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 | ₩181,729 | ₩182,090 | ₩181,729 | ₩182,090 | +0.20% | 300 |
| 2026.10.08 | ₩180,288 | ₩180,288 | ₩178,940 | ₩179,861 | -0.24% | 4천 |
| 2026.10.07 | ₩180,742 | ₩180,742 | ₩180,742 | ₩180,742 | 0.00% | 400 |
| 2026.10.06 | ₩183,384 | ₩183,597 | ₩182,957 | ₩183,264 | -0.07% | 1천 |
| 2026.10.05 | ₩181,449 | ₩181,462 | ₩180,915 | ₩181,062 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,393 | ₩180,235 | ₩178,393 | ₩180,235 | +1.03% | 800 |
| 2026.10.01 | ₩177,339 | ₩177,339 | ₩175,831 | ₩176,432 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,793 | ₩177,793 | ₩177,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,793 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,806 | ₩178,100 | ₩177,806 | ₩178,100 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,075 | ₩180,075 | ₩178,073 | ₩178,073 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,728 | ₩180,582 | ₩179,728 | ₩180,582 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,501 | ₩179,501 | ₩177,739 | ₩178,633 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,411 | ₩183,411 | ₩180,808 | ₩181,089 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,171 | ₩184,932 | ₩184,171 | ₩184,932 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,584 | ₩183,584 | ₩182,917 | ₩183,451 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,664 | ₩183,664 | ₩181,489 | ₩182,103 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,118 | ₩184,118 | ₩183,971 | ₩183,971 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,223 | ₩182,223 | ₩180,021 | ₩180,021 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,488 | ₩180,902 | ₩180,341 | ₩180,381 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,516 | ₩181,516 | ₩181,369 | ₩181,516 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,146 | ₩186,306 | ₩185,799 | ₩185,799 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩184,852 | ₩184,852 | ₩184,091 | ₩184,091 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩186,920 | ₩186,920 | ₩186,853 | ₩186,853 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩186,960 | ₩189,175 | ₩186,960 | ₩188,468 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,800 | ₩186,800 | ₩186,800 | ₩186,800 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,371 | ₩186,533 | ₩184,198 | ₩186,533 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩182,823 | ₩183,010 | ₩181,823 | ₩183,010 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,384 | ₩183,544 | ₩182,210 | ₩183,170 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,812 | ₩185,812 | ₩185,812 | ₩185,812 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,413 | ₩186,520 | ₩185,519 | ₩186,520 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,041 | ₩188,401 | ₩188,041 | ₩188,401 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,306 | ₩186,706 | ₩185,786 | ₩186,706 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,693 | ₩188,188 | ₩186,693 | ₩188,188 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,626 | ₩186,573 | ₩185,626 | ₩185,812 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,813 | ₩187,240 | ₩186,173 | ₩186,893 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,212 | ₩185,439 | ₩184,985 | ₩185,439 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,425 | ₩186,560 | ₩185,332 | ₩186,560 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,638 | ₩184,638 | ₩183,704 | ₩184,184 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩187,827 | ₩188,441 | ₩187,827 | ₩187,867 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,174 | ₩188,268 | ₩187,280 | ₩187,667 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,428 | ₩188,428 | ₩188,428 | ₩188,428 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩192,871 | ₩192,871 | ₩189,122 | ₩189,122 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,759 | ₩185,866 | ₩185,759 | ₩185,866 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,213 | ₩186,213 | ₩186,213 | ₩186,213 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,147 | ₩187,147 | ₩187,147 | ₩187,147 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,384 | ₩183,784 | ₩183,384 | ₩183,784 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩184,972 | ₩185,359 | ₩184,878 | ₩184,878 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,625 | ₩185,906 | ₩184,104 | ₩185,879 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,434 | ₩182,290 | ₩179,434 | ₩182,290 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,221 | ₩180,221 | ₩179,674 | ₩179,674 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,032 | ₩180,995 | ₩177,032 | ₩180,862 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,246 | ₩177,246 | ₩172,695 | ₩173,536 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,231 | ₩176,138 | ₩175,231 | ₩175,845 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩179,941 | ₩179,941 | ₩177,473 | ₩178,367 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩177,873 | ₩177,873 | ₩177,873 | ₩177,873 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,061 | ₩181,155 | ₩180,061 | ₩181,155 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,345 | ₩184,611 | ₩184,278 | ₩184,278 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩183,918 | ₩184,705 | ₩183,918 | ₩184,705 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,116 | ₩182,116 | ₩182,116 | ₩182,116 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,717 | ₩185,025 | ₩182,717 | ₩184,131 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,799 | ₩185,799 | ₩184,091 | ₩184,358 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,256 | ₩190,256 | ₩188,014 | ₩188,014 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,282 | ₩189,282 | ₩187,494 | ₩188,108 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,706 | ₩185,719 | ₩185,145 | ₩185,292 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,188 | ₩188,188 | ₩187,667 | ₩188,081 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩187,894 | ₩187,894 | ₩187,414 | ₩187,414 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,772 | ₩186,159 | ₩184,131 | ₩185,666 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,175 | ₩189,415 | ₩188,401 | ₩188,401 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩192,818 | ₩194,032 | ₩192,818 | ₩194,032 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩193,899 | ₩195,206 | ₩191,043 | ₩191,043 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,445 | ₩193,752 | ₩192,644 | ₩192,644 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,390 | ₩194,953 | ₩191,390 | ₩194,953 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,349 | ₩192,724 | ₩190,349 | ₩192,724 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,254 | ₩188,788 | ₩187,334 | ₩187,347 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩190,976 | ₩192,298 | ₩190,162 | ₩190,162 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,604 | ₩193,232 | ₩190,750 | ₩191,297 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,283 | ₩192,818 | ₩190,283 | ₩191,697 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩196,821 | ₩199,663 | ₩196,821 | ₩198,569 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩193,992 | ₩197,221 | ₩193,992 | ₩197,221 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,141 | ₩196,568 | ₩193,659 | ₩193,659 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩197,955 | ₩197,955 | ₩195,740 | ₩195,740 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,527 | ₩196,714 | ₩196,501 | ₩196,714 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,485 | ₩194,219 | ₩192,871 | ₩194,032 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩187,881 | ₩192,418 | ₩187,854 | ₩192,418 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,721 | ₩187,721 | ₩185,279 | ₩185,279 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,525 | ₩193,525 | ₩188,468 | ₩190,936 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩193,859 | ₩193,859 | ₩192,431 | ₩192,431 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩196,821 | ₩196,821 | ₩192,217 | ₩193,378 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,492 | ₩203,360 | ₩201,478 | ₩203,346 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,615 | ₩206,615 | ₩204,374 | ₩204,374 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,215 | ₩206,869 | ₩206,215 | ₩206,869 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩204,961 | ₩204,961 | ₩202,692 | ₩202,866 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,761 | ₩205,948 | ₩204,761 | ₩205,948 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,521 | ₩205,948 | ₩205,521 | ₩205,748 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,760 | ₩203,760 | ₩203,760 | ₩203,760 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,054 | ₩206,655 | ₩204,947 | ₩205,668 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩202,973 | ₩203,640 | ₩202,759 | ₩202,759 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,143 | ₩203,093 | ₩199,143 | ₩202,999 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,356 | ₩198,636 | ₩198,209 | ₩198,636 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,553 | ₩195,407 | ₩193,192 | ₩195,407 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩199,850 | ₩199,850 | ₩196,527 | ₩198,876 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,705 | ₩202,225 | ₩201,251 | ₩201,251 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,589 | ₩207,363 | ₩206,589 | ₩207,363 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,428 | ₩207,416 | ₩205,428 | ₩207,416 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,214 | ₩204,614 | ₩201,545 | ₩204,534 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,775 | ₩209,858 | ₩205,775 | ₩208,937 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,749 | ₩206,749 | ₩204,667 | ₩205,495 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩206,856 | ₩206,856 | ₩202,038 | ₩202,826 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,589 | ₩208,777 | ₩206,589 | ₩208,217 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,709 | ₩207,549 | ₩206,522 | ₩207,296 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,641 | ₩205,641 | ₩204,053 | ₩204,214 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,122 | ₩207,122 | ₩206,495 | ₩206,629 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,759 | ₩206,816 | ₩202,559 | ₩206,816 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,294 | ₩204,294 | ₩201,651 | ₩202,185 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,250 | ₩200,504 | ₩200,010 | ₩200,504 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,239 | ₩202,532 | ₩202,239 | ₩202,265 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,251 | ₩201,625 | ₩201,251 | ₩201,371 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,436 | ₩201,291 | ₩199,436 | ₩201,291 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,159 | ₩203,159 | ₩201,945 | ₩201,945 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,025 | ₩203,373 | ₩199,677 | ₩199,677 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,543 | ₩200,237 | ₩199,343 | ₩199,343 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,436 | ₩199,436 | ₩198,436 | ₩199,330 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,608 | ₩197,728 | ₩196,327 | ₩197,675 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,703 | ₩198,703 | ₩197,688 | ₩197,688 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,275 | ₩198,369 | ₩197,275 | ₩198,369 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,673 | ₩194,673 | ₩194,673 | ₩194,673 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,432 | ₩193,432 | ₩193,005 | ₩193,232 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩190,950 | ₩192,084 | ₩190,936 | ₩191,163 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,723 | ₩191,417 | ₩189,535 | ₩189,535 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,530 | ₩184,385 | ₩182,130 | ₩184,385 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩186,973 | ₩186,973 | ₩184,078 | ₩184,078 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩183,931 | ₩185,639 | ₩183,344 | ₩185,639 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,093 | ₩186,400 | ₩184,865 | ₩185,599 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,822 | ₩185,159 | ₩180,648 | ₩185,159 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,567 | ₩178,567 | ₩176,685 | ₩177,873 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,526 | ₩178,607 | ₩177,112 | ₩177,112 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,141 | ₩179,141 | ₩177,993 | ₩177,993 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,104 | ₩184,718 | ₩183,104 | ₩184,331 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,448 | ₩181,983 | ₩180,448 | ₩181,516 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩182,957 | ₩182,957 | ₩179,834 | ₩180,662 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,250 | ₩183,250 | ₩176,592 | ₩176,592 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩180,995 | ₩183,277 | ₩180,995 | ₩183,277 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,596 | ₩181,596 | ₩181,596 | ₩181,596 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,799 | ₩186,133 | ₩185,799 | ₩186,133 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,758 | ₩184,758 | ₩184,758 | ₩184,758 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩184,892 | ₩184,892 | ₩181,049 | ₩181,049 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,704 | ₩183,704 | ₩181,596 | ₩181,596 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,358 | ₩185,065 | ₩184,358 | ₩184,772 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩182,957 | ₩184,278 | ₩182,957 | ₩183,744 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩179,968 | ₩182,436 | ₩179,968 | ₩182,436 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩178,980 | ₩178,980 | ₩178,313 | ₩178,313 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,195 | ₩181,195 | ₩178,380 | ₩180,035 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,451 | ₩183,451 | ₩183,451 | ₩183,451 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,487 | ₩180,715 | ₩176,151 | ₩180,715 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,252 | ₩189,308 | ₩185,252 | ₩188,788 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,669 | ₩190,189 | ₩189,268 | ₩189,268 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,271 | ₩192,271 | ₩188,801 | ₩190,563 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,658 | ₩193,365 | ₩192,658 | ₩193,365 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,338 | ₩192,925 | ₩192,338 | ₩192,925 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,254 | ₩189,188 | ₩188,254 | ₩189,188 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,173 | ₩189,095 | ₩187,173 | ₩189,095 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,654 | ₩188,228 | ₩187,654 | ₩188,228 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,228 | ₩189,228 | ₩188,241 | ₩188,454 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩186,893 | ₩188,508 | ₩186,893 | ₩188,108 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩187,867 | ₩188,535 | ₩187,867 | ₩188,535 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,268 | ₩189,268 | ₩187,133 | ₩187,133 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,416 | ₩190,990 | ₩187,681 | ₩190,990 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩187,987 | ₩189,349 | ₩187,987 | ₩189,028 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,654 | ₩188,815 | ₩187,654 | ₩188,508 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,360 | ₩186,373 | ₩184,665 | ₩186,373 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,437 | ₩183,437 | ₩181,783 | ₩181,783 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,358 | ₩184,932 | ₩184,358 | ₩184,585 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,132 | ₩185,332 | ₩183,224 | ₩185,332 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩182,850 | ₩182,890 | ₩182,516 | ₩182,703 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,531 | ₩184,531 | ₩184,531 | ₩184,531 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,147 | ₩187,214 | ₩185,052 | ₩187,214 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,095 | ₩189,242 | ₩189,095 | ₩189,242 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,666 | ₩186,720 | ₩185,666 | ₩186,720 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,171 | ₩185,119 | ₩184,171 | ₩184,371 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,797 | ₩183,424 | ₩182,797 | ₩183,424 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,024 | ₩184,024 | ₩183,691 | ₩183,691 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,221 | ₩179,995 | ₩179,221 | ₩179,995 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩177,966 | ₩177,966 | ₩176,899 | ₩176,899 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩178,940 | ₩179,527 | ₩178,940 | ₩179,181 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,047 | ₩179,087 | ₩178,847 | ₩178,847 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,726 | ₩178,073 | ₩177,286 | ₩177,779 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩177,980 | ₩178,660 | ₩177,980 | ₩178,660 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩175,965 | ₩179,074 | ₩175,965 | ₩179,074 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,085 | ₩176,792 | ₩176,085 | ₩176,685 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,764 | ₩176,071 | ₩174,764 | ₩176,071 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩175,858 | ₩175,858 | ₩175,231 | ₩175,231 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩177,860 | ₩177,860 | ₩177,086 | ₩177,459 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,245 | ₩177,272 | ₩176,245 | ₩177,272 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩175,911 | ₩176,245 | ₩175,671 | ₩176,245 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,816 | ₩172,962 | ₩172,802 | ₩172,962 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,297 | ₩175,458 | ₩174,497 | ₩174,497 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,564 | ₩176,325 | ₩175,551 | ₩175,551 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,579 | ₩176,579 | ₩175,524 | ₩176,392 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,217 | ₩175,524 | ₩175,057 | ₩175,524 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,283 | ₩174,283 | ₩174,270 | ₩174,270 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,283 | ₩176,325 | ₩173,843 | ₩176,125 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,766 | ₩177,766 | ₩177,766 | ₩177,766 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,657 | ₩175,418 | ₩174,657 | ₩175,418 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,110 | ₩174,470 | ₩173,096 | ₩173,096 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,419 | ₩177,419 | ₩175,858 | ₩177,046 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,447 | ₩178,447 | ₩177,926 | ₩177,926 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,381 | ₩179,474 | ₩177,192 | ₩177,192 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,071 | ₩178,287 | ₩176,071 | ₩178,287 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩175,938 | ₩178,113 | ₩175,938 | ₩178,113 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,658 | ₩176,405 | ₩175,658 | ₩176,298 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,007 | ₩179,007 | ₩176,952 | ₩177,286 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,447 | ₩179,447 | ₩178,113 | ₩178,113 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,553 | ₩178,206 | ₩177,486 | ₩178,206 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,165 | ₩176,752 | ₩175,951 | ₩176,752 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,285 | ₩176,458 | ₩176,285 | ₩176,458 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,552 | ₩176,552 | ₩175,644 | ₩175,644 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,553 | ₩177,593 | ₩177,553 | ₩177,593 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,111 | ₩176,298 | ₩176,111 | ₩176,298 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,655 | ₩173,323 | ₩171,655 | ₩173,323 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,708 | ₩171,708 | ₩171,708 | ₩171,708 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩168,879 | ₩169,119 | ₩167,104 | ₩169,119 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,124 | ₩175,124 | ₩168,332 | ₩168,332 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,188 | ₩172,682 | ₩171,188 | ₩172,429 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,016 | ₩174,951 | ₩172,802 | ₩174,057 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,139 | ₩177,139 | ₩174,964 | ₩175,698 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩175,965 | ₩177,766 | ₩174,777 | ₩177,179 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,247 | ₩179,247 | ₩178,166 | ₩178,246 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩184,905 | ₩184,905 | ₩182,823 | ₩183,838 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,265 | ₩185,265 | ₩184,518 | ₩184,558 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,170 | ₩184,958 | ₩183,170 | ₩184,625 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,487 | ₩180,381 | ₩177,086 | ₩180,381 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,410 | ₩182,410 | ₩181,436 | ₩181,436 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,169 | ₩183,971 | ₩181,169 | ₩183,250 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩177,993 | ₩179,621 | ₩177,673 | ₩177,673 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,635 | ₩182,396 | ₩180,635 | ₩181,662 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,114 | ₩180,728 | ₩178,767 | ₩180,728 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,021 | ₩180,301 | ₩179,100 | ₩179,100 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,343 | ₩183,104 | ₩181,569 | ₩181,836 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,195 | ₩181,329 | ₩180,995 | ₩180,995 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩178,940 | ₩179,447 | ₩178,447 | ₩179,447 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,006 | ₩178,006 | ₩177,579 | ₩177,913 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,055 | ₩175,017 | ₩172,055 | ₩175,017 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,763 | ₩173,763 | ₩171,481 | ₩172,949 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,378 | ₩175,551 | ₩175,204 | ₩175,204 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,432 | ₩177,059 | ₩176,432 | ₩176,458 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩174,937 | ₩175,951 | ₩174,857 | ₩175,951 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,338 | ₩177,980 | ₩175,778 | ₩175,778 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,138 | ₩176,151 | ₩175,738 | ₩175,885 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,148 | ₩173,483 | ₩171,148 | ₩173,483 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩169,973 | ₩173,323 | ₩169,973 | ₩173,323 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,308 | ₩172,308 | ₩167,838 | ₩168,159 | -2.41% | 2.1천 |
|---|