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 | ₩181,893 | ₩182,253 | ₩181,893 | ₩182,253 | +0.20% | 300 |
| 2026.10.08 | ₩180,450 | ₩180,450 | ₩179,101 | ₩180,023 | -0.24% | 4천 |
| 2026.10.07 | ₩180,904 | ₩180,904 | ₩180,904 | ₩180,904 | 0.00% | 400 |
| 2026.10.06 | ₩183,549 | ₩183,762 | ₩183,121 | ₩183,429 | -0.07% | 1천 |
| 2026.10.05 | ₩181,612 | ₩181,626 | ₩181,078 | ₩181,225 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,554 | ₩180,397 | ₩178,554 | ₩180,397 | +1.03% | 800 |
| 2026.10.01 | ₩177,499 | ₩177,499 | ₩175,989 | ₩176,590 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,953 | ₩177,953 | ₩177,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,953 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,966 | ₩178,260 | ₩177,966 | ₩178,260 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,237 | ₩180,237 | ₩178,233 | ₩178,233 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,889 | ₩180,744 | ₩179,889 | ₩180,744 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,662 | ₩179,662 | ₩177,899 | ₩178,794 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,575 | ₩183,575 | ₩180,971 | ₩181,252 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,337 | ₩185,098 | ₩184,337 | ₩185,098 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,749 | ₩183,749 | ₩183,081 | ₩183,616 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,829 | ₩183,829 | ₩181,652 | ₩182,267 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,283 | ₩184,283 | ₩184,136 | ₩184,136 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,387 | ₩182,387 | ₩180,183 | ₩180,183 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,651 | ₩181,065 | ₩180,504 | ₩180,544 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,679 | ₩181,679 | ₩181,532 | ₩181,679 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,313 | ₩186,474 | ₩185,966 | ₩185,966 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩185,018 | ₩185,018 | ₩184,257 | ₩184,257 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩187,088 | ₩187,088 | ₩187,021 | ₩187,021 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,128 | ₩189,345 | ₩187,128 | ₩188,637 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,968 | ₩186,968 | ₩186,968 | ₩186,968 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,537 | ₩186,701 | ₩184,363 | ₩186,701 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩182,988 | ₩183,175 | ₩181,986 | ₩183,175 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,549 | ₩183,709 | ₩182,373 | ₩183,335 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,980 | ₩185,980 | ₩185,980 | ₩185,980 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,581 | ₩186,687 | ₩185,686 | ₩186,687 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,210 | ₩188,571 | ₩188,210 | ₩188,571 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,474 | ₩186,874 | ₩185,953 | ₩186,874 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,861 | ₩188,357 | ₩186,861 | ₩188,357 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,793 | ₩186,741 | ₩185,793 | ₩185,980 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,981 | ₩187,409 | ₩186,340 | ₩187,061 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,379 | ₩185,606 | ₩185,151 | ₩185,606 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,592 | ₩186,727 | ₩185,499 | ₩186,727 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,804 | ₩184,804 | ₩183,869 | ₩184,350 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩187,996 | ₩188,611 | ₩187,996 | ₩188,036 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,343 | ₩188,437 | ₩187,449 | ₩187,836 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,597 | ₩188,597 | ₩188,597 | ₩188,597 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩193,045 | ₩193,045 | ₩189,292 | ₩189,292 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,926 | ₩186,033 | ₩185,926 | ₩186,033 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,380 | ₩186,380 | ₩186,380 | ₩186,380 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,315 | ₩187,315 | ₩187,315 | ₩187,315 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,549 | ₩183,949 | ₩183,549 | ₩183,949 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,138 | ₩185,525 | ₩185,045 | ₩185,045 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,791 | ₩186,073 | ₩184,270 | ₩186,046 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,595 | ₩182,454 | ₩179,595 | ₩182,454 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,383 | ₩180,383 | ₩179,836 | ₩179,836 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,191 | ₩181,158 | ₩177,191 | ₩181,025 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,405 | ₩177,405 | ₩172,851 | ₩173,692 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,388 | ₩176,297 | ₩175,388 | ₩176,003 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,103 | ₩180,103 | ₩177,632 | ₩178,527 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩178,033 | ₩178,033 | ₩178,033 | ₩178,033 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,223 | ₩181,318 | ₩180,223 | ₩181,318 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,510 | ₩184,778 | ₩184,444 | ₩184,444 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩184,083 | ₩184,871 | ₩184,083 | ₩184,871 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,280 | ₩182,280 | ₩182,280 | ₩182,280 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,881 | ₩185,192 | ₩182,881 | ₩184,297 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,966 | ₩185,966 | ₩184,257 | ₩184,524 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,427 | ₩190,427 | ₩188,183 | ₩188,183 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,452 | ₩189,452 | ₩187,662 | ₩188,277 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,873 | ₩185,886 | ₩185,312 | ₩185,459 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,357 | ₩188,357 | ₩187,836 | ₩188,250 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩188,063 | ₩188,063 | ₩187,582 | ₩187,582 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,938 | ₩186,327 | ₩184,297 | ₩185,833 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,345 | ₩189,586 | ₩188,571 | ₩188,571 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩192,991 | ₩194,207 | ₩192,991 | ₩194,207 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩194,073 | ₩195,382 | ₩191,215 | ₩191,215 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,619 | ₩193,926 | ₩192,818 | ₩192,818 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,562 | ₩195,128 | ₩191,562 | ₩195,128 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,520 | ₩192,898 | ₩190,520 | ₩192,898 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,424 | ₩188,958 | ₩187,502 | ₩187,515 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,148 | ₩192,470 | ₩190,333 | ₩190,333 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,776 | ₩193,405 | ₩190,921 | ₩191,469 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,454 | ₩192,991 | ₩190,454 | ₩191,869 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩196,998 | ₩199,843 | ₩196,998 | ₩198,748 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,167 | ₩197,399 | ₩194,167 | ₩197,399 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,317 | ₩196,744 | ₩193,833 | ₩193,833 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,133 | ₩198,133 | ₩195,916 | ₩195,916 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,704 | ₩196,891 | ₩196,678 | ₩196,891 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,659 | ₩194,394 | ₩193,045 | ₩194,207 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩188,050 | ₩192,591 | ₩188,023 | ₩192,591 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,889 | ₩187,889 | ₩185,445 | ₩185,445 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,699 | ₩193,699 | ₩188,637 | ₩191,108 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩194,033 | ₩194,033 | ₩192,604 | ₩192,604 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩196,998 | ₩196,998 | ₩192,390 | ₩193,552 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,674 | ₩203,542 | ₩201,659 | ₩203,529 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,801 | ₩206,801 | ₩204,557 | ₩204,557 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,401 | ₩207,055 | ₩206,401 | ₩207,055 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,145 | ₩205,145 | ₩202,875 | ₩203,048 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,945 | ₩206,133 | ₩204,945 | ₩206,133 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,706 | ₩206,133 | ₩205,706 | ₩205,933 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,943 | ₩203,943 | ₩203,943 | ₩203,943 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,239 | ₩206,841 | ₩205,132 | ₩205,853 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,155 | ₩203,823 | ₩202,941 | ₩202,941 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,322 | ₩203,275 | ₩199,322 | ₩203,182 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,534 | ₩198,814 | ₩198,387 | ₩198,814 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,728 | ₩195,582 | ₩193,365 | ₩195,582 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩200,030 | ₩200,030 | ₩196,704 | ₩199,055 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,886 | ₩202,407 | ₩201,432 | ₩201,432 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,775 | ₩207,549 | ₩206,775 | ₩207,549 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,613 | ₩207,603 | ₩205,613 | ₩207,603 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,397 | ₩204,798 | ₩201,726 | ₩204,718 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,960 | ₩210,047 | ₩205,960 | ₩209,125 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,935 | ₩206,935 | ₩204,851 | ₩205,679 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩207,042 | ₩207,042 | ₩202,220 | ₩203,008 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,775 | ₩208,965 | ₩206,775 | ₩208,404 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,895 | ₩207,736 | ₩206,708 | ₩207,482 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,826 | ₩205,826 | ₩204,237 | ₩204,397 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,309 | ₩207,309 | ₩206,681 | ₩206,815 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,941 | ₩207,002 | ₩202,741 | ₩207,002 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,477 | ₩204,477 | ₩201,833 | ₩202,367 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,431 | ₩200,684 | ₩200,190 | ₩200,684 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,421 | ₩202,714 | ₩202,421 | ₩202,447 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,432 | ₩201,806 | ₩201,432 | ₩201,552 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,616 | ₩201,472 | ₩199,616 | ₩201,472 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,342 | ₩203,342 | ₩202,127 | ₩202,127 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,207 | ₩203,556 | ₩199,856 | ₩199,856 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,723 | ₩200,417 | ₩199,522 | ₩199,522 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,616 | ₩199,616 | ₩198,614 | ₩199,509 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,784 | ₩197,906 | ₩196,504 | ₩197,853 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,881 | ₩198,881 | ₩197,866 | ₩197,866 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,452 | ₩198,547 | ₩197,452 | ₩198,547 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,848 | ₩194,848 | ₩194,848 | ₩194,848 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,606 | ₩193,606 | ₩193,178 | ₩193,405 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,122 | ₩192,257 | ₩191,108 | ₩191,335 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,894 | ₩191,589 | ₩189,706 | ₩189,706 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,694 | ₩184,550 | ₩182,293 | ₩184,550 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,141 | ₩187,141 | ₩184,243 | ₩184,243 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,096 | ₩185,806 | ₩183,509 | ₩185,806 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,260 | ₩186,567 | ₩185,031 | ₩185,766 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,984 | ₩185,325 | ₩180,811 | ₩185,325 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,727 | ₩178,727 | ₩176,844 | ₩178,033 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,686 | ₩178,767 | ₩177,272 | ₩177,272 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,302 | ₩179,302 | ₩178,153 | ₩178,153 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,268 | ₩184,884 | ₩183,268 | ₩184,497 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,610 | ₩182,146 | ₩180,610 | ₩181,679 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,121 | ₩183,121 | ₩179,996 | ₩180,824 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,415 | ₩183,415 | ₩176,751 | ₩176,751 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,158 | ₩183,442 | ₩181,158 | ₩183,442 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,759 | ₩181,759 | ₩181,759 | ₩181,759 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,966 | ₩186,300 | ₩185,966 | ₩186,300 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,924 | ₩184,924 | ₩184,924 | ₩184,924 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩185,058 | ₩185,058 | ₩181,211 | ₩181,211 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,869 | ₩183,869 | ₩181,759 | ₩181,759 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,524 | ₩185,232 | ₩184,524 | ₩184,938 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,121 | ₩184,444 | ₩183,121 | ₩183,909 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,130 | ₩182,600 | ₩180,130 | ₩182,600 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,141 | ₩179,141 | ₩178,474 | ₩178,474 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,358 | ₩181,358 | ₩178,540 | ₩180,196 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,616 | ₩183,616 | ₩183,616 | ₩183,616 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,649 | ₩180,878 | ₩176,310 | ₩180,878 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,419 | ₩189,479 | ₩185,419 | ₩188,958 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,839 | ₩190,360 | ₩189,439 | ₩189,439 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,444 | ₩192,444 | ₩188,971 | ₩190,734 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,831 | ₩193,539 | ₩192,831 | ₩193,539 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,511 | ₩193,098 | ₩192,511 | ₩193,098 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,424 | ₩189,359 | ₩188,424 | ₩189,359 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,342 | ₩189,265 | ₩187,342 | ₩189,265 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,823 | ₩188,397 | ₩187,823 | ₩188,397 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,399 | ₩189,399 | ₩188,410 | ₩188,624 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩187,061 | ₩188,677 | ₩187,061 | ₩188,277 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩188,036 | ₩188,704 | ₩188,036 | ₩188,704 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,439 | ₩189,439 | ₩187,302 | ₩187,302 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,587 | ₩191,162 | ₩187,849 | ₩191,162 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,157 | ₩189,519 | ₩188,157 | ₩189,198 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,823 | ₩188,985 | ₩187,823 | ₩188,677 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,527 | ₩186,540 | ₩184,831 | ₩186,540 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,602 | ₩183,602 | ₩181,946 | ₩181,946 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,524 | ₩185,098 | ₩184,524 | ₩184,751 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,298 | ₩185,499 | ₩183,388 | ₩185,499 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩183,015 | ₩183,055 | ₩182,681 | ₩182,868 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,697 | ₩184,697 | ₩184,697 | ₩184,697 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,315 | ₩187,382 | ₩185,218 | ₩187,382 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,265 | ₩189,412 | ₩189,265 | ₩189,412 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,833 | ₩186,888 | ₩185,833 | ₩186,888 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,337 | ₩185,285 | ₩184,337 | ₩184,537 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,961 | ₩183,589 | ₩182,961 | ₩183,589 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,190 | ₩184,190 | ₩183,856 | ₩183,856 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,382 | ₩180,156 | ₩179,382 | ₩180,156 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,126 | ₩178,126 | ₩177,058 | ₩177,058 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,101 | ₩179,689 | ₩179,101 | ₩179,342 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,208 | ₩179,248 | ₩179,008 | ₩179,008 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,886 | ₩178,233 | ₩177,445 | ₩177,939 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,140 | ₩178,821 | ₩178,140 | ₩178,821 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,123 | ₩179,235 | ₩176,123 | ₩179,235 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,243 | ₩176,951 | ₩176,243 | ₩176,844 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,921 | ₩176,230 | ₩174,921 | ₩176,230 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩176,016 | ₩176,016 | ₩175,388 | ₩175,388 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩178,019 | ₩178,019 | ₩177,245 | ₩177,619 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,403 | ₩177,432 | ₩176,403 | ₩177,432 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩176,070 | ₩176,403 | ₩175,829 | ₩176,403 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,971 | ₩173,118 | ₩172,958 | ₩173,118 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,455 | ₩175,615 | ₩174,654 | ₩174,654 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,722 | ₩176,484 | ₩175,709 | ₩175,709 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,737 | ₩176,737 | ₩175,682 | ₩176,550 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,375 | ₩175,682 | ₩175,215 | ₩175,682 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,440 | ₩174,440 | ₩174,427 | ₩174,427 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,440 | ₩176,484 | ₩173,999 | ₩176,283 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,926 | ₩177,926 | ₩177,926 | ₩177,926 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,814 | ₩175,575 | ₩174,814 | ₩175,575 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,266 | ₩174,627 | ₩173,251 | ₩173,251 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,579 | ₩177,579 | ₩176,016 | ₩177,205 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,607 | ₩178,607 | ₩178,086 | ₩178,086 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,542 | ₩179,636 | ₩177,352 | ₩177,352 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,230 | ₩178,447 | ₩176,230 | ₩178,447 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,096 | ₩178,273 | ₩176,096 | ₩178,273 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,816 | ₩176,564 | ₩175,816 | ₩176,457 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,168 | ₩179,168 | ₩177,111 | ₩177,445 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,609 | ₩179,609 | ₩178,273 | ₩178,273 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,712 | ₩178,367 | ₩177,645 | ₩178,367 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,323 | ₩176,911 | ₩176,110 | ₩176,911 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,443 | ₩176,617 | ₩176,443 | ₩176,617 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,711 | ₩176,711 | ₩175,802 | ₩175,802 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,712 | ₩177,752 | ₩177,712 | ₩177,752 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,270 | ₩176,457 | ₩176,270 | ₩176,457 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,809 | ₩173,478 | ₩171,809 | ₩173,478 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,862 | ₩171,862 | ₩171,862 | ₩171,862 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩169,031 | ₩169,271 | ₩167,255 | ₩169,271 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,282 | ₩175,282 | ₩168,483 | ₩168,483 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,342 | ₩172,837 | ₩171,342 | ₩172,584 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,171 | ₩175,108 | ₩172,958 | ₩174,213 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,298 | ₩177,298 | ₩175,121 | ₩175,856 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,123 | ₩177,926 | ₩174,934 | ₩177,338 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,408 | ₩179,408 | ₩178,327 | ₩178,407 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩185,071 | ₩185,071 | ₩182,988 | ₩184,003 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,432 | ₩185,432 | ₩184,684 | ₩184,724 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,335 | ₩185,125 | ₩183,335 | ₩184,791 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,647 | ₩180,544 | ₩177,245 | ₩180,544 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,574 | ₩182,574 | ₩181,599 | ₩181,599 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,332 | ₩184,136 | ₩181,332 | ₩183,415 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,153 | ₩179,782 | ₩177,832 | ₩177,832 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,797 | ₩182,560 | ₩180,797 | ₩181,826 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,275 | ₩180,891 | ₩178,928 | ₩180,891 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,183 | ₩180,464 | ₩179,262 | ₩179,262 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,507 | ₩183,268 | ₩181,732 | ₩181,999 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,358 | ₩181,492 | ₩181,158 | ₩181,158 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,101 | ₩179,609 | ₩178,607 | ₩179,609 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,166 | ₩178,166 | ₩177,739 | ₩178,073 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,210 | ₩175,175 | ₩172,210 | ₩175,175 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,919 | ₩173,919 | ₩171,635 | ₩173,105 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,535 | ₩175,709 | ₩175,362 | ₩175,362 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,590 | ₩177,218 | ₩176,590 | ₩176,617 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,095 | ₩176,110 | ₩175,014 | ₩176,110 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,497 | ₩178,140 | ₩175,936 | ₩175,936 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,297 | ₩176,310 | ₩175,896 | ₩176,043 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,301 | ₩173,639 | ₩171,301 | ₩173,639 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,126 | ₩173,478 | ₩170,126 | ₩173,478 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,463 | ₩172,463 | ₩167,989 | ₩168,310 | -2.41% | 2.1천 |
|---|