시장 데이터를 불러오는 중
전체 종목
VanEck Low Carbon Energy ETF 과거 주가
VanEck Low Carbon Energy ETF · SMOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Low Carbon Energy ETF · SMOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩181,906 | ₩182,267 | ₩181,906 | ₩182,267 | +0.20% | 300 |
| 2026.10.08 | ₩180,464 | ₩180,464 | ₩179,115 | ₩180,036 | -0.24% | 4천 |
| 2026.10.07 | ₩180,918 | ₩180,918 | ₩180,918 | ₩180,918 | 0.00% | 400 |
| 2026.10.06 | ₩183,562 | ₩183,776 | ₩183,135 | ₩183,442 | -0.07% | 1천 |
| 2026.10.05 | ₩181,626 | ₩181,639 | ₩181,091 | ₩181,238 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,567 | ₩180,410 | ₩178,567 | ₩180,410 | +1.03% | 800 |
| 2026.10.01 | ₩177,512 | ₩177,512 | ₩176,003 | ₩176,604 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,966 | ₩177,966 | ₩177,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,966 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,979 | ₩178,273 | ₩177,979 | ₩178,273 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,250 | ₩180,250 | ₩178,246 | ₩178,246 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,903 | ₩180,758 | ₩179,903 | ₩180,758 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,676 | ₩179,676 | ₩177,913 | ₩178,807 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,589 | ₩183,589 | ₩180,985 | ₩181,265 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,351 | ₩185,112 | ₩184,351 | ₩185,112 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,763 | ₩183,763 | ₩183,095 | ₩183,629 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,843 | ₩183,843 | ₩181,666 | ₩182,280 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,297 | ₩184,297 | ₩184,150 | ₩184,150 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,400 | ₩182,400 | ₩180,197 | ₩180,197 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,664 | ₩181,078 | ₩180,517 | ₩180,557 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,693 | ₩181,693 | ₩181,546 | ₩181,693 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,327 | ₩186,488 | ₩185,980 | ₩185,980 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩185,032 | ₩185,032 | ₩184,270 | ₩184,270 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩187,102 | ₩187,102 | ₩187,035 | ₩187,035 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,142 | ₩189,359 | ₩187,142 | ₩188,651 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,982 | ₩186,982 | ₩186,982 | ₩186,982 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,551 | ₩186,715 | ₩184,377 | ₩186,715 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩183,002 | ₩183,189 | ₩182,000 | ₩183,189 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,562 | ₩183,723 | ₩182,387 | ₩183,349 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,993 | ₩185,993 | ₩185,993 | ₩185,993 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,594 | ₩186,701 | ₩185,700 | ₩186,701 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,224 | ₩188,585 | ₩188,224 | ₩188,585 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,488 | ₩186,888 | ₩185,967 | ₩186,888 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,875 | ₩188,371 | ₩186,875 | ₩188,371 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,806 | ₩186,755 | ₩185,806 | ₩185,993 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,995 | ₩187,423 | ₩186,354 | ₩187,075 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,392 | ₩185,619 | ₩185,165 | ₩185,619 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,606 | ₩186,741 | ₩185,513 | ₩186,741 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,818 | ₩184,818 | ₩183,883 | ₩184,364 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩188,010 | ₩188,625 | ₩188,010 | ₩188,050 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,358 | ₩188,451 | ₩187,463 | ₩187,850 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,611 | ₩188,611 | ₩188,611 | ₩188,611 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩193,059 | ₩193,059 | ₩189,306 | ₩189,306 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,940 | ₩186,047 | ₩185,940 | ₩186,047 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,394 | ₩186,394 | ₩186,394 | ₩186,394 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,329 | ₩187,329 | ₩187,329 | ₩187,329 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,562 | ₩183,963 | ₩183,562 | ₩183,963 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,152 | ₩185,539 | ₩185,058 | ₩185,058 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,805 | ₩186,087 | ₩184,284 | ₩186,060 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,609 | ₩182,467 | ₩179,609 | ₩182,467 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,397 | ₩180,397 | ₩179,849 | ₩179,849 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,205 | ₩181,172 | ₩177,205 | ₩181,038 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,418 | ₩177,418 | ₩172,864 | ₩173,705 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,402 | ₩176,310 | ₩175,402 | ₩176,016 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,116 | ₩180,116 | ₩177,645 | ₩178,540 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩178,046 | ₩178,046 | ₩178,046 | ₩178,046 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,237 | ₩181,332 | ₩180,237 | ₩181,332 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,524 | ₩184,791 | ₩184,457 | ₩184,457 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩184,097 | ₩184,885 | ₩184,097 | ₩184,885 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,294 | ₩182,294 | ₩182,294 | ₩182,294 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,895 | ₩185,205 | ₩182,895 | ₩184,310 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,980 | ₩185,980 | ₩184,270 | ₩184,538 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,441 | ₩190,441 | ₩188,197 | ₩188,197 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,466 | ₩189,466 | ₩187,676 | ₩188,291 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,887 | ₩185,900 | ₩185,326 | ₩185,473 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,371 | ₩188,371 | ₩187,850 | ₩188,264 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩188,077 | ₩188,077 | ₩187,596 | ₩187,596 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,952 | ₩186,341 | ₩184,310 | ₩185,847 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,359 | ₩189,600 | ₩188,585 | ₩188,585 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩193,006 | ₩194,221 | ₩193,006 | ₩194,221 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩194,088 | ₩195,397 | ₩191,229 | ₩191,229 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,634 | ₩193,941 | ₩192,832 | ₩192,832 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,577 | ₩195,143 | ₩191,577 | ₩195,143 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,535 | ₩192,912 | ₩190,535 | ₩192,912 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,438 | ₩188,972 | ₩187,516 | ₩187,529 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,163 | ₩192,485 | ₩190,348 | ₩190,348 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,790 | ₩193,420 | ₩190,935 | ₩191,483 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,468 | ₩193,006 | ₩190,468 | ₩191,884 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩197,013 | ₩199,858 | ₩197,013 | ₩198,763 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,181 | ₩197,414 | ₩194,181 | ₩197,414 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,332 | ₩196,759 | ₩193,847 | ₩193,847 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,148 | ₩198,148 | ₩195,931 | ₩195,931 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,719 | ₩196,906 | ₩196,692 | ₩196,906 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,674 | ₩194,408 | ₩193,059 | ₩194,221 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩188,064 | ₩192,605 | ₩188,037 | ₩192,605 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,903 | ₩187,903 | ₩185,459 | ₩185,459 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,714 | ₩193,714 | ₩188,651 | ₩191,122 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩194,048 | ₩194,048 | ₩192,618 | ₩192,618 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩197,013 | ₩197,013 | ₩192,405 | ₩193,567 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,689 | ₩203,558 | ₩201,674 | ₩203,544 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,817 | ₩206,817 | ₩204,573 | ₩204,573 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,416 | ₩207,070 | ₩206,416 | ₩207,070 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,160 | ₩205,160 | ₩202,890 | ₩203,063 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,960 | ₩206,149 | ₩204,960 | ₩206,149 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,721 | ₩206,149 | ₩205,721 | ₩205,949 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,958 | ₩203,958 | ₩203,958 | ₩203,958 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,254 | ₩206,857 | ₩205,147 | ₩205,868 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,170 | ₩203,838 | ₩202,957 | ₩202,957 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,337 | ₩203,290 | ₩199,337 | ₩203,197 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,549 | ₩198,829 | ₩198,402 | ₩198,829 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,742 | ₩195,597 | ₩193,380 | ₩195,597 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩200,045 | ₩200,045 | ₩196,719 | ₩199,070 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,901 | ₩202,422 | ₩201,447 | ₩201,447 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,790 | ₩207,565 | ₩206,790 | ₩207,565 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,628 | ₩207,618 | ₩205,628 | ₩207,618 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,412 | ₩204,813 | ₩201,741 | ₩204,733 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,975 | ₩210,062 | ₩205,975 | ₩209,141 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,950 | ₩206,950 | ₩204,867 | ₩205,695 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩207,057 | ₩207,057 | ₩202,235 | ₩203,023 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,790 | ₩208,981 | ₩206,790 | ₩208,419 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,910 | ₩207,752 | ₩206,723 | ₩207,498 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,842 | ₩205,842 | ₩204,252 | ₩204,412 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,324 | ₩207,324 | ₩206,696 | ₩206,830 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,957 | ₩207,017 | ₩202,756 | ₩207,017 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,493 | ₩204,493 | ₩201,848 | ₩202,382 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,446 | ₩200,699 | ₩200,205 | ₩200,699 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,436 | ₩202,730 | ₩202,436 | ₩202,462 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,447 | ₩201,821 | ₩201,447 | ₩201,567 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,631 | ₩201,487 | ₩199,631 | ₩201,487 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,357 | ₩203,357 | ₩202,142 | ₩202,142 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,222 | ₩203,571 | ₩199,871 | ₩199,871 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,738 | ₩200,432 | ₩199,537 | ₩199,537 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,631 | ₩199,631 | ₩198,629 | ₩199,524 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,799 | ₩197,921 | ₩196,519 | ₩197,868 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,896 | ₩198,896 | ₩197,881 | ₩197,881 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,467 | ₩198,562 | ₩197,467 | ₩198,562 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,862 | ₩194,862 | ₩194,862 | ₩194,862 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,620 | ₩193,620 | ₩193,193 | ₩193,420 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,136 | ₩192,271 | ₩191,122 | ₩191,350 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,909 | ₩191,603 | ₩189,720 | ₩189,720 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,708 | ₩184,564 | ₩182,307 | ₩184,564 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,155 | ₩187,155 | ₩184,257 | ₩184,257 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,110 | ₩185,820 | ₩183,522 | ₩185,820 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,274 | ₩186,581 | ₩185,045 | ₩185,780 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,998 | ₩185,339 | ₩180,824 | ₩185,339 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,741 | ₩178,741 | ₩176,857 | ₩178,046 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,699 | ₩178,781 | ₩177,285 | ₩177,285 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,315 | ₩179,315 | ₩178,166 | ₩178,166 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,282 | ₩184,898 | ₩183,282 | ₩184,511 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,624 | ₩182,160 | ₩180,624 | ₩181,693 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,135 | ₩183,135 | ₩180,010 | ₩180,838 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,429 | ₩183,429 | ₩176,764 | ₩176,764 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,172 | ₩183,456 | ₩181,172 | ₩183,456 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,773 | ₩181,773 | ₩181,773 | ₩181,773 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,980 | ₩186,314 | ₩185,980 | ₩186,314 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,938 | ₩184,938 | ₩184,938 | ₩184,938 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩185,072 | ₩185,072 | ₩181,225 | ₩181,225 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,883 | ₩183,883 | ₩181,773 | ₩181,773 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,538 | ₩185,245 | ₩184,538 | ₩184,952 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,135 | ₩184,457 | ₩183,135 | ₩183,923 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,143 | ₩182,614 | ₩180,143 | ₩182,614 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,155 | ₩179,155 | ₩178,487 | ₩178,487 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,372 | ₩181,372 | ₩178,554 | ₩180,210 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,629 | ₩183,629 | ₩183,629 | ₩183,629 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,662 | ₩180,891 | ₩176,323 | ₩180,891 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,432 | ₩189,493 | ₩185,432 | ₩188,972 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,854 | ₩190,374 | ₩189,453 | ₩189,453 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,458 | ₩192,458 | ₩188,985 | ₩190,748 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,845 | ₩193,553 | ₩192,845 | ₩193,553 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,525 | ₩193,113 | ₩192,525 | ₩193,113 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,438 | ₩189,373 | ₩188,438 | ₩189,373 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,356 | ₩189,279 | ₩187,356 | ₩189,279 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,837 | ₩188,411 | ₩187,837 | ₩188,411 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,413 | ₩189,413 | ₩188,424 | ₩188,638 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩187,075 | ₩188,692 | ₩187,075 | ₩188,291 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩188,050 | ₩188,718 | ₩188,050 | ₩188,718 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,453 | ₩189,453 | ₩187,316 | ₩187,316 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,602 | ₩191,176 | ₩187,863 | ₩191,176 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,171 | ₩189,533 | ₩188,171 | ₩189,212 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,837 | ₩188,999 | ₩187,837 | ₩188,692 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,541 | ₩186,554 | ₩184,845 | ₩186,554 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,616 | ₩183,616 | ₩181,960 | ₩181,960 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,538 | ₩185,112 | ₩184,538 | ₩184,765 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,312 | ₩185,513 | ₩183,402 | ₩185,513 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩183,028 | ₩183,068 | ₩182,694 | ₩182,881 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,711 | ₩184,711 | ₩184,711 | ₩184,711 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,329 | ₩187,396 | ₩185,232 | ₩187,396 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,279 | ₩189,426 | ₩189,279 | ₩189,426 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,847 | ₩186,902 | ₩185,847 | ₩186,902 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,351 | ₩185,299 | ₩184,351 | ₩184,551 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,975 | ₩183,603 | ₩182,975 | ₩183,603 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,204 | ₩184,204 | ₩183,870 | ₩183,870 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,395 | ₩180,170 | ₩179,395 | ₩180,170 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,140 | ₩178,140 | ₩177,071 | ₩177,071 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,115 | ₩179,702 | ₩179,115 | ₩179,355 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,222 | ₩179,262 | ₩179,021 | ₩179,021 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,899 | ₩178,246 | ₩177,458 | ₩177,953 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,153 | ₩178,834 | ₩178,153 | ₩178,834 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,136 | ₩179,248 | ₩176,136 | ₩179,248 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,256 | ₩176,964 | ₩176,256 | ₩176,857 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,934 | ₩176,243 | ₩174,934 | ₩176,243 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩176,029 | ₩176,029 | ₩175,402 | ₩175,402 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩178,033 | ₩178,033 | ₩177,258 | ₩177,632 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,417 | ₩177,445 | ₩176,417 | ₩177,445 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩176,083 | ₩176,417 | ₩175,842 | ₩176,417 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,984 | ₩173,131 | ₩172,971 | ₩173,131 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,468 | ₩175,629 | ₩174,667 | ₩174,667 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,735 | ₩176,497 | ₩175,722 | ₩175,722 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,751 | ₩176,751 | ₩175,695 | ₩176,564 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,388 | ₩175,695 | ₩175,228 | ₩175,695 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,453 | ₩174,453 | ₩174,440 | ₩174,440 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,453 | ₩176,497 | ₩174,012 | ₩176,296 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,939 | ₩177,939 | ₩177,939 | ₩177,939 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,827 | ₩175,589 | ₩174,827 | ₩175,589 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,280 | ₩174,640 | ₩173,264 | ₩173,264 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,592 | ₩177,592 | ₩176,029 | ₩177,218 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,620 | ₩178,620 | ₩178,100 | ₩178,100 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,555 | ₩179,649 | ₩177,365 | ₩177,365 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,243 | ₩178,460 | ₩176,243 | ₩178,460 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,109 | ₩178,287 | ₩176,109 | ₩178,287 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,829 | ₩176,577 | ₩175,829 | ₩176,470 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,181 | ₩179,181 | ₩177,125 | ₩177,458 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,622 | ₩179,622 | ₩178,287 | ₩178,287 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,726 | ₩178,380 | ₩177,659 | ₩178,380 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,336 | ₩176,924 | ₩176,123 | ₩176,924 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,457 | ₩176,630 | ₩176,457 | ₩176,630 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,724 | ₩176,724 | ₩175,816 | ₩175,816 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,726 | ₩177,766 | ₩177,726 | ₩177,766 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,283 | ₩176,470 | ₩176,283 | ₩176,470 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,822 | ₩173,491 | ₩171,822 | ₩173,491 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,875 | ₩171,875 | ₩171,875 | ₩171,875 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩169,044 | ₩169,284 | ₩167,267 | ₩169,284 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,295 | ₩175,295 | ₩168,496 | ₩168,496 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,354 | ₩172,850 | ₩171,354 | ₩172,597 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,184 | ₩175,121 | ₩172,971 | ₩174,226 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,312 | ₩177,312 | ₩175,134 | ₩175,869 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,136 | ₩177,939 | ₩174,947 | ₩177,352 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,422 | ₩179,422 | ₩178,340 | ₩178,420 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩185,085 | ₩185,085 | ₩183,002 | ₩184,017 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,446 | ₩185,446 | ₩184,698 | ₩184,738 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,349 | ₩185,139 | ₩183,349 | ₩184,805 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,661 | ₩180,557 | ₩177,258 | ₩180,557 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,587 | ₩182,587 | ₩181,612 | ₩181,612 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,345 | ₩184,150 | ₩181,345 | ₩183,429 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,166 | ₩179,796 | ₩177,846 | ₩177,846 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,811 | ₩182,574 | ₩180,811 | ₩181,839 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,288 | ₩180,905 | ₩178,941 | ₩180,905 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,197 | ₩180,477 | ₩179,275 | ₩179,275 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,521 | ₩183,282 | ₩181,746 | ₩182,013 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,372 | ₩181,506 | ₩181,172 | ₩181,172 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,115 | ₩179,622 | ₩178,620 | ₩179,622 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,180 | ₩178,180 | ₩177,752 | ₩178,086 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,223 | ₩175,188 | ₩172,223 | ₩175,188 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,932 | ₩173,932 | ₩171,648 | ₩173,117 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,548 | ₩175,722 | ₩175,375 | ₩175,375 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,604 | ₩177,231 | ₩176,604 | ₩176,630 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,108 | ₩176,123 | ₩175,027 | ₩176,123 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,510 | ₩178,153 | ₩175,949 | ₩175,949 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,310 | ₩176,323 | ₩175,909 | ₩176,056 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,314 | ₩173,652 | ₩171,314 | ₩173,652 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,139 | ₩173,491 | ₩170,139 | ₩173,491 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,476 | ₩172,476 | ₩168,002 | ₩168,322 | -2.41% | 2.1천 |
|---|