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 | ₩181,943 | ₩182,304 | ₩181,943 | ₩182,304 | +0.20% | 300 |
| 2026.10.08 | ₩180,500 | ₩180,500 | ₩179,151 | ₩180,073 | -0.24% | 4천 |
| 2026.10.07 | ₩180,954 | ₩180,954 | ₩180,954 | ₩180,954 | 0.00% | 400 |
| 2026.10.06 | ₩183,600 | ₩183,813 | ₩183,172 | ₩183,479 | -0.07% | 1천 |
| 2026.10.05 | ₩181,662 | ₩181,676 | ₩181,128 | ₩181,275 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,603 | ₩180,447 | ₩178,603 | ₩180,447 | +1.03% | 800 |
| 2026.10.01 | ₩177,548 | ₩177,548 | ₩176,038 | ₩176,639 | -0.51% | 3.5천 |
| 2026.09.30 | ₩178,002 | ₩178,002 | ₩178,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,002 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩178,015 | ₩178,309 | ₩178,015 | ₩178,309 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,286 | ₩180,286 | ₩178,283 | ₩178,283 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,939 | ₩180,794 | ₩179,939 | ₩180,794 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,712 | ₩179,712 | ₩177,949 | ₩178,844 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,626 | ₩183,626 | ₩181,021 | ₩181,302 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,388 | ₩185,149 | ₩184,388 | ₩185,149 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,800 | ₩183,800 | ₩183,132 | ₩183,666 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,880 | ₩183,880 | ₩181,703 | ₩182,317 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,334 | ₩184,334 | ₩184,187 | ₩184,187 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,437 | ₩182,437 | ₩180,233 | ₩180,233 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,701 | ₩181,115 | ₩180,554 | ₩180,594 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,729 | ₩181,729 | ₩181,582 | ₩181,729 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,365 | ₩186,525 | ₩186,018 | ₩186,018 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩185,069 | ₩185,069 | ₩184,308 | ₩184,308 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩187,140 | ₩187,140 | ₩187,073 | ₩187,073 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,180 | ₩189,398 | ₩187,180 | ₩188,690 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩187,020 | ₩187,020 | ₩187,020 | ₩187,020 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,588 | ₩186,752 | ₩184,415 | ₩186,752 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩183,039 | ₩183,226 | ₩182,037 | ₩183,226 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,600 | ₩183,760 | ₩182,424 | ₩183,386 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩186,031 | ₩186,031 | ₩186,031 | ₩186,031 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,632 | ₩186,739 | ₩185,737 | ₩186,739 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,262 | ₩188,623 | ₩188,262 | ₩188,623 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,525 | ₩186,926 | ₩186,004 | ₩186,926 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,913 | ₩188,409 | ₩186,913 | ₩188,409 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,844 | ₩186,793 | ₩185,844 | ₩186,031 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩187,033 | ₩187,461 | ₩186,392 | ₩187,113 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,430 | ₩185,657 | ₩185,203 | ₩185,657 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,644 | ₩186,779 | ₩185,550 | ₩186,779 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,855 | ₩184,855 | ₩183,920 | ₩184,401 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩188,048 | ₩188,663 | ₩188,048 | ₩188,088 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,396 | ₩188,489 | ₩187,501 | ₩187,888 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,650 | ₩188,650 | ₩188,650 | ₩188,650 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩193,098 | ₩193,098 | ₩189,344 | ₩189,344 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,978 | ₩186,084 | ₩185,978 | ₩186,084 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,432 | ₩186,432 | ₩186,432 | ₩186,432 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,367 | ₩187,367 | ₩187,367 | ₩187,367 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,600 | ₩184,000 | ₩183,600 | ₩184,000 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,189 | ₩185,577 | ₩185,096 | ₩185,096 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,842 | ₩186,125 | ₩184,321 | ₩186,098 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,645 | ₩182,504 | ₩179,645 | ₩182,504 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,433 | ₩180,433 | ₩179,886 | ₩179,886 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,240 | ₩181,208 | ₩177,240 | ₩181,075 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,454 | ₩177,454 | ₩172,899 | ₩173,740 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,437 | ₩176,345 | ₩175,437 | ₩176,051 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,153 | ₩180,153 | ₩177,681 | ₩178,576 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩178,082 | ₩178,082 | ₩178,082 | ₩178,082 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,273 | ₩181,369 | ₩180,273 | ₩181,369 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,561 | ₩184,829 | ₩184,495 | ₩184,495 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩184,134 | ₩184,922 | ₩184,134 | ₩184,922 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,330 | ₩182,330 | ₩182,330 | ₩182,330 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,932 | ₩185,243 | ₩182,932 | ₩184,348 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩186,018 | ₩186,018 | ₩184,308 | ₩184,575 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,480 | ₩190,480 | ₩188,235 | ₩188,235 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,505 | ₩189,505 | ₩187,714 | ₩188,329 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,924 | ₩185,938 | ₩185,363 | ₩185,510 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,409 | ₩188,409 | ₩187,888 | ₩188,302 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩188,115 | ₩188,115 | ₩187,634 | ₩187,634 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,989 | ₩186,378 | ₩184,348 | ₩185,884 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,398 | ₩189,638 | ₩188,623 | ₩188,623 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩193,045 | ₩194,260 | ₩193,045 | ₩194,260 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩194,127 | ₩195,436 | ₩191,268 | ₩191,268 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,673 | ₩193,980 | ₩192,871 | ₩192,871 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,615 | ₩195,182 | ₩191,615 | ₩195,182 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,573 | ₩192,951 | ₩190,573 | ₩192,951 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,476 | ₩189,010 | ₩187,554 | ₩187,567 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,201 | ₩192,524 | ₩190,386 | ₩190,386 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,829 | ₩193,459 | ₩190,974 | ₩191,522 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,506 | ₩193,045 | ₩190,506 | ₩191,923 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩197,053 | ₩199,898 | ₩197,053 | ₩198,803 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,220 | ₩197,453 | ₩194,220 | ₩197,453 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,371 | ₩196,799 | ₩193,886 | ₩193,886 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,188 | ₩198,188 | ₩195,971 | ₩195,971 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,759 | ₩196,946 | ₩196,732 | ₩196,946 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,713 | ₩194,448 | ₩193,098 | ₩194,260 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩188,102 | ₩192,644 | ₩188,075 | ₩192,644 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,941 | ₩187,941 | ₩185,497 | ₩185,497 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,753 | ₩193,753 | ₩188,690 | ₩191,161 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩194,087 | ₩194,087 | ₩192,657 | ₩192,657 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩197,053 | ₩197,053 | ₩192,444 | ₩193,606 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,730 | ₩203,599 | ₩201,715 | ₩203,585 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,858 | ₩206,858 | ₩204,614 | ₩204,614 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,458 | ₩207,112 | ₩206,458 | ₩207,112 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,202 | ₩205,202 | ₩202,931 | ₩203,104 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩205,002 | ₩206,191 | ₩205,002 | ₩206,191 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,763 | ₩206,191 | ₩205,763 | ₩205,990 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩204,000 | ₩204,000 | ₩204,000 | ₩204,000 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,295 | ₩206,899 | ₩205,189 | ₩205,910 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,211 | ₩203,879 | ₩202,998 | ₩202,998 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,377 | ₩203,332 | ₩199,377 | ₩203,238 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,589 | ₩198,870 | ₩198,442 | ₩198,870 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,782 | ₩195,637 | ₩193,419 | ₩195,637 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩200,085 | ₩200,085 | ₩196,759 | ₩199,110 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,942 | ₩202,463 | ₩201,488 | ₩201,488 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,832 | ₩207,607 | ₩206,832 | ₩207,607 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,669 | ₩207,660 | ₩205,669 | ₩207,660 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,454 | ₩204,855 | ₩201,782 | ₩204,774 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩206,017 | ₩210,105 | ₩206,017 | ₩209,183 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,992 | ₩206,992 | ₩204,908 | ₩205,736 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩207,099 | ₩207,099 | ₩202,276 | ₩203,064 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,832 | ₩209,023 | ₩206,832 | ₩208,462 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,952 | ₩207,794 | ₩206,765 | ₩207,540 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,883 | ₩205,883 | ₩204,293 | ₩204,454 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,366 | ₩207,366 | ₩206,738 | ₩206,872 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,998 | ₩207,059 | ₩202,797 | ₩207,059 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,534 | ₩204,534 | ₩201,889 | ₩202,423 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,486 | ₩200,740 | ₩200,246 | ₩200,740 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,477 | ₩202,770 | ₩202,477 | ₩202,503 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,488 | ₩201,862 | ₩201,488 | ₩201,608 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,671 | ₩201,528 | ₩199,671 | ₩201,528 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,398 | ₩203,398 | ₩202,183 | ₩202,183 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,263 | ₩203,612 | ₩199,912 | ₩199,912 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,778 | ₩200,473 | ₩199,578 | ₩199,578 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,671 | ₩199,671 | ₩198,669 | ₩199,564 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,839 | ₩197,961 | ₩196,558 | ₩197,908 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,936 | ₩198,936 | ₩197,921 | ₩197,921 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,507 | ₩198,602 | ₩197,507 | ₩198,602 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,902 | ₩194,902 | ₩194,902 | ₩194,902 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,659 | ₩193,659 | ₩193,232 | ₩193,459 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,174 | ₩192,310 | ₩191,161 | ₩191,388 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,947 | ₩191,642 | ₩189,758 | ₩189,758 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,745 | ₩184,602 | ₩182,344 | ₩184,602 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,193 | ₩187,193 | ₩184,294 | ₩184,294 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,147 | ₩185,857 | ₩183,560 | ₩185,857 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,312 | ₩186,619 | ₩185,083 | ₩185,817 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩181,035 | ₩185,376 | ₩180,861 | ₩185,376 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,777 | ₩178,777 | ₩176,893 | ₩178,082 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,735 | ₩178,817 | ₩177,321 | ₩177,321 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,351 | ₩179,351 | ₩178,202 | ₩178,202 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,319 | ₩184,936 | ₩183,319 | ₩184,548 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,661 | ₩182,197 | ₩180,661 | ₩181,729 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,172 | ₩183,172 | ₩180,046 | ₩180,874 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,466 | ₩183,466 | ₩176,800 | ₩176,800 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,208 | ₩183,493 | ₩181,208 | ₩183,493 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,809 | ₩181,809 | ₩181,809 | ₩181,809 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩186,018 | ₩186,352 | ₩186,018 | ₩186,352 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,976 | ₩184,976 | ₩184,976 | ₩184,976 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩185,109 | ₩185,109 | ₩181,262 | ₩181,262 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,920 | ₩183,920 | ₩181,809 | ₩181,809 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,575 | ₩185,283 | ₩184,575 | ₩184,989 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,172 | ₩184,495 | ₩183,172 | ₩183,960 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,180 | ₩182,651 | ₩180,180 | ₩182,651 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,191 | ₩179,191 | ₩178,523 | ₩178,523 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,409 | ₩181,409 | ₩178,590 | ₩180,246 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,666 | ₩183,666 | ₩183,666 | ₩183,666 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,699 | ₩180,928 | ₩176,359 | ₩180,928 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,470 | ₩189,531 | ₩185,470 | ₩189,010 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,892 | ₩190,413 | ₩189,491 | ₩189,491 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,497 | ₩192,497 | ₩189,024 | ₩190,787 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,884 | ₩193,593 | ₩192,884 | ₩193,593 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,564 | ₩193,152 | ₩192,564 | ₩193,152 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,476 | ₩189,411 | ₩188,476 | ₩189,411 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,394 | ₩189,317 | ₩187,394 | ₩189,317 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,875 | ₩188,449 | ₩187,875 | ₩188,449 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,451 | ₩189,451 | ₩188,462 | ₩188,676 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩187,113 | ₩188,730 | ₩187,113 | ₩188,329 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩188,088 | ₩188,756 | ₩188,088 | ₩188,756 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,491 | ₩189,491 | ₩187,354 | ₩187,354 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,640 | ₩191,215 | ₩187,901 | ₩191,215 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,209 | ₩189,571 | ₩188,209 | ₩189,251 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,875 | ₩189,037 | ₩187,875 | ₩188,730 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,579 | ₩186,592 | ₩184,882 | ₩186,592 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,653 | ₩183,653 | ₩181,996 | ₩181,996 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,575 | ₩185,149 | ₩184,575 | ₩184,802 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,350 | ₩185,550 | ₩183,439 | ₩185,550 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩183,065 | ₩183,105 | ₩182,731 | ₩182,918 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,749 | ₩184,749 | ₩184,749 | ₩184,749 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,367 | ₩187,434 | ₩185,270 | ₩187,434 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,317 | ₩189,464 | ₩189,317 | ₩189,464 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,884 | ₩186,939 | ₩185,884 | ₩186,939 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,388 | ₩185,336 | ₩184,388 | ₩184,588 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩183,012 | ₩183,640 | ₩183,012 | ₩183,640 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,241 | ₩184,241 | ₩183,907 | ₩183,907 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,431 | ₩180,206 | ₩179,431 | ₩180,206 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,176 | ₩178,176 | ₩177,107 | ₩177,107 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,151 | ₩179,739 | ₩179,151 | ₩179,391 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,258 | ₩179,298 | ₩179,057 | ₩179,057 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,935 | ₩178,283 | ₩177,494 | ₩177,989 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,189 | ₩178,870 | ₩178,189 | ₩178,870 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,172 | ₩179,284 | ₩176,172 | ₩179,284 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,292 | ₩177,000 | ₩176,292 | ₩176,893 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,969 | ₩176,279 | ₩174,969 | ₩176,279 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩176,065 | ₩176,065 | ₩175,437 | ₩175,437 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩178,069 | ₩178,069 | ₩177,294 | ₩177,668 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,452 | ₩177,481 | ₩176,452 | ₩177,481 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩176,118 | ₩176,452 | ₩175,878 | ₩176,452 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩173,019 | ₩173,166 | ₩173,006 | ₩173,166 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,504 | ₩175,664 | ₩174,702 | ₩174,702 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,771 | ₩176,532 | ₩175,758 | ₩175,758 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,786 | ₩176,786 | ₩175,731 | ₩176,599 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,424 | ₩175,731 | ₩175,263 | ₩175,731 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,488 | ₩174,488 | ₩174,475 | ₩174,475 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,488 | ₩176,532 | ₩174,048 | ₩176,332 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,975 | ₩177,975 | ₩177,975 | ₩177,975 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,862 | ₩175,624 | ₩174,862 | ₩175,624 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,315 | ₩174,675 | ₩173,299 | ₩173,299 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,628 | ₩177,628 | ₩176,065 | ₩177,254 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,657 | ₩178,657 | ₩178,136 | ₩178,136 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,592 | ₩179,685 | ₩177,401 | ₩177,401 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,279 | ₩178,496 | ₩176,279 | ₩178,496 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,145 | ₩178,323 | ₩176,145 | ₩178,323 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,864 | ₩176,613 | ₩175,864 | ₩176,506 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,218 | ₩179,218 | ₩177,160 | ₩177,494 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,659 | ₩179,659 | ₩178,323 | ₩178,323 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,762 | ₩178,416 | ₩177,695 | ₩178,416 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,372 | ₩176,960 | ₩176,158 | ₩176,960 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,492 | ₩176,666 | ₩176,492 | ₩176,666 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,760 | ₩176,760 | ₩175,851 | ₩175,851 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,762 | ₩177,802 | ₩177,762 | ₩177,802 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,319 | ₩176,506 | ₩176,319 | ₩176,506 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,857 | ₩173,527 | ₩171,857 | ₩173,527 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,910 | ₩171,910 | ₩171,910 | ₩171,910 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩169,078 | ₩169,318 | ₩167,301 | ₩169,318 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,330 | ₩175,330 | ₩168,530 | ₩168,530 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,389 | ₩172,885 | ₩171,389 | ₩172,631 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,219 | ₩175,156 | ₩173,006 | ₩174,261 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,347 | ₩177,347 | ₩175,170 | ₩175,905 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,172 | ₩177,975 | ₩174,983 | ₩177,387 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,458 | ₩179,458 | ₩178,376 | ₩178,456 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩185,123 | ₩185,123 | ₩183,039 | ₩184,054 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,483 | ₩185,483 | ₩184,735 | ₩184,775 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,386 | ₩185,176 | ₩183,386 | ₩184,842 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,697 | ₩180,594 | ₩177,294 | ₩180,594 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,624 | ₩182,624 | ₩181,649 | ₩181,649 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,382 | ₩184,187 | ₩181,382 | ₩183,466 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,202 | ₩179,832 | ₩177,882 | ₩177,882 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,848 | ₩182,611 | ₩180,848 | ₩181,876 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,325 | ₩180,941 | ₩178,977 | ₩180,941 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,233 | ₩180,514 | ₩179,311 | ₩179,311 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,558 | ₩183,319 | ₩181,783 | ₩182,050 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,409 | ₩181,542 | ₩181,208 | ₩181,208 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,151 | ₩179,659 | ₩178,657 | ₩179,659 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,216 | ₩178,216 | ₩177,788 | ₩178,122 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,257 | ₩175,223 | ₩172,257 | ₩175,223 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,967 | ₩173,967 | ₩171,683 | ₩173,152 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,584 | ₩175,758 | ₩175,410 | ₩175,410 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,639 | ₩177,267 | ₩176,639 | ₩176,666 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,143 | ₩176,158 | ₩175,063 | ₩176,158 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,546 | ₩178,189 | ₩175,985 | ₩175,985 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,345 | ₩176,359 | ₩175,945 | ₩176,092 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,349 | ₩173,687 | ₩171,349 | ₩173,687 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,173 | ₩173,527 | ₩170,173 | ₩173,527 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,511 | ₩172,511 | ₩168,036 | ₩168,356 | -2.41% | 2.1천 |
|---|