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 | ₩181,797 | ₩182,158 | ₩181,797 | ₩182,158 | +0.20% | 300 |
| 2026.10.08 | ₩180,356 | ₩180,356 | ₩179,007 | ₩179,928 | -0.24% | 4천 |
| 2026.10.07 | ₩180,809 | ₩180,809 | ₩180,809 | ₩180,809 | 0.00% | 400 |
| 2026.10.06 | ₩183,453 | ₩183,666 | ₩183,025 | ₩183,332 | -0.07% | 1천 |
| 2026.10.05 | ₩181,517 | ₩181,530 | ₩180,983 | ₩181,130 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,460 | ₩180,302 | ₩178,460 | ₩180,302 | +1.03% | 800 |
| 2026.10.01 | ₩177,406 | ₩177,406 | ₩175,897 | ₩176,498 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,859 | ₩177,859 | ₩177,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,859 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,873 | ₩178,166 | ₩177,873 | ₩178,166 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,142 | ₩180,142 | ₩178,140 | ₩178,140 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,795 | ₩180,649 | ₩179,795 | ₩180,649 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,568 | ₩179,568 | ₩177,806 | ₩178,700 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,479 | ₩183,479 | ₩180,876 | ₩181,157 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,240 | ₩185,001 | ₩184,240 | ₩185,001 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,653 | ₩183,653 | ₩182,985 | ₩183,519 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,733 | ₩183,733 | ₩181,557 | ₩182,171 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,187 | ₩184,187 | ₩184,040 | ₩184,040 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,291 | ₩182,291 | ₩180,089 | ₩180,089 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,556 | ₩180,970 | ₩180,409 | ₩180,449 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,584 | ₩181,584 | ₩181,437 | ₩181,584 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,216 | ₩186,376 | ₩185,869 | ₩185,869 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩184,921 | ₩184,921 | ₩184,160 | ₩184,160 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩186,990 | ₩186,990 | ₩186,923 | ₩186,923 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,030 | ₩189,246 | ₩187,030 | ₩188,538 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,870 | ₩186,870 | ₩186,870 | ₩186,870 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,440 | ₩186,603 | ₩184,267 | ₩186,603 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩182,892 | ₩183,079 | ₩181,891 | ₩183,079 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,453 | ₩183,613 | ₩182,278 | ₩183,239 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,882 | ₩185,882 | ₩185,882 | ₩185,882 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,483 | ₩186,590 | ₩185,588 | ₩186,590 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,111 | ₩188,472 | ₩188,111 | ₩188,472 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,376 | ₩186,776 | ₩185,855 | ₩186,776 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,763 | ₩188,258 | ₩186,763 | ₩188,258 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,695 | ₩186,643 | ₩185,695 | ₩185,882 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,883 | ₩187,310 | ₩186,242 | ₩186,963 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,281 | ₩185,508 | ₩185,054 | ₩185,508 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,495 | ₩186,630 | ₩185,401 | ₩186,630 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,707 | ₩184,707 | ₩183,773 | ₩184,253 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩187,898 | ₩188,512 | ₩187,898 | ₩187,938 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,245 | ₩188,338 | ₩187,350 | ₩187,738 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,498 | ₩188,498 | ₩188,498 | ₩188,498 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩192,944 | ₩192,944 | ₩189,193 | ₩189,193 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,829 | ₩185,935 | ₩185,829 | ₩185,935 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,283 | ₩186,283 | ₩186,283 | ₩186,283 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,217 | ₩187,217 | ₩187,217 | ₩187,217 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,453 | ₩183,853 | ₩183,453 | ₩183,853 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,041 | ₩185,428 | ₩184,948 | ₩184,948 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,694 | ₩185,975 | ₩184,173 | ₩185,949 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,501 | ₩182,358 | ₩179,501 | ₩182,358 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,289 | ₩180,289 | ₩179,742 | ₩179,742 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,099 | ₩181,063 | ₩177,099 | ₩180,930 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,312 | ₩177,312 | ₩172,760 | ₩173,601 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,296 | ₩176,204 | ₩175,296 | ₩175,910 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩180,009 | ₩180,009 | ₩177,539 | ₩178,433 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩177,940 | ₩177,940 | ₩177,940 | ₩177,940 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,129 | ₩181,223 | ₩180,129 | ₩181,223 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,414 | ₩184,681 | ₩184,347 | ₩184,347 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩183,987 | ₩184,774 | ₩183,987 | ₩184,774 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,184 | ₩182,184 | ₩182,184 | ₩182,184 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,785 | ₩185,094 | ₩182,785 | ₩184,200 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,869 | ₩185,869 | ₩184,160 | ₩184,427 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,327 | ₩190,327 | ₩188,085 | ₩188,085 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,353 | ₩189,353 | ₩187,564 | ₩188,178 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,775 | ₩185,789 | ₩185,215 | ₩185,361 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,258 | ₩188,258 | ₩187,738 | ₩188,151 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩187,964 | ₩187,964 | ₩187,484 | ₩187,484 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,841 | ₩186,229 | ₩184,200 | ₩185,735 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,246 | ₩189,486 | ₩188,472 | ₩188,472 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩192,890 | ₩194,105 | ₩192,890 | ₩194,105 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩193,971 | ₩195,280 | ₩191,115 | ₩191,115 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,518 | ₩193,825 | ₩192,717 | ₩192,717 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,462 | ₩195,026 | ₩191,462 | ₩195,026 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,421 | ₩192,797 | ₩190,421 | ₩192,797 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,325 | ₩188,859 | ₩187,404 | ₩187,417 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,048 | ₩192,370 | ₩190,234 | ₩190,234 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,675 | ₩193,304 | ₩190,821 | ₩191,368 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,354 | ₩192,890 | ₩190,354 | ₩191,769 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩196,895 | ₩199,738 | ₩196,895 | ₩198,643 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,065 | ₩197,295 | ₩194,065 | ₩197,295 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,214 | ₩196,641 | ₩193,731 | ₩193,731 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,029 | ₩198,029 | ₩195,814 | ₩195,814 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,601 | ₩196,788 | ₩196,574 | ₩196,788 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,558 | ₩194,292 | ₩192,944 | ₩194,105 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩187,951 | ₩192,490 | ₩187,924 | ₩192,490 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,791 | ₩187,791 | ₩185,348 | ₩185,348 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,598 | ₩193,598 | ₩188,538 | ₩191,008 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩193,931 | ₩193,931 | ₩192,503 | ₩192,503 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩196,895 | ₩196,895 | ₩192,289 | ₩193,451 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,568 | ₩203,436 | ₩201,554 | ₩203,422 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,693 | ₩206,693 | ₩204,450 | ₩204,450 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,292 | ₩206,946 | ₩206,292 | ₩206,946 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,038 | ₩205,038 | ₩202,768 | ₩202,942 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,837 | ₩206,025 | ₩204,837 | ₩206,025 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,598 | ₩206,025 | ₩205,598 | ₩205,825 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,836 | ₩203,836 | ₩203,836 | ₩203,836 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,131 | ₩206,733 | ₩205,024 | ₩205,745 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,049 | ₩203,716 | ₩202,835 | ₩202,835 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,217 | ₩203,169 | ₩199,217 | ₩203,075 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,430 | ₩198,710 | ₩198,283 | ₩198,710 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,626 | ₩195,480 | ₩193,264 | ₩195,480 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩199,925 | ₩199,925 | ₩196,601 | ₩198,951 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,780 | ₩202,301 | ₩201,327 | ₩201,327 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,666 | ₩207,440 | ₩206,666 | ₩207,440 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,505 | ₩207,494 | ₩205,505 | ₩207,494 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,290 | ₩204,690 | ₩201,620 | ₩204,610 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,852 | ₩209,937 | ₩205,852 | ₩209,016 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,826 | ₩206,826 | ₩204,744 | ₩205,572 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩206,933 | ₩206,933 | ₩202,114 | ₩202,902 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,666 | ₩208,855 | ₩206,666 | ₩208,295 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,786 | ₩207,627 | ₩206,599 | ₩207,374 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,718 | ₩205,718 | ₩204,130 | ₩204,290 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,200 | ₩207,200 | ₩206,573 | ₩206,706 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,835 | ₩206,893 | ₩202,635 | ₩206,893 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,370 | ₩204,370 | ₩201,727 | ₩202,261 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,325 | ₩200,579 | ₩200,085 | ₩200,579 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,314 | ₩202,608 | ₩202,314 | ₩202,341 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,327 | ₩201,700 | ₩201,327 | ₩201,447 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,511 | ₩201,367 | ₩199,511 | ₩201,367 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,235 | ₩203,235 | ₩202,021 | ₩202,021 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,101 | ₩203,449 | ₩199,751 | ₩199,751 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,618 | ₩200,312 | ₩199,418 | ₩199,418 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,511 | ₩199,511 | ₩198,510 | ₩199,404 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,681 | ₩197,803 | ₩196,401 | ₩197,749 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,777 | ₩198,777 | ₩197,762 | ₩197,762 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,349 | ₩198,443 | ₩197,349 | ₩198,443 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,746 | ₩194,746 | ₩194,746 | ₩194,746 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,504 | ₩193,504 | ₩193,077 | ₩193,304 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,021 | ₩192,156 | ₩191,008 | ₩191,235 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,794 | ₩191,489 | ₩189,606 | ₩189,606 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,598 | ₩184,454 | ₩182,198 | ₩184,454 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,043 | ₩187,043 | ₩184,147 | ₩184,147 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩184,000 | ₩185,708 | ₩183,413 | ₩185,708 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,162 | ₩186,469 | ₩184,934 | ₩185,668 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,890 | ₩185,228 | ₩180,716 | ₩185,228 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,634 | ₩178,634 | ₩176,751 | ₩177,940 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,592 | ₩178,674 | ₩177,179 | ₩177,179 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,208 | ₩179,208 | ₩178,060 | ₩178,060 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,172 | ₩184,787 | ₩183,172 | ₩184,400 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,516 | ₩182,051 | ₩180,516 | ₩181,584 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,025 | ₩183,025 | ₩179,902 | ₩180,729 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,319 | ₩183,319 | ₩176,658 | ₩176,658 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,063 | ₩183,346 | ₩181,063 | ₩183,346 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,664 | ₩181,664 | ₩181,664 | ₩181,664 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,869 | ₩186,202 | ₩185,869 | ₩186,202 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,827 | ₩184,827 | ₩184,827 | ₩184,827 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩184,961 | ₩184,961 | ₩181,117 | ₩181,117 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,773 | ₩183,773 | ₩181,664 | ₩181,664 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,427 | ₩185,135 | ₩184,427 | ₩184,841 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,025 | ₩184,347 | ₩183,025 | ₩183,813 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,035 | ₩182,505 | ₩180,035 | ₩182,505 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,047 | ₩179,047 | ₩178,380 | ₩178,380 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,263 | ₩181,263 | ₩178,447 | ₩180,102 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,519 | ₩183,519 | ₩183,519 | ₩183,519 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,555 | ₩180,783 | ₩176,218 | ₩180,783 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,321 | ₩189,379 | ₩185,321 | ₩188,859 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,740 | ₩190,260 | ₩189,339 | ₩189,339 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,343 | ₩192,343 | ₩188,872 | ₩190,634 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,730 | ₩193,437 | ₩192,730 | ₩193,437 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,410 | ₩192,997 | ₩192,410 | ₩192,997 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,325 | ₩189,259 | ₩188,325 | ₩189,259 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,244 | ₩189,166 | ₩187,244 | ₩189,166 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,724 | ₩188,298 | ₩187,724 | ₩188,298 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,299 | ₩189,299 | ₩188,312 | ₩188,525 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩186,963 | ₩188,579 | ₩186,963 | ₩188,178 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩187,938 | ₩188,605 | ₩187,938 | ₩188,605 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,339 | ₩189,339 | ₩187,204 | ₩187,204 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,487 | ₩191,061 | ₩187,751 | ₩191,061 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,058 | ₩189,419 | ₩188,058 | ₩189,099 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,724 | ₩188,886 | ₩187,724 | ₩188,579 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,429 | ₩186,443 | ₩184,734 | ₩186,443 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,506 | ₩183,506 | ₩181,851 | ₩181,851 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,427 | ₩185,001 | ₩184,427 | ₩184,654 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,201 | ₩185,401 | ₩183,292 | ₩185,401 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩182,919 | ₩182,959 | ₩182,585 | ₩182,772 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,601 | ₩184,601 | ₩184,601 | ₩184,601 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,217 | ₩187,284 | ₩185,121 | ₩187,284 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,166 | ₩189,313 | ₩189,166 | ₩189,313 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,735 | ₩186,790 | ₩185,735 | ₩186,790 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,240 | ₩185,188 | ₩184,240 | ₩184,440 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,865 | ₩183,493 | ₩182,865 | ₩183,493 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,093 | ₩184,093 | ₩183,760 | ₩183,760 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,288 | ₩180,062 | ₩179,288 | ₩180,062 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,033 | ₩178,033 | ₩176,965 | ₩176,965 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩179,007 | ₩179,595 | ₩179,007 | ₩179,248 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,114 | ₩179,154 | ₩178,914 | ₩178,914 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,793 | ₩178,140 | ₩177,352 | ₩177,846 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,046 | ₩178,727 | ₩178,046 | ₩178,727 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,031 | ₩179,141 | ₩176,031 | ₩179,141 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,151 | ₩176,858 | ₩176,151 | ₩176,751 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,829 | ₩176,137 | ₩174,829 | ₩176,137 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩175,924 | ₩175,924 | ₩175,296 | ₩175,296 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩177,926 | ₩177,926 | ₩177,152 | ₩177,526 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,311 | ₩177,339 | ₩176,311 | ₩177,339 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩175,977 | ₩176,311 | ₩175,737 | ₩176,311 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,880 | ₩173,027 | ₩172,867 | ₩173,027 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,363 | ₩175,523 | ₩174,562 | ₩174,562 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,630 | ₩176,391 | ₩175,617 | ₩175,617 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,645 | ₩176,645 | ₩175,590 | ₩176,458 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,283 | ₩175,590 | ₩175,123 | ₩175,590 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,349 | ₩174,349 | ₩174,335 | ₩174,335 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,349 | ₩176,391 | ₩173,908 | ₩176,191 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,833 | ₩177,833 | ₩177,833 | ₩177,833 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,722 | ₩175,483 | ₩174,722 | ₩175,483 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,175 | ₩174,536 | ₩173,161 | ₩173,161 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,486 | ₩177,486 | ₩175,924 | ₩177,112 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,513 | ₩178,513 | ₩177,993 | ₩177,993 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,448 | ₩179,541 | ₩177,259 | ₩177,259 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,137 | ₩178,353 | ₩176,137 | ₩178,353 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩176,004 | ₩178,180 | ₩176,004 | ₩178,180 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,724 | ₩176,471 | ₩175,724 | ₩176,364 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,074 | ₩179,074 | ₩177,018 | ₩177,352 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,515 | ₩179,515 | ₩178,180 | ₩178,180 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,619 | ₩178,273 | ₩177,552 | ₩178,273 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,231 | ₩176,818 | ₩176,017 | ₩176,818 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,351 | ₩176,525 | ₩176,351 | ₩176,525 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,618 | ₩176,618 | ₩175,710 | ₩175,710 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,619 | ₩177,659 | ₩177,619 | ₩177,659 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,177 | ₩176,364 | ₩176,177 | ₩176,364 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,719 | ₩173,388 | ₩171,719 | ₩173,388 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,772 | ₩171,772 | ₩171,772 | ₩171,772 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩168,942 | ₩169,183 | ₩167,167 | ₩169,183 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,190 | ₩175,190 | ₩168,395 | ₩168,395 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,252 | ₩172,747 | ₩171,252 | ₩172,493 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,081 | ₩175,016 | ₩172,867 | ₩174,122 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,205 | ₩177,205 | ₩175,029 | ₩175,764 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,031 | ₩177,833 | ₩174,843 | ₩177,245 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,314 | ₩179,314 | ₩178,233 | ₩178,313 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩184,974 | ₩184,974 | ₩182,892 | ₩183,906 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,335 | ₩185,335 | ₩184,587 | ₩184,627 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,239 | ₩185,028 | ₩183,239 | ₩184,694 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,554 | ₩180,449 | ₩177,152 | ₩180,449 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,478 | ₩182,478 | ₩181,504 | ₩181,504 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,237 | ₩184,040 | ₩181,237 | ₩183,319 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,060 | ₩179,688 | ₩177,739 | ₩177,739 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,703 | ₩182,465 | ₩180,703 | ₩181,731 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,181 | ₩180,796 | ₩178,834 | ₩180,796 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,089 | ₩180,369 | ₩179,168 | ₩179,168 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,411 | ₩183,172 | ₩181,637 | ₩181,904 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,263 | ₩181,397 | ₩181,063 | ₩181,063 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩179,007 | ₩179,515 | ₩178,513 | ₩179,515 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,073 | ₩178,073 | ₩177,646 | ₩177,980 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,119 | ₩175,083 | ₩172,119 | ₩175,083 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,828 | ₩173,828 | ₩171,545 | ₩173,014 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,443 | ₩175,617 | ₩175,270 | ₩175,270 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,498 | ₩177,125 | ₩176,498 | ₩176,525 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩175,003 | ₩176,017 | ₩174,923 | ₩176,017 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,404 | ₩178,046 | ₩175,844 | ₩175,844 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,204 | ₩176,218 | ₩175,804 | ₩175,951 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,212 | ₩173,548 | ₩171,212 | ₩173,548 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,037 | ₩173,388 | ₩170,037 | ₩173,388 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,373 | ₩172,373 | ₩167,901 | ₩168,222 | -2.41% | 2.1천 |
|---|