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 | ₩182,617 | ₩182,979 | ₩182,617 | ₩182,979 | +0.20% | 300 |
| 2026.10.08 | ₩181,169 | ₩181,169 | ₩179,815 | ₩180,740 | -0.24% | 4천 |
| 2026.10.07 | ₩181,625 | ₩181,625 | ₩181,625 | ₩181,625 | 0.00% | 400 |
| 2026.10.06 | ₩184,280 | ₩184,494 | ₩183,851 | ₩184,159 | -0.07% | 1천 |
| 2026.10.05 | ₩182,336 | ₩182,349 | ₩181,799 | ₩181,947 | -0.21% | 1.2천 |
| 2026.10.02 | ₩179,265 | ₩181,115 | ₩179,265 | ₩181,115 | +1.03% | 800 |
| 2026.10.01 | ₩178,206 | ₩178,206 | ₩176,690 | ₩177,294 | -0.51% | 3.5천 |
| 2026.09.30 | ₩178,662 | ₩178,662 | ₩178,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,662 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩178,675 | ₩178,970 | ₩178,675 | ₩178,970 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,954 | ₩180,954 | ₩178,943 | ₩178,943 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩180,606 | ₩181,464 | ₩180,606 | ₩181,464 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩180,378 | ₩180,378 | ₩178,608 | ₩179,506 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩184,307 | ₩184,307 | ₩181,692 | ₩181,974 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩185,071 | ₩185,835 | ₩185,071 | ₩185,835 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩184,481 | ₩184,481 | ₩183,811 | ₩184,347 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩184,561 | ₩184,561 | ₩182,376 | ₩182,993 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩185,017 | ₩185,017 | ₩184,870 | ₩184,870 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩183,113 | ₩183,113 | ₩180,901 | ₩180,901 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩181,370 | ₩181,786 | ₩181,223 | ₩181,263 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩182,403 | ₩182,403 | ₩182,255 | ₩182,403 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩187,056 | ₩187,216 | ₩186,707 | ₩186,707 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩185,755 | ₩185,755 | ₩184,991 | ₩184,991 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩187,833 | ₩187,833 | ₩187,766 | ₩187,766 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,873 | ₩190,099 | ₩187,873 | ₩189,389 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩187,713 | ₩187,713 | ₩187,713 | ₩187,713 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩185,272 | ₩187,444 | ₩185,098 | ₩187,444 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩183,717 | ₩183,904 | ₩182,711 | ₩183,904 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩184,280 | ₩184,441 | ₩183,100 | ₩184,065 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩186,720 | ₩186,720 | ₩186,720 | ₩186,720 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩187,324 | ₩187,431 | ₩186,425 | ₩187,431 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,960 | ₩189,322 | ₩188,960 | ₩189,322 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩187,216 | ₩187,619 | ₩186,694 | ₩187,619 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩187,605 | ₩189,107 | ₩187,605 | ₩189,107 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩186,533 | ₩187,485 | ₩186,533 | ₩186,720 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩187,726 | ₩188,155 | ₩187,082 | ₩187,806 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩186,117 | ₩186,345 | ₩185,889 | ₩186,345 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩186,331 | ₩187,471 | ₩186,238 | ₩187,471 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩185,540 | ₩185,540 | ₩184,602 | ₩185,084 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩188,745 | ₩189,362 | ₩188,745 | ₩188,785 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩189,094 | ₩189,188 | ₩188,195 | ₩188,584 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩189,348 | ₩189,348 | ₩189,348 | ₩189,348 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩193,814 | ₩193,814 | ₩190,046 | ₩190,046 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩186,667 | ₩186,774 | ₩186,667 | ₩186,774 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩187,123 | ₩187,123 | ₩187,123 | ₩187,123 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩188,061 | ₩188,061 | ₩188,061 | ₩188,061 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩184,280 | ₩184,682 | ₩184,280 | ₩184,682 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,876 | ₩186,264 | ₩185,782 | ₩185,782 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩185,527 | ₩186,814 | ₩185,004 | ₩186,787 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩180,311 | ₩183,180 | ₩180,311 | ₩183,180 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩181,102 | ₩181,102 | ₩180,552 | ₩180,552 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,897 | ₩181,880 | ₩177,897 | ₩181,746 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩178,112 | ₩178,112 | ₩173,539 | ₩174,384 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩176,087 | ₩176,999 | ₩176,087 | ₩176,704 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,820 | ₩180,820 | ₩178,340 | ₩179,238 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩178,742 | ₩178,742 | ₩178,742 | ₩178,742 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,941 | ₩182,041 | ₩180,941 | ₩182,041 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩185,245 | ₩185,514 | ₩185,178 | ₩185,178 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩184,816 | ₩185,607 | ₩184,816 | ₩185,607 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩183,006 | ₩183,006 | ₩183,006 | ₩183,006 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩183,609 | ₩185,929 | ₩183,609 | ₩185,031 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩186,707 | ₩186,707 | ₩184,991 | ₩185,259 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩191,186 | ₩191,186 | ₩188,933 | ₩188,933 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩190,207 | ₩190,207 | ₩188,410 | ₩189,027 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩186,613 | ₩186,626 | ₩186,050 | ₩186,197 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩189,107 | ₩189,107 | ₩188,584 | ₩189,000 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩188,812 | ₩188,812 | ₩188,329 | ₩188,329 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩185,674 | ₩187,069 | ₩185,031 | ₩186,573 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩190,099 | ₩190,341 | ₩189,322 | ₩189,322 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩193,760 | ₩194,980 | ₩193,760 | ₩194,980 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩194,846 | ₩196,160 | ₩191,977 | ₩191,977 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩194,390 | ₩194,699 | ₩193,586 | ₩193,586 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩192,325 | ₩195,905 | ₩192,325 | ₩195,905 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩191,279 | ₩193,666 | ₩191,279 | ₩193,666 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩189,174 | ₩189,711 | ₩188,249 | ₩188,262 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,910 | ₩193,237 | ₩191,092 | ₩191,092 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩192,540 | ₩194,176 | ₩191,682 | ₩192,231 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩191,212 | ₩193,760 | ₩191,212 | ₩192,634 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩197,783 | ₩200,639 | ₩197,783 | ₩199,539 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,940 | ₩198,185 | ₩194,940 | ₩198,185 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩197,099 | ₩197,528 | ₩194,605 | ₩194,605 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,923 | ₩198,923 | ₩196,697 | ₩196,697 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩197,488 | ₩197,675 | ₩197,461 | ₩197,675 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩194,431 | ₩195,168 | ₩193,814 | ₩194,980 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩188,799 | ₩193,358 | ₩188,772 | ₩193,358 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩188,638 | ₩188,638 | ₩186,184 | ₩186,184 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩194,471 | ₩194,471 | ₩189,389 | ₩191,869 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩194,806 | ₩194,806 | ₩193,371 | ₩193,371 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩197,783 | ₩197,783 | ₩193,157 | ₩194,323 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩203,482 | ₩204,353 | ₩202,462 | ₩204,340 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩207,625 | ₩207,625 | ₩205,372 | ₩205,372 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩207,223 | ₩207,880 | ₩207,223 | ₩207,880 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,962 | ₩205,962 | ₩203,683 | ₩203,857 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩205,761 | ₩206,955 | ₩205,761 | ₩206,955 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩206,525 | ₩206,955 | ₩206,525 | ₩206,753 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩204,755 | ₩204,755 | ₩204,755 | ₩204,755 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩206,056 | ₩207,665 | ₩205,949 | ₩206,673 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,964 | ₩204,635 | ₩203,750 | ₩203,750 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩200,116 | ₩204,085 | ₩200,116 | ₩203,991 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩199,325 | ₩199,606 | ₩199,177 | ₩199,606 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩195,503 | ₩196,361 | ₩194,136 | ₩196,361 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩200,827 | ₩200,827 | ₩197,488 | ₩199,848 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩202,690 | ₩203,213 | ₩202,235 | ₩202,235 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩207,598 | ₩208,376 | ₩207,598 | ₩208,376 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩206,432 | ₩208,429 | ₩206,432 | ₩208,429 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩205,211 | ₩205,614 | ₩202,530 | ₩205,533 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩206,780 | ₩210,883 | ₩206,780 | ₩209,958 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩207,759 | ₩207,759 | ₩205,667 | ₩206,499 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩207,866 | ₩207,866 | ₩203,026 | ₩203,817 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩207,598 | ₩209,797 | ₩207,598 | ₩209,234 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩207,719 | ₩208,564 | ₩207,531 | ₩208,309 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩206,646 | ₩206,646 | ₩205,050 | ₩205,211 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩208,134 | ₩208,134 | ₩207,504 | ₩207,638 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩203,750 | ₩207,826 | ₩203,549 | ₩207,826 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩205,292 | ₩205,292 | ₩202,637 | ₩203,173 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩201,229 | ₩201,484 | ₩200,988 | ₩201,484 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩203,227 | ₩203,522 | ₩203,227 | ₩203,254 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩202,235 | ₩202,610 | ₩202,235 | ₩202,355 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩200,411 | ₩202,275 | ₩200,411 | ₩202,275 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩204,152 | ₩204,152 | ₩202,932 | ₩202,932 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩203,012 | ₩204,367 | ₩200,652 | ₩200,652 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩200,518 | ₩201,215 | ₩200,317 | ₩200,317 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩200,411 | ₩200,411 | ₩199,405 | ₩200,304 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩197,568 | ₩198,695 | ₩197,287 | ₩198,641 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩199,673 | ₩199,673 | ₩198,654 | ₩198,654 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩198,239 | ₩199,338 | ₩198,239 | ₩199,338 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩195,624 | ₩195,624 | ₩195,624 | ₩195,624 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩194,377 | ₩194,377 | ₩193,948 | ₩194,176 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,883 | ₩193,023 | ₩191,869 | ₩192,097 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩191,655 | ₩192,352 | ₩190,461 | ₩190,461 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩183,422 | ₩185,286 | ₩183,019 | ₩185,286 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,887 | ₩187,887 | ₩184,977 | ₩184,977 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,830 | ₩186,546 | ₩184,240 | ₩186,546 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩187,002 | ₩187,310 | ₩185,768 | ₩186,506 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩181,705 | ₩186,063 | ₩181,531 | ₩186,063 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩179,439 | ₩179,439 | ₩177,549 | ₩178,742 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩178,393 | ₩179,479 | ₩177,978 | ₩177,978 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩180,016 | ₩180,016 | ₩178,863 | ₩178,863 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,998 | ₩185,621 | ₩183,998 | ₩185,232 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩181,330 | ₩182,872 | ₩181,330 | ₩182,403 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,851 | ₩183,851 | ₩180,713 | ₩181,544 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩184,146 | ₩184,146 | ₩177,455 | ₩177,455 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,880 | ₩184,173 | ₩181,880 | ₩184,173 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩182,483 | ₩182,483 | ₩182,483 | ₩182,483 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩186,707 | ₩187,042 | ₩186,707 | ₩187,042 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩185,661 | ₩185,661 | ₩185,661 | ₩185,661 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩185,795 | ₩185,795 | ₩181,933 | ₩181,933 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩184,602 | ₩184,602 | ₩182,483 | ₩182,483 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩185,259 | ₩185,969 | ₩185,259 | ₩185,674 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,851 | ₩185,178 | ₩183,851 | ₩184,642 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,847 | ₩183,328 | ₩180,847 | ₩183,328 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,855 | ₩179,855 | ₩179,184 | ₩179,184 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩182,081 | ₩182,081 | ₩179,252 | ₩180,914 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩184,347 | ₩184,347 | ₩184,347 | ₩184,347 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩180,364 | ₩181,598 | ₩177,012 | ₩181,598 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩186,157 | ₩190,233 | ₩186,157 | ₩189,711 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩190,596 | ₩191,118 | ₩190,193 | ₩190,193 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩193,210 | ₩193,210 | ₩189,724 | ₩191,494 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩193,599 | ₩194,310 | ₩193,599 | ₩194,310 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩193,277 | ₩193,867 | ₩193,277 | ₩193,867 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩189,174 | ₩190,113 | ₩189,174 | ₩190,113 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩188,088 | ₩190,019 | ₩188,088 | ₩190,019 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩188,571 | ₩189,147 | ₩188,571 | ₩189,147 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩190,153 | ₩190,153 | ₩189,161 | ₩189,375 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩187,806 | ₩189,429 | ₩187,806 | ₩189,027 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩188,785 | ₩189,456 | ₩188,785 | ₩189,456 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩190,193 | ₩190,193 | ₩188,048 | ₩188,048 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩191,346 | ₩191,923 | ₩188,598 | ₩191,923 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,906 | ₩190,274 | ₩188,906 | ₩189,952 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩188,571 | ₩189,737 | ₩188,571 | ₩189,429 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩187,270 | ₩187,284 | ₩185,567 | ₩187,284 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩184,334 | ₩184,334 | ₩182,671 | ₩182,671 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩185,259 | ₩185,835 | ₩185,259 | ₩185,487 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩186,036 | ₩186,238 | ₩184,119 | ₩186,238 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩183,744 | ₩183,784 | ₩183,408 | ₩183,596 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩185,433 | ₩185,433 | ₩185,433 | ₩185,433 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩188,061 | ₩188,128 | ₩185,956 | ₩188,128 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩190,019 | ₩190,166 | ₩190,019 | ₩190,166 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩186,573 | ₩187,632 | ₩186,573 | ₩187,632 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩185,071 | ₩186,023 | ₩185,071 | ₩185,272 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩183,690 | ₩184,320 | ₩183,690 | ₩184,320 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,924 | ₩184,924 | ₩184,588 | ₩184,588 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩180,096 | ₩180,874 | ₩180,096 | ₩180,874 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,836 | ₩178,836 | ₩177,763 | ₩177,763 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,815 | ₩180,405 | ₩179,815 | ₩180,056 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,922 | ₩179,962 | ₩179,721 | ₩179,721 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩178,594 | ₩178,943 | ₩178,152 | ₩178,648 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,849 | ₩179,533 | ₩178,849 | ₩179,533 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,824 | ₩179,949 | ₩176,824 | ₩179,949 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,945 | ₩177,656 | ₩176,945 | ₩177,549 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩175,618 | ₩176,932 | ₩175,618 | ₩176,932 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩176,717 | ₩176,717 | ₩176,087 | ₩176,087 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩178,729 | ₩178,729 | ₩177,951 | ₩178,326 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩177,106 | ₩178,139 | ₩177,106 | ₩178,139 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩176,771 | ₩177,106 | ₩176,529 | ₩177,106 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩173,660 | ₩173,807 | ₩173,647 | ₩173,807 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩176,154 | ₩176,315 | ₩175,349 | ₩175,349 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩176,422 | ₩177,187 | ₩176,409 | ₩176,409 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩177,441 | ₩177,441 | ₩176,382 | ₩177,254 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩176,074 | ₩176,382 | ₩175,913 | ₩176,382 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩175,135 | ₩175,135 | ₩175,122 | ₩175,122 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩175,135 | ₩177,187 | ₩174,692 | ₩176,985 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩178,635 | ₩178,635 | ₩178,635 | ₩178,635 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩175,510 | ₩176,275 | ₩175,510 | ₩176,275 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,961 | ₩175,323 | ₩173,942 | ₩173,942 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩178,286 | ₩178,286 | ₩176,717 | ₩177,911 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩179,319 | ₩179,319 | ₩178,796 | ₩178,796 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩180,257 | ₩180,351 | ₩178,058 | ₩178,058 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,932 | ₩179,158 | ₩176,932 | ₩179,158 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,798 | ₩178,983 | ₩176,798 | ₩178,983 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩176,516 | ₩177,267 | ₩176,516 | ₩177,160 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,882 | ₩179,882 | ₩177,817 | ₩178,152 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩180,324 | ₩180,324 | ₩178,983 | ₩178,983 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩178,420 | ₩179,077 | ₩178,353 | ₩179,077 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩177,026 | ₩177,616 | ₩176,811 | ₩177,616 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩177,146 | ₩177,321 | ₩177,146 | ₩177,321 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩177,414 | ₩177,414 | ₩176,503 | ₩176,503 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩178,420 | ₩178,460 | ₩178,420 | ₩178,460 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,972 | ₩177,160 | ₩176,972 | ₩177,160 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩172,493 | ₩174,170 | ₩172,493 | ₩174,170 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩172,547 | ₩172,547 | ₩172,547 | ₩172,547 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩169,704 | ₩169,946 | ₩167,921 | ₩169,946 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,980 | ₩175,980 | ₩169,155 | ₩169,155 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩172,024 | ₩173,526 | ₩172,024 | ₩173,271 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,861 | ₩175,805 | ₩173,647 | ₩174,907 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩178,004 | ₩178,004 | ₩175,819 | ₩176,556 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,824 | ₩178,635 | ₩175,631 | ₩178,045 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩180,123 | ₩180,123 | ₩179,037 | ₩179,117 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩185,809 | ₩185,809 | ₩183,717 | ₩184,736 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩186,171 | ₩186,171 | ₩185,420 | ₩185,460 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩184,065 | ₩185,862 | ₩184,065 | ₩185,527 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩179,359 | ₩181,263 | ₩177,951 | ₩181,263 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩183,301 | ₩183,301 | ₩182,322 | ₩182,322 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩182,054 | ₩184,870 | ₩182,054 | ₩184,146 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,863 | ₩180,499 | ₩178,541 | ₩178,541 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩181,518 | ₩183,288 | ₩181,518 | ₩182,550 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,989 | ₩181,611 | ₩179,640 | ₩181,611 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,901 | ₩181,182 | ₩179,976 | ₩179,976 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩183,234 | ₩183,998 | ₩182,456 | ₩182,724 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩182,081 | ₩182,215 | ₩181,880 | ₩181,880 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,815 | ₩180,324 | ₩179,319 | ₩180,324 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,876 | ₩178,876 | ₩178,447 | ₩178,782 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,896 | ₩175,872 | ₩172,896 | ₩175,872 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩174,612 | ₩174,612 | ₩172,319 | ₩173,794 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩176,234 | ₩176,409 | ₩176,060 | ₩176,060 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩177,294 | ₩177,924 | ₩177,294 | ₩177,321 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,792 | ₩176,811 | ₩175,712 | ₩176,811 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩177,200 | ₩178,849 | ₩176,637 | ₩176,637 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,999 | ₩177,012 | ₩176,597 | ₩176,744 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,984 | ₩174,330 | ₩171,984 | ₩174,330 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,804 | ₩174,170 | ₩170,804 | ₩174,170 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩173,150 | ₩173,150 | ₩168,658 | ₩168,980 | -2.41% | 2.1천 |
|---|