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 | ₩181,902 | ₩182,263 | ₩181,902 | ₩182,263 | +0.20% | 300 |
| 2026.10.08 | ₩180,460 | ₩180,460 | ₩179,111 | ₩180,032 | -0.24% | 4천 |
| 2026.10.07 | ₩180,914 | ₩180,914 | ₩180,914 | ₩180,914 | 0.00% | 400 |
| 2026.10.06 | ₩183,558 | ₩183,772 | ₩183,131 | ₩183,438 | -0.07% | 1천 |
| 2026.10.05 | ₩181,622 | ₩181,635 | ₩181,087 | ₩181,234 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,563 | ₩180,406 | ₩178,563 | ₩180,406 | +1.03% | 800 |
| 2026.10.01 | ₩177,508 | ₩177,508 | ₩175,999 | ₩176,600 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,962 | ₩177,962 | ₩177,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,962 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,975 | ₩178,269 | ₩177,975 | ₩178,269 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,246 | ₩180,246 | ₩178,242 | ₩178,242 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,899 | ₩180,754 | ₩179,899 | ₩180,754 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,672 | ₩179,672 | ₩177,909 | ₩178,803 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,585 | ₩183,585 | ₩180,981 | ₩181,261 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,346 | ₩185,108 | ₩184,346 | ₩185,108 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,759 | ₩183,759 | ₩183,091 | ₩183,625 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,839 | ₩183,839 | ₩181,662 | ₩182,276 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,293 | ₩184,293 | ₩184,146 | ₩184,146 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,396 | ₩182,396 | ₩180,193 | ₩180,193 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,660 | ₩181,074 | ₩180,513 | ₩180,553 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,688 | ₩181,688 | ₩181,542 | ₩181,688 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,323 | ₩186,483 | ₩185,976 | ₩185,976 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩185,028 | ₩185,028 | ₩184,266 | ₩184,266 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩187,098 | ₩187,098 | ₩187,031 | ₩187,031 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,138 | ₩189,355 | ₩187,138 | ₩188,647 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,978 | ₩186,978 | ₩186,978 | ₩186,978 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,547 | ₩186,711 | ₩184,373 | ₩186,711 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩182,997 | ₩183,184 | ₩181,996 | ₩183,184 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,558 | ₩183,719 | ₩182,383 | ₩183,345 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,989 | ₩185,989 | ₩185,989 | ₩185,989 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,590 | ₩186,697 | ₩185,695 | ₩186,697 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,220 | ₩188,580 | ₩188,220 | ₩188,580 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,483 | ₩186,884 | ₩185,963 | ₩186,884 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,871 | ₩188,367 | ₩186,871 | ₩188,367 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,802 | ₩186,751 | ₩185,802 | ₩185,989 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,991 | ₩187,418 | ₩186,350 | ₩187,071 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,388 | ₩185,615 | ₩185,161 | ₩185,615 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,602 | ₩186,737 | ₩185,508 | ₩186,737 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,814 | ₩184,814 | ₩183,879 | ₩184,360 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩188,006 | ₩188,620 | ₩188,006 | ₩188,046 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,353 | ₩188,447 | ₩187,458 | ₩187,846 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,607 | ₩188,607 | ₩188,607 | ₩188,607 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩193,055 | ₩193,055 | ₩189,302 | ₩189,302 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,936 | ₩186,043 | ₩185,936 | ₩186,043 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,390 | ₩186,390 | ₩186,390 | ₩186,390 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,325 | ₩187,325 | ₩187,325 | ₩187,325 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,558 | ₩183,959 | ₩183,558 | ₩183,959 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,148 | ₩185,535 | ₩185,054 | ₩185,054 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,801 | ₩186,083 | ₩184,280 | ₩186,056 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,605 | ₩182,463 | ₩179,605 | ₩182,463 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,393 | ₩180,393 | ₩179,845 | ₩179,845 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,201 | ₩181,168 | ₩177,201 | ₩181,034 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,414 | ₩177,414 | ₩172,860 | ₩173,701 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,398 | ₩176,306 | ₩175,398 | ₩176,012 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,112 | ₩180,112 | ₩177,641 | ₩178,536 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩178,042 | ₩178,042 | ₩178,042 | ₩178,042 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,233 | ₩181,328 | ₩180,233 | ₩181,328 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,520 | ₩184,787 | ₩184,453 | ₩184,453 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩184,093 | ₩184,881 | ₩184,093 | ₩184,881 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,290 | ₩182,290 | ₩182,290 | ₩182,290 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,891 | ₩185,201 | ₩182,891 | ₩184,306 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,976 | ₩185,976 | ₩184,266 | ₩184,533 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,437 | ₩190,437 | ₩188,193 | ₩188,193 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,462 | ₩189,462 | ₩187,672 | ₩188,287 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,882 | ₩185,896 | ₩185,321 | ₩185,468 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,367 | ₩188,367 | ₩187,846 | ₩188,260 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩188,073 | ₩188,073 | ₩187,592 | ₩187,592 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,947 | ₩186,337 | ₩184,306 | ₩185,842 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,355 | ₩189,596 | ₩188,580 | ₩188,580 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩193,001 | ₩194,217 | ₩193,001 | ₩194,217 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩194,083 | ₩195,392 | ₩191,225 | ₩191,225 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,629 | ₩193,936 | ₩192,828 | ₩192,828 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,572 | ₩195,138 | ₩191,572 | ₩195,138 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,530 | ₩192,908 | ₩190,530 | ₩192,908 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,434 | ₩188,968 | ₩187,512 | ₩187,525 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,158 | ₩192,481 | ₩190,343 | ₩190,343 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,786 | ₩193,415 | ₩190,931 | ₩191,479 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,464 | ₩193,001 | ₩190,464 | ₩191,879 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩197,008 | ₩199,853 | ₩197,008 | ₩198,758 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,177 | ₩197,409 | ₩194,177 | ₩197,409 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,327 | ₩196,755 | ₩193,843 | ₩193,843 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,144 | ₩198,144 | ₩195,927 | ₩195,927 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,715 | ₩196,902 | ₩196,688 | ₩196,902 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,669 | ₩194,404 | ₩193,055 | ₩194,217 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩188,060 | ₩192,601 | ₩188,033 | ₩192,601 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,899 | ₩187,899 | ₩185,455 | ₩185,455 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,709 | ₩193,709 | ₩188,647 | ₩191,118 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩194,043 | ₩194,043 | ₩192,614 | ₩192,614 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩197,008 | ₩197,008 | ₩192,400 | ₩193,562 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,685 | ₩203,553 | ₩201,670 | ₩203,540 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,812 | ₩206,812 | ₩204,568 | ₩204,568 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,411 | ₩207,066 | ₩206,411 | ₩207,066 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,156 | ₩205,156 | ₩202,885 | ₩203,059 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,955 | ₩206,144 | ₩204,955 | ₩206,144 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,717 | ₩206,144 | ₩205,717 | ₩205,944 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,954 | ₩203,954 | ₩203,954 | ₩203,954 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,249 | ₩206,852 | ₩205,142 | ₩205,864 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,166 | ₩203,834 | ₩202,952 | ₩202,952 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,332 | ₩203,286 | ₩199,332 | ₩203,192 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,544 | ₩198,825 | ₩198,397 | ₩198,825 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,738 | ₩195,593 | ₩193,375 | ₩195,593 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩200,040 | ₩200,040 | ₩196,715 | ₩199,065 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,897 | ₩202,418 | ₩201,443 | ₩201,443 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,785 | ₩207,560 | ₩206,785 | ₩207,560 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,623 | ₩207,613 | ₩205,623 | ₩207,613 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,408 | ₩204,809 | ₩201,737 | ₩204,728 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,971 | ₩210,058 | ₩205,971 | ₩209,136 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,946 | ₩206,946 | ₩204,862 | ₩205,690 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩207,052 | ₩207,052 | ₩202,231 | ₩203,019 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,785 | ₩208,976 | ₩206,785 | ₩208,415 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,906 | ₩207,747 | ₩206,719 | ₩207,493 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,837 | ₩205,837 | ₩204,248 | ₩204,408 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,320 | ₩207,320 | ₩206,692 | ₩206,825 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,952 | ₩207,012 | ₩202,752 | ₩207,012 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,488 | ₩204,488 | ₩201,843 | ₩202,378 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,441 | ₩200,695 | ₩200,201 | ₩200,695 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,431 | ₩202,725 | ₩202,431 | ₩202,458 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,443 | ₩201,817 | ₩201,443 | ₩201,563 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,626 | ₩201,483 | ₩199,626 | ₩201,483 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,353 | ₩203,353 | ₩202,137 | ₩202,137 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,217 | ₩203,566 | ₩199,867 | ₩199,867 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,733 | ₩200,428 | ₩199,533 | ₩199,533 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,626 | ₩199,626 | ₩198,625 | ₩199,519 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,795 | ₩197,917 | ₩196,514 | ₩197,863 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,892 | ₩198,892 | ₩197,877 | ₩197,877 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,462 | ₩198,558 | ₩197,462 | ₩198,558 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,858 | ₩194,858 | ₩194,858 | ₩194,858 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,616 | ₩193,616 | ₩193,188 | ₩193,415 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,132 | ₩192,267 | ₩191,118 | ₩191,345 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,904 | ₩191,599 | ₩189,716 | ₩189,716 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,704 | ₩184,560 | ₩182,303 | ₩184,560 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,151 | ₩187,151 | ₩184,253 | ₩184,253 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,106 | ₩185,816 | ₩183,518 | ₩185,816 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,270 | ₩186,577 | ₩185,041 | ₩185,776 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,994 | ₩185,335 | ₩180,820 | ₩185,335 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,737 | ₩178,737 | ₩176,853 | ₩178,042 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,695 | ₩178,777 | ₩177,281 | ₩177,281 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,311 | ₩179,311 | ₩178,162 | ₩178,162 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,278 | ₩184,894 | ₩183,278 | ₩184,507 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,620 | ₩182,156 | ₩180,620 | ₩181,688 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,131 | ₩183,131 | ₩180,006 | ₩180,834 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,425 | ₩183,425 | ₩176,760 | ₩176,760 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,168 | ₩183,452 | ₩181,168 | ₩183,452 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,769 | ₩181,769 | ₩181,769 | ₩181,769 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,976 | ₩186,310 | ₩185,976 | ₩186,310 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,934 | ₩184,934 | ₩184,934 | ₩184,934 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩185,068 | ₩185,068 | ₩181,221 | ₩181,221 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,879 | ₩183,879 | ₩181,769 | ₩181,769 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,533 | ₩185,241 | ₩184,533 | ₩184,947 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,131 | ₩184,453 | ₩183,131 | ₩183,919 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,139 | ₩182,610 | ₩180,139 | ₩182,610 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,151 | ₩179,151 | ₩178,483 | ₩178,483 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,368 | ₩181,368 | ₩178,550 | ₩180,206 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,625 | ₩183,625 | ₩183,625 | ₩183,625 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,658 | ₩180,887 | ₩176,319 | ₩180,887 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,428 | ₩189,489 | ₩185,428 | ₩188,968 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,849 | ₩190,370 | ₩189,449 | ₩189,449 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,454 | ₩192,454 | ₩188,981 | ₩190,744 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,841 | ₩193,549 | ₩192,841 | ₩193,549 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,521 | ₩193,108 | ₩192,521 | ₩193,108 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,434 | ₩189,368 | ₩188,434 | ₩189,368 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,352 | ₩189,275 | ₩187,352 | ₩189,275 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,832 | ₩188,407 | ₩187,832 | ₩188,407 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,409 | ₩189,409 | ₩188,420 | ₩188,634 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩187,071 | ₩188,687 | ₩187,071 | ₩188,287 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩188,046 | ₩188,714 | ₩188,046 | ₩188,714 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,449 | ₩189,449 | ₩187,312 | ₩187,312 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,597 | ₩191,172 | ₩187,859 | ₩191,172 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,166 | ₩189,529 | ₩188,166 | ₩189,208 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,832 | ₩188,994 | ₩187,832 | ₩188,687 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,537 | ₩186,550 | ₩184,841 | ₩186,550 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,612 | ₩183,612 | ₩181,956 | ₩181,956 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,533 | ₩185,108 | ₩184,533 | ₩184,760 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,308 | ₩185,508 | ₩183,398 | ₩185,508 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩183,024 | ₩183,064 | ₩182,690 | ₩182,877 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,707 | ₩184,707 | ₩184,707 | ₩184,707 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,325 | ₩187,392 | ₩185,228 | ₩187,392 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,275 | ₩189,422 | ₩189,275 | ₩189,422 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,842 | ₩186,897 | ₩185,842 | ₩186,897 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,346 | ₩185,295 | ₩184,346 | ₩184,547 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,971 | ₩183,598 | ₩182,971 | ₩183,598 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,199 | ₩184,199 | ₩183,866 | ₩183,866 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,391 | ₩180,166 | ₩179,391 | ₩180,166 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,136 | ₩178,136 | ₩177,067 | ₩177,067 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,111 | ₩179,698 | ₩179,111 | ₩179,351 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,218 | ₩179,258 | ₩179,017 | ₩179,017 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,895 | ₩178,242 | ₩177,454 | ₩177,949 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,149 | ₩178,830 | ₩178,149 | ₩178,830 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,132 | ₩179,244 | ₩176,132 | ₩179,244 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,252 | ₩176,960 | ₩176,252 | ₩176,853 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,930 | ₩176,239 | ₩174,930 | ₩176,239 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩176,025 | ₩176,025 | ₩175,398 | ₩175,398 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩178,029 | ₩178,029 | ₩177,254 | ₩177,628 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,413 | ₩177,441 | ₩176,413 | ₩177,441 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩176,079 | ₩176,413 | ₩175,838 | ₩176,413 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,980 | ₩173,127 | ₩172,967 | ₩173,127 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,464 | ₩175,625 | ₩174,663 | ₩174,663 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,731 | ₩176,493 | ₩175,718 | ₩175,718 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,747 | ₩176,747 | ₩175,691 | ₩176,560 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,384 | ₩175,691 | ₩175,224 | ₩175,691 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,449 | ₩174,449 | ₩174,436 | ₩174,436 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,449 | ₩176,493 | ₩174,008 | ₩176,292 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,935 | ₩177,935 | ₩177,935 | ₩177,935 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,823 | ₩175,585 | ₩174,823 | ₩175,585 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,276 | ₩174,636 | ₩173,261 | ₩173,261 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,588 | ₩177,588 | ₩176,025 | ₩177,214 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,616 | ₩178,616 | ₩178,096 | ₩178,096 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,551 | ₩179,645 | ₩177,361 | ₩177,361 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,239 | ₩178,456 | ₩176,239 | ₩178,456 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,105 | ₩178,283 | ₩176,105 | ₩178,283 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,825 | ₩176,573 | ₩175,825 | ₩176,466 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,177 | ₩179,177 | ₩177,121 | ₩177,454 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,618 | ₩179,618 | ₩178,283 | ₩178,283 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,722 | ₩178,376 | ₩177,655 | ₩178,376 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,333 | ₩176,920 | ₩176,119 | ₩176,920 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,453 | ₩176,626 | ₩176,453 | ₩176,626 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,720 | ₩176,720 | ₩175,812 | ₩175,812 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,722 | ₩177,762 | ₩177,722 | ₩177,762 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,279 | ₩176,466 | ₩176,279 | ₩176,466 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,818 | ₩173,488 | ₩171,818 | ₩173,488 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,871 | ₩171,871 | ₩171,871 | ₩171,871 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩169,040 | ₩169,280 | ₩167,263 | ₩169,280 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,291 | ₩175,291 | ₩168,492 | ₩168,492 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,351 | ₩172,846 | ₩171,351 | ₩172,593 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,180 | ₩175,117 | ₩172,967 | ₩174,222 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,308 | ₩177,308 | ₩175,130 | ₩175,865 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,132 | ₩177,935 | ₩174,943 | ₩177,348 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,418 | ₩179,418 | ₩178,336 | ₩178,416 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩185,081 | ₩185,081 | ₩182,997 | ₩184,013 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,442 | ₩185,442 | ₩184,694 | ₩184,734 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,345 | ₩185,134 | ₩183,345 | ₩184,801 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,657 | ₩180,553 | ₩177,254 | ₩180,553 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,583 | ₩182,583 | ₩181,608 | ₩181,608 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,341 | ₩184,146 | ₩181,341 | ₩183,425 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,162 | ₩179,792 | ₩177,842 | ₩177,842 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,807 | ₩182,570 | ₩180,807 | ₩181,835 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,284 | ₩180,900 | ₩178,937 | ₩180,900 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,193 | ₩180,473 | ₩179,271 | ₩179,271 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,517 | ₩183,278 | ₩181,742 | ₩182,009 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,368 | ₩181,501 | ₩181,168 | ₩181,168 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,111 | ₩179,618 | ₩178,616 | ₩179,618 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,176 | ₩178,176 | ₩177,748 | ₩178,082 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,219 | ₩175,184 | ₩172,219 | ₩175,184 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,928 | ₩173,928 | ₩171,644 | ₩173,114 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,544 | ₩175,718 | ₩175,371 | ₩175,371 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,600 | ₩177,227 | ₩176,600 | ₩176,626 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,104 | ₩176,119 | ₩175,024 | ₩176,119 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,506 | ₩178,149 | ₩175,945 | ₩175,945 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,306 | ₩176,319 | ₩175,905 | ₩176,052 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,310 | ₩173,648 | ₩171,310 | ₩173,648 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,135 | ₩173,488 | ₩170,135 | ₩173,488 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,472 | ₩172,472 | ₩167,998 | ₩168,319 | -2.41% | 2.1천 |
|---|