 | +0.03% | 9.3천 |
|---|
| 2026.07.24 | ₩152,067 | ₩153,670 | ₩152,067 | ₩152,922 | +0.56% | 1만 |
|---|
| 2026.07.23 | ₩151,679 | ₩152,053 | ₩151,011 | ₩151,572 | -0.07% | 8.8천 |
|---|
| 2026.07.22 | ₩152,534 | ₩153,403 | ₩152,481 | ₩152,788 | +0.17% | 1.1만 |
|---|
| 2026.07.21 | ₩152,227 | ₩152,401 | ₩151,225 | ₩152,401 | +0.11% | 7.1천 |
|---|
| 2026.07.20 | ₩152,748 | ₩153,163 | ₩151,479 | ₩151,519 | -0.80% | 8.4천 |
|---|
| 2026.07.17 | ₩153,563 | ₩154,178 | ₩152,828 | ₩153,136 | -0.28% | 1.2만 |
|---|
| 2026.07.16 | ₩151,612 | ₩154,232 | ₩151,612 | ₩154,031 | +1.60% | 1만 |
|---|
| 2026.07.15 | ₩152,160 | ₩152,828 | ₩151,933 | ₩151,987 | -0.11% | 8.1천 |
|---|
| 2026.07.14 | ₩152,387 | ₩152,387 | ₩151,292 | ₩151,733 | -0.43% | 8천 |
|---|
| 2026.07.13 | ₩151,171 | ₩151,987 | ₩151,171 | ₩151,251 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩150,877 | ₩151,626 | ₩150,877 | ₩151,238 | +0.24% | 9.7천 |
|---|
| 2026.07.09 | ₩149,755 | ₩151,439 | ₩149,755 | ₩150,570 | +0.54% | 1만 |
|---|
| 2026.07.08 | ₩150,049 | ₩150,049 | ₩148,218 | ₩149,073 | -0.65% | 1.6만 |
|---|
| 2026.07.07 | ₩152,040 | ₩152,321 | ₩150,730 | ₩150,837 | -0.79% | 9.5천 |
|---|
| 2026.07.06 | ₩151,773 | ₩152,214 | ₩151,278 | ₩151,799 | +0.02% | 2.2만 |
|---|
| 2026.07.02 | ₩152,601 | ₩152,949 | ₩150,410 | ₩151,492 | -0.73% | 7.1천 |
|---|
| 2026.07.01 | ₩151,652 | ₩152,855 | ₩151,545 | ₩151,706 | +0.04% | 8.2천 |
|---|
| 2026.06.30 | ₩151,960 | ₩152,828 | ₩151,746 | ₩152,441 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩152,334 | ₩152,334 | ₩150,904 | ₩152,160 | -0.11% | 9.1천 |
|---|
| 2026.06.26 | ₩151,759 | ₩152,240 | ₩151,265 | ₩152,240 | +0.32% | 1.2만 |
|---|
| 2026.06.25 | ₩151,479 | ₩152,842 | ₩151,251 | ₩151,973 | +0.33% | 1.4만 |
|---|
| 2026.06.24 | ₩149,528 | ₩151,078 | ₩149,528 | ₩150,650 | +0.75% | 1.4만 |
|---|
| 2026.06.23 | ₩149,207 | ₩149,995 | ₩149,113 | ₩149,300 | +0.06% | 7.5천 |
|---|
| 2026.06.22 | ₩149,741 | ₩150,490 | ₩149,661 | ₩149,915 | +0.12% | 1.5만 |
|---|
| 2026.06.18 | ₩149,902 | ₩150,009 | ₩149,247 | ₩149,648 | -0.17% | 1.2만 |
|---|
| 2026.06.17 | ₩150,476 | ₩151,639 | ₩148,245 | ₩148,499 | -1.31% | 2.3만 |
|---|
| 2026.06.16 | ₩150,944 | ₩151,880 | ₩150,690 | ₩151,011 | +0.04% | 1.6만 |
|---|
| 2026.06.15 | ₩152,347 | ₩152,895 | ₩150,610 | ₩150,784 | -1.03% | 2.3만 |
|---|
| 2026.06.12 | ₩150,316 | ₩151,452 | ₩150,316 | ₩151,131 | +0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩148,058 | ₩149,781 | ₩147,536 | ₩149,768 | +1.16% | 7.6천 |
|---|
| 2026.06.10 | ₩147,964 | ₩149,608 | ₩147,122 | ₩147,122 | -0.57% | 5.3만 |
|---|
| 2026.06.09 | ₩148,058 | ₩149,688 | ₩146,882 | ₩148,418 | +0.24% | 1.1만 |
|---|
| 2026.06.08 | ₩146,561 | ₩147,683 | ₩146,400 | ₩146,815 | +0.17% | 1만 |
|---|
| 2026.06.05 | ₩146,948 | ₩147,590 | ₩145,759 | ₩146,160 | -0.54% | 6.3천 |
|---|
| 2026.06.04 | ₩147,456 | ₩148,298 | ₩147,456 | ₩147,683 | +0.15% | 1.4만 |
|---|
| 2026.06.03 | ₩146,788 | ₩147,456 | ₩146,788 | ₩147,109 | +0.22% | 1.3만 |
|---|
| 2026.06.02 | ₩146,013 | ₩147,710 | ₩146,013 | ₩147,536 | +1.04% | 7.2천 |
|---|
| 2026.06.01 | ₩145,545 | ₩146,347 | ₩145,465 | ₩145,973 | +0.29% | 1.3만 |
|---|
| 2026.05.29 | ₩146,173 | ₩147,015 | ₩146,173 | ₩146,467 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩146,080 | ₩146,908 | ₩145,371 | ₩146,561 | +0.33% | 2.8만 |
|---|
| 2026.05.27 | ₩146,708 | ₩147,349 | ₩146,400 | ₩146,494 | -0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩146,053 | ₩146,574 | ₩145,585 | ₩146,574 | +0.36% | 1.2만 |
|---|
| 2026.05.22 | ₩144,489 | ₩145,131 | ₩144,382 | ₩145,051 | +0.39% | 1.2만 |
|---|
| 2026.05.21 | ₩141,924 | ₩144,356 | ₩141,897 | ₩143,982 | +1.45% | 1.3만 |
|---|
| 2026.05.20 | ₩141,656 | ₩143,915 | ₩141,656 | ₩143,915 | +1.59% | 1.2만 |
|---|
| 2026.05.19 | ₩142,057 | ₩142,057 | ₩141,215 | ₩141,215 | -0.59% | 1.9만 |
|---|
| 2026.05.18 | ₩142,418 | ₩143,153 | ₩142,338 | ₩142,525 | +0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩143,113 | ₩143,113 | ₩141,964 | ₩141,964 | -0.80% | 1.1만 |
|---|
| 2026.05.14 | ₩144,195 | ₩144,797 | ₩143,955 | ₩143,982 | -0.15% | 3만 |
|---|
| 2026.05.13 | ₩144,035 | ₩144,222 | ₩143,006 | ₩143,313 | -0.50% | 1.4만 |
|---|
| 2026.05.12 | ₩144,663 | ₩144,663 | ₩142,966 | ₩144,008 | -0.45% | 6.8천 |
|---|
| 2026.05.11 | ₩146,147 | ₩146,147 | ₩144,703 | ₩144,703 | -0.99% | 7.7천 |
|---|
| 2026.05.08 | ₩146,280 | ₩146,414 | ₩145,505 | ₩145,933 | -0.24% | 1.5만 |
|---|
| 2026.05.07 | ₩147,389 | ₩147,389 | ₩145,278 | ₩145,278 | -1.43% | 1.4만 |
|---|
| 2026.05.06 | ₩146,948 | ₩147,844 | ₩146,868 | ₩147,550 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩145,198 | ₩146,360 | ₩145,198 | ₩145,906 | +0.49% | 1.1만 |
|---|
| 2026.05.04 | ₩145,572 | ₩145,853 | ₩143,941 | ₩144,423 | -0.79% | 2.8만 |
|---|
| 2026.05.01 | ₩146,908 | ₩146,908 | ₩145,826 | ₩145,826 | -0.74% | 7.6천 |
|---|
| 2026.04.30 | ₩144,222 | ₩146,735 | ₩144,222 | ₩146,414 | +1.52% | 1.7만 |
|---|
| 2026.04.29 | ₩145,385 | ₩145,585 | ₩143,982 | ₩144,329 | -0.73% | 1.2만 |
|---|
| 2026.04.28 | ₩146,160 | ₩146,160 | ₩144,957 | ₩145,224 | -0.64% | 8.4천 |
|---|
| 2026.04.27 | ₩145,478 | ₩146,227 | ₩145,478 | ₩146,053 | +0.40% | 1.1만 |
|---|
| 2026.04.24 | ₩145,986 | ₩146,080 | ₩144,984 | ₩145,398 | -0.40% | 9.1천 |
|---|
| 2026.04.23 | ₩145,171 | ₩146,133 | ₩144,356 | ₩145,599 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩146,681 | ₩146,841 | ₩145,024 | ₩145,291 | -0.95% | 1.2만 |
|---|
| 2026.04.21 | ₩147,002 | ₩147,817 | ₩145,612 | ₩145,826 | -0.80% | 1.2만 |
|---|
| 2026.04.20 | ₩144,984 | ₩146,708 | ₩144,984 | ₩146,414 | +0.99% | 1.9만 |
|---|
| 2026.04.17 | ₩143,928 | ₩146,561 | ₩143,928 | ₩145,545 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩142,498 | ₩143,206 | ₩142,498 | ₩142,979 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩143,059 | ₩143,059 | ₩142,231 | ₩142,498 | -0.39% | 1.7만 |
|---|
| 2026.04.14 | ₩142,872 | ₩143,434 | ₩142,191 | ₩143,033 | +0.11% | 1.9만 |
|---|
| 2026.04.13 | ₩141,322 | ₩142,752 | ₩140,948 | ₩142,739 | +1.00% | 4.8만 |
|---|
| 2026.04.10 | ₩142,218 | ₩142,218 | ₩141,456 | ₩141,670 | -0.39% | 2만 |
|---|
| 2026.04.09 | ₩141,042 | ₩142,645 | ₩141,042 | ₩142,284 | +0.88% | 9.2천 |
|---|
| 2026.04.08 | ₩141,068 | ₩141,910 | ₩141,068 | ₩141,483 | +0.29% | 4.2만 |
|---|
| 2026.04.07 | ₩137,460 | ₩138,489 | ₩137,460 | ₩138,142 | +0.50% | 1.8만 |
|---|
| 2026.04.06 | ₩136,952 | ₩137,968 | ₩136,685 | ₩137,968 | +0.74% | 1.8만 |
|---|
| 2026.04.02 | ₩135,496 | ₩137,955 | ₩135,135 | ₩137,166 | +1.23% | 1.8만 |
|---|
| 2026.04.01 | ₩136,578 | ₩137,674 | ₩136,578 | ₩137,006 | +0.31% | 1.8만 |
|---|
| 2026.03.31 | ₩134,547 | ₩136,792 | ₩134,547 | ₩136,244 | +1.26% | 1.4만 |
|---|
| 2026.03.30 | ₩134,720 | ₩134,720 | ₩132,769 | ₩133,103 | -1.20% | 1.3만 |
|---|
| 2026.03.27 | ₩134,974 | ₩135,028 | ₩133,210 | ₩133,531 | -1.07% | 2.4만 |
|---|
| 2026.03.26 | ₩135,161 | ₩137,019 | ₩135,161 | ₩135,576 | +0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩136,859 | ₩137,086 | ₩135,669 | ₩136,337 | -0.38% | 8.5천 |
|---|
| 2026.03.24 | ₩133,291 | ₩136,244 | ₩133,291 | ₩135,335 | +1.53% | 2만 |
|---|
| 2026.03.23 | ₩134,106 | ₩136,190 | ₩134,106 | ₩134,279 | +0.13% | 1.3만 |
|---|
| 2026.03.20 | ₩133,718 | ₩133,718 | ₩131,179 | ₩131,901 | -1.36% | 5.8만 |
|---|
| 2026.03.19 | ₩133,063 | ₩134,747 | ₩132,703 | ₩134,119 | +0.79% | 2.5만 |
|---|
| 2026.03.18 | ₩135,268 | ₩135,656 | ₩134,346 | ₩134,440 | -0.61% | 1.8만 |
|---|
| 2026.03.17 | ₩135,977 | ₩136,712 | ₩135,883 | ₩135,937 | -0.03% | 2만 |
|---|
| 2026.03.16 | ₩135,522 | ₩136,017 | ₩134,841 | ₩134,867 | -0.48% | 1.9만 |
|---|
| 2026.03.13 | ₩135,228 | ₩135,469 | ₩134,012 | ₩134,173 | -0.78% | 1.4만 |
|---|
| 2026.03.12 | ₩134,908 | ₩135,429 | ₩134,213 | ₩134,253 | -0.49% | 1.9만 |
|---|
| 2026.03.11 | ₩136,084 | ₩136,351 | ₩135,536 | ₩136,311 | +0.17% | 2.3만 |
|---|
| 2026.03.10 | ₩137,714 | ₩138,850 | ₩136,578 | ₩136,631 | -0.79% | 2만 |
|---|
| 2026.03.09 | ₩136,337 | ₩137,794 | ₩133,825 | ₩137,741 | +1.03% | 4.2만 |
|---|
| 2026.03.06 | ₩138,543 | ₩138,543 | ₩136,778 | ₩137,607 | -0.68% | 1.7만 |
|---|
| 2026.03.05 | ₩141,269 | ₩142,004 | ₩140,119 | ₩140,694 | -0.41% | 2.2만 |
|---|
| 2026.03.04 | ₩142,765 | ₩142,765 | ₩141,429 | ₩142,378 | -0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩141,456 | ₩142,993 | ₩139,358 | ₩142,244 | +0.56% | 2.5만 |
|---|
| 2026.03.02 | ₩142,311 | ₩144,650 | ₩142,017 | ₩144,035 | +1.21% | 2.3만 |
|---|
| 2026.02.27 | ₩144,289 | ₩144,289 | ₩142,966 | ₩143,821 | -0.32% | 2.4만 |
|---|
| 2026.02.26 | ₩144,529 | ₩145,532 | ₩144,022 | ₩145,412 | +0.61% | 2.8만 |
|---|
| 2026.02.25 | ₩144,877 | ₩144,877 | ₩142,886 | ₩143,995 | -0.61% | 5.4만 |
|---|
| 2026.02.24 | ₩143,594 | ₩144,703 | ₩143,594 | ₩144,276 | +0.47% | 4.3만 |
|---|
| 2026.02.23 | ₩145,572 | ₩146,120 | ₩142,712 | ₩143,313 | -1.55% | 2.8만 |
|---|
| 2026.02.20 | ₩145,599 | ₩146,561 | ₩144,957 | ₩146,561 | +0.66% | 3.1만 |
|---|
| 2026.02.19 | ₩145,679 | ₩146,053 | ₩144,904 | ₩145,665 | -0.01% | 18.2만 |
|---|
| 2026.02.18 | ₩145,358 | ₩147,109 | ₩145,358 | ₩146,494 | +0.78% | 2.4만 |
|---|
| 2026.02.17 | ₩145,946 | ₩146,053 | ₩144,476 | ₩145,625 | -0.22% | 13.3만 |
|---|
| 2026.02.13 | ₩144,904 | ₩146,481 | ₩144,663 | ₩145,839 | +0.65% | 16.8만 |
|---|
| 2026.02.12 | ₩147,510 | ₩147,964 | ₩143,714 | ₩144,837 | -1.81% | 21만 |
|---|
| 2026.02.11 | ₩147,683 | ₩148,191 | ₩146,441 | ₩146,681 | -0.68% | 3만 |
|---|
| 2026.02.10 | ₩146,788 | ₩147,496 | ₩146,694 | ₩147,002 | +0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩147,229 | ₩147,229 | ₩146,200 | ₩146,708 | -0.35% | 1.4만 |
|---|
| 2026.02.06 | ₩145,358 | ₩147,710 | ₩145,358 | ₩147,510 | +1.48% | 2.4만 |
|---|
| 2026.02.05 | ₩144,102 | ₩144,930 | ₩143,380 | ₩143,741 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩142,859 | ₩145,278 | ₩142,859 | ₩144,930 | +1.45% | 9.8천 |
|---|
| 2026.02.03 | ₩141,483 | ₩143,059 | ₩140,935 | ₩142,030 | +0.39% | 1.4만 |
|---|
| 2026.02.02 | ₩139,785 | ₩141,817 | ₩139,785 | ₩141,322 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩140,413 | ₩140,828 | ₩139,425 | ₩140,507 | +0.07% | 2.2만 |
|---|
| 2026.01.29 | ₩141,362 | ₩141,362 | ₩139,986 | ₩141,202 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩141,148 | ₩141,269 | ₩140,480 | ₩140,574 | -0.41% | 1.3만 |
|---|
| 2026.01.27 | ₩141,362 | ₩141,402 | ₩140,694 | ₩141,162 | -0.14% | 1.9만 |
|---|
| 2026.01.26 | ₩142,017 | ₩142,017 | ₩140,921 | ₩141,456 | -0.40% | 1.4만 |
|---|
| 2026.01.23 | ₩142,912 | ₩142,912 | ₩141,148 | ₩141,723 | -0.83% | 1.9만 |
|---|
| 2026.01.22 | ₩143,875 | ₩144,209 | ₩142,872 | ₩143,019 | -0.59% | 2.6만 |
|---|
| 2026.01.21 | ₩141,055 | ₩143,180 | ₩141,055 | ₩143,126 | +1.47% | 1.3만 |
|---|
| 2026.01.20 | ₩140,253 | ₩141,068 | ₩139,759 | ₩140,079 | -0.12% | 8.3천 |
|---|
| 2026.01.16 | ₩142,552 | ₩142,578 | ₩142,124 | ₩142,365 | -0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩141,897 | ₩143,140 | ₩141,897 | ₩142,899 | +0.71% | 1.6만 |
|---|
| 2026.01.14 | ₩140,614 | ₩141,763 | ₩140,614 | ₩141,576 | +0.68% | 1.2만 |
|---|
| 2026.01.13 | ₩141,362 | ₩141,630 | ₩140,534 | ₩140,988 | -0.26% | 1.1만 |
|---|
| 2026.01.12 | ₩140,694 | ₩141,336 | ₩140,480 | ₩141,082 | +0.28% | 1.1만 |
|---|
| 2026.01.09 | ₩141,723 | ₩141,723 | ₩140,574 | ₩141,442 | -0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩138,035 | ₩140,921 | ₩138,035 | ₩140,574 | +1.84% | 1.5만 |
|---|
| 2026.01.07 | ₩140,200 | ₩140,200 | ₩138,329 | ₩138,422 | -1.27% | 1.2만 |
|---|
| 2026.01.06 | ₩138,182 | ₩140,039 | ₩138,182 | ₩140,039 | +1.34% | 1.7만 |
|---|
| 2026.01.05 | ₩136,337 | ₩139,037 | ₩136,337 | ₩138,409 | +1.52% | 2.6만 |
|---|
| 2026.01.02 | ₩135,161 | ₩136,792 | ₩134,600 | ₩136,364 | +0.89% | 2.3만 |
|---|
| 2025.12.31 | ₩136,217 | ₩136,217 | ₩134,934 | ₩134,988 | -0.90% | 9.8천 |
|---|
| 2025.12.30 | ₩136,685 | ₩136,685 | ₩136,231 | ₩136,231 | -0.33% | 1.1만 |
|---|
| 2025.12.29 | ₩137,300 | ₩137,407 | ₩136,311 | ₩136,672 | -0.46% | 3.3만 |
|---|
| 2025.12.26 | ₩136,992 | ₩137,179 | ₩136,712 | ₩137,179 | +0.14% | 9천 |
|---|
| 2025.12.24 | ₩137,166 | ₩137,407 | ₩136,712 | ₩137,233 | +0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩137,300 | ₩137,607 | ₩136,672 | ₩137,032 | -0.19% | 2.5만 |
|---|
| 2025.12.22 | ₩137,032 | ₩137,861 | ₩136,872 | ₩137,473 | +0.32% | 3.6만 |
|---|
| 2025.12.19 | ₩138,649 | ₩139,344 | ₩138,649 | ₩139,197 | +0.40% | 1.3만 |
|---|
| 2025.12.18 | ₩139,411 | ₩139,825 | ₩138,409 | ₩138,409 | -0.72% | 1만 |
|---|
| 2025.12.17 | ₩138,676 | ₩139,585 | ₩137,981 | ₩138,195 | -0.35% | 6.1천 |
|---|
| 2025.12.16 | ₩139,171 | ₩139,545 | ₩137,714 | ₩138,369 | -0.58% | 7.2천 |
|---|
| 2025.12.15 | ₩140,347 | ₩140,347 | ₩138,890 | ₩139,278 | -0.76% | 7.5천 |
|---|
| 2025.12.12 | ₩141,202 | ₩141,202 | ₩139,131 | ₩139,384 | -1.29% | 2.7만 |
|---|
| 2025.12.11 | ₩139,692 | ₩141,068 | ₩139,692 | ₩140,854 | +0.83% | 1.6만 |
|---|
| 2025.12.10 | ₩136,752 | ₩139,705 | ₩136,752 | ₩139,625 | +2.10% | 9.4만 |
|---|
| 2025.12.09 | ₩136,845 | ₩137,781 | ₩136,685 | ₩136,685 | -0.12% | 1.4만 |
|---|
| 2025.12.08 | ₩137,447 | ₩137,447 | ₩136,645 | ₩136,672 | -0.56% | 1.6만 |
|---|
| 2025.12.05 | ₩137,393 | ₩138,222 | ₩137,233 | ₩137,393 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩136,712 | ₩137,714 | ₩136,712 | ₩137,380 | +0.49% | 1.8만 |
|---|
| 2025.12.03 | ₩135,883 | ₩137,260 | ₩135,883 | ₩137,126 | +0.91% | 4.1만 |
|---|
| 2025.12.02 | ₩136,939 | ₩136,939 | ₩135,669 | ₩135,723 | -0.89% | 2.2만 |
|---|
| 2025.12.01 | ₩136,231 | ₩137,286 | ₩136,017 | ₩136,418 | +0.14% | 2.1만 |
|---|
| 2025.11.28 | ₩136,511 | ₩136,979 | ₩136,471 | ₩136,939 | +0.31% | 3.1천 |
|---|
| 2025.11.26 | ₩135,629 | ₩137,193 | ₩135,629 | ₩136,364 | +0.54% | 1.8만 |
|---|
| 2025.11.25 | ₩133,237 | ₩135,763 | ₩133,237 | ₩135,589 | +1.77% | 1.8만 |
|---|
| 2025.11.24 | ₩132,141 | ₩133,438 | ₩132,141 | ₩133,197 | +0.80% | 9.6천 |
|---|
| 2025.11.21 | ₩129,014 | ₩132,542 | ₩129,014 | ₩131,927 | +2.26% | 5.4천 |
|---|
| 2025.11.20 | ₩131,807 | ₩132,061 | ₩128,439 | ₩128,439 | -2.56% | 1.1만 |
|---|
| 2025.11.19 | ₩130,230 | ₩130,925 | ₩129,615 | ₩130,137 | -0.07% | 2만 |
|---|
| 2025.11.18 | ₩128,974 | ₩130,618 | ₩128,974 | ₩130,257 | +0.99% | 3.1만 |
|---|
| 2025.11.17 | ₩131,847 | ₩132,168 | ₩129,402 | ₩129,509 | -1.77% | 3.3만 |
|---|
| 2025.11.14 | ₩131,380 | ₩132,422 | ₩131,380 | ₩132,128 | +0.57% | 38.5만 |
|---|
| 2025.11.13 | ₩133,999 | ₩134,279 | ₩132,409 | ₩132,662 | -1.00% | 9천 |
|---|
| 2025.11.12 | ₩134,453 | ₩135,108 | ₩134,320 | ₩134,440 | -0.01% | 5.8천 |
|---|
| 2025.11.11 | ₩133,558 | ₩134,386 | ₩133,558 | ₩134,039 | +0.36% | 1.6만 |
|---|
| 2025.11.10 | ₩134,333 | ₩134,333 | ₩133,037 | ₩133,625 | -0.53% | 9천 |
|---|
| 2025.11.07 | ₩130,792 | ₩133,063 | ₩130,792 | ₩132,983 | +1.68% | 8.7천 |
|---|
| 2025.11.06 | ₩132,729 | ₩133,331 | ₩131,326 | ₩131,527 | -0.91% | 1만 |
|---|
| 2025.11.05 | ₩131,914 | ₩133,611 | ₩131,914 | ₩132,890 | +0.74% | 1.1만 |
|---|
| 2025.11.04 | ₩131,446 | ₩132,368 | ₩131,353 | ₩131,794 | +0.26% | 1.4만 |
|---|
| 2025.11.03 | ₩132,569 | ₩132,769 | ₩131,313 | ₩132,769 | +0.15% | 1.5만 |
|---|
| 2025.10.31 | ₩132,302 | ₩132,930 | ₩131,460 | ₩132,743 | +0.33% | 3.8만 |
|---|
| 2025.10.30 | ₩132,515 | ₩133,504 | ₩132,088 | ₩132,088 | -0.32% | 4.1만 |
|---|
| 2025.10.29 | ₩133,879 | ₩134,921 | ₩132,743 | ₩133,438 | -0.33% | 1.5만 |
|---|
| 2025.10.28 | ₩135,683 | ₩135,683 | ₩134,467 | ₩134,533 | -0.85% | 1.5만 |
|---|
| 2025.10.27 | ₩136,845 | ₩136,845 | ₩135,442 | ₩135,736 | -0.81% | 1.8만 |
|---|
| 2025.10.24 | ₩136,110 | ₩136,337 | ₩135,643 | ₩135,643 | -0.34% | 1.2만 |
|---|
| 2025.10.23 | ₩134,132 | ₩135,362 | ₩133,772 | ₩135,014 | +0.66% | 6.9천 |
|---|
| 2025.10.22 | ₩134,827 | ₩134,934 | ₩133,397 | ₩133,585 | -0.92% | 8.3천 |
|---|
| 2025.10.21 | ₩134,801 | ₩135,509 | ₩134,801 | ₩135,121 | +0.24% | 1만 |
|---|
| 2025.10.20 | ₩133,852 | ₩134,988 | ₩133,852 | ₩134,774 | +0.69% | 1.1만 |
|---|
| 2025.10.17 | ₩132,449 | ₩133,197 | ₩132,155 | ₩133,010 | +0.42% | 2.4만 |
|---|
| 2025.10.16 | ₩134,801 | ₩134,801 | ₩132,155 | ₩132,622 | -1.62% | 1만 |
|---|
| 2025.10.15 | ₩135,415 | ₩135,415 | ₩133,718 | ₩134,279 | -0.84% | 8.4천 |
|---|
| 2025.10.14 | ₩131,326 | ₩134,787 | ₩131,326 | ₩134,293 | +2.26% | 8.9천 |
|---|
| 2025.10.13 | ₩131,901 | ₩133,010 | ₩131,901 | ₩132,636 | +0.56% | 5.1천 |
|---|
| 2025.10.10 | ₩134,520 | ₩134,627 | ₩130,070 | ₩130,217 | -3.20% | 6.6천 |
|---|