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 | ₩181,785 | ₩182,145 | ₩181,785 | ₩182,145 | +0.20% | 300 |
| 2026.10.08 | ₩180,343 | ₩180,343 | ₩178,995 | ₩179,916 | -0.24% | 4천 |
| 2026.10.07 | ₩180,797 | ₩180,797 | ₩180,797 | ₩180,797 | 0.00% | 400 |
| 2026.10.06 | ₩183,440 | ₩183,654 | ₩183,013 | ₩183,320 | -0.07% | 1천 |
| 2026.10.05 | ₩181,505 | ₩181,518 | ₩180,971 | ₩181,118 | -0.21% | 1.2천 |
| 2026.10.02 | ₩178,448 | ₩180,290 | ₩178,448 | ₩180,290 | +1.03% | 800 |
| 2026.10.01 | ₩177,394 | ₩177,394 | ₩175,885 | ₩176,486 | -0.51% | 3.5천 |
| 2026.09.30 | ₩177,847 | ₩177,847 | ₩177,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,847 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩177,861 | ₩178,154 | ₩177,861 | ₩178,154 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩180,130 | ₩180,130 | ₩178,128 | ₩178,128 | -1.11% | 400 |
|---|
| 2026.09.25 | ₩179,783 | ₩180,637 | ₩179,783 | ₩180,637 | +0.48% | 700 |
|---|
| 2026.09.24 | ₩179,556 | ₩179,556 | ₩177,794 | ₩178,688 | -0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩183,467 | ₩183,467 | ₩180,864 | ₩181,144 | -1.27% | 1.9천 |
|---|
| 2026.09.22 | ₩184,228 | ₩184,989 | ₩184,228 | ₩184,989 | +0.41% | 500 |
|---|
| 2026.09.21 | ₩183,640 | ₩183,640 | ₩182,973 | ₩183,507 | -0.07% | 1.5천 |
|---|
| 2026.09.18 | ₩183,720 | ₩183,720 | ₩181,545 | ₩182,159 | -0.85% | 700 |
|---|
| 2026.09.17 | ₩184,174 | ₩184,174 | ₩184,027 | ₩184,027 | -0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩182,279 | ₩182,279 | ₩180,077 | ₩180,077 | -1.21% | 500 |
|---|
| 2026.09.15 | ₩180,544 | ₩180,957 | ₩180,397 | ₩180,437 | -0.06% | 800 |
|---|
| 2026.09.14 | ₩181,571 | ₩181,571 | ₩181,425 | ₩181,571 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩186,203 | ₩186,363 | ₩185,856 | ₩185,856 | -0.19% | 800 |
|---|
| 2026.09.10 | ₩184,908 | ₩184,908 | ₩184,148 | ₩184,148 | -0.41% | 1.2천 |
|---|
| 2026.09.09 | ₩186,977 | ₩186,977 | ₩186,911 | ₩186,911 | -0.04% | 400 |
|---|
| 2026.09.08 | ₩187,017 | ₩189,233 | ₩187,017 | ₩188,526 | +0.81% | 800 |
|---|
| 2026.09.04 | ₩186,857 | ₩186,857 | ₩186,857 | ₩186,857 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩184,428 | ₩186,590 | ₩184,254 | ₩186,590 | +1.17% | 1.1천 |
|---|
| 2026.09.02 | ₩182,880 | ₩183,066 | ₩181,878 | ₩183,066 | +0.10% | 1.4천 |
|---|
| 2026.09.01 | ₩183,440 | ₩183,600 | ₩182,266 | ₩183,227 | -0.12% | 1.2천 |
|---|
| 2026.08.31 | ₩185,870 | ₩185,870 | ₩185,870 | ₩185,870 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩186,470 | ₩186,577 | ₩185,576 | ₩186,577 | +0.06% | 900 |
|---|
| 2026.08.27 | ₩188,099 | ₩188,459 | ₩188,099 | ₩188,459 | +0.19% | 600 |
|---|
| 2026.08.26 | ₩186,363 | ₩186,764 | ₩185,843 | ₩186,764 | +0.21% | 1.2천 |
|---|
| 2026.08.25 | ₩186,750 | ₩188,245 | ₩186,750 | ₩188,245 | +0.80% | 1.3천 |
|---|
| 2026.08.24 | ₩185,683 | ₩186,630 | ₩185,683 | ₩185,870 | +0.10% | 900 |
|---|
| 2026.08.21 | ₩186,871 | ₩187,298 | ₩186,230 | ₩186,951 | +0.04% | 1.4천 |
|---|
| 2026.08.20 | ₩185,269 | ₩185,496 | ₩185,042 | ₩185,496 | +0.12% | 2.7천 |
|---|
| 2026.08.19 | ₩185,482 | ₩186,617 | ₩185,389 | ₩186,617 | +0.61% | 2.4천 |
|---|
| 2026.08.18 | ₩184,695 | ₩184,695 | ₩183,761 | ₩184,241 | -0.25% | 1.2천 |
|---|
| 2026.08.17 | ₩187,885 | ₩188,499 | ₩187,885 | ₩187,925 | +0.02% | 800 |
|---|
| 2026.08.14 | ₩188,232 | ₩188,326 | ₩187,338 | ₩187,725 | -0.27% | 1.3천 |
|---|
| 2026.08.13 | ₩188,486 | ₩188,486 | ₩188,486 | ₩188,486 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩192,931 | ₩192,931 | ₩189,180 | ₩189,180 | -1.94% | 900 |
|---|
| 2026.08.11 | ₩185,816 | ₩185,923 | ₩185,816 | ₩185,923 | +0.06% | 3천 |
|---|
| 2026.08.10 | ₩186,270 | ₩186,270 | ₩186,270 | ₩186,270 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩187,204 | ₩187,204 | ₩187,204 | ₩187,204 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩183,440 | ₩183,841 | ₩183,440 | ₩183,841 | +0.22% | 600 |
|---|
| 2026.08.05 | ₩185,029 | ₩185,416 | ₩184,935 | ₩184,935 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩184,682 | ₩185,963 | ₩184,161 | ₩185,936 | +0.68% | 1.7천 |
|---|
| 2026.08.03 | ₩179,489 | ₩182,346 | ₩179,489 | ₩182,346 | +1.59% | 200 |
|---|
| 2026.07.31 | ₩180,277 | ₩180,277 | ₩179,729 | ₩179,729 | -0.30% | 800 |
|---|
| 2026.07.30 | ₩177,087 | ₩181,051 | ₩177,087 | ₩180,917 | +2.16% | 2.7천 |
|---|
| 2026.07.29 | ₩177,300 | ₩177,300 | ₩172,749 | ₩173,589 | -2.09% | 2.1천 |
|---|
| 2026.07.28 | ₩175,285 | ₩176,192 | ₩175,285 | ₩175,899 | +0.35% | 900 |
|---|
| 2026.07.27 | ₩179,996 | ₩179,996 | ₩177,527 | ₩178,421 | -0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩177,928 | ₩177,928 | ₩177,928 | ₩177,928 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩180,117 | ₩181,211 | ₩180,117 | ₩181,211 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩184,401 | ₩184,668 | ₩184,335 | ₩184,335 | -0.04% | 500 |
|---|
| 2026.07.21 | ₩183,974 | ₩184,762 | ₩183,974 | ₩184,762 | +0.43% | 1천 |
|---|
| 2026.07.20 | ₩182,172 | ₩182,172 | ₩182,172 | ₩182,172 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩182,773 | ₩185,082 | ₩182,773 | ₩184,188 | +0.77% | 700 |
|---|
| 2026.07.16 | ₩185,856 | ₩185,856 | ₩184,148 | ₩184,415 | -0.78% | 1.4천 |
|---|
| 2026.07.15 | ₩190,314 | ₩190,314 | ₩188,072 | ₩188,072 | -1.18% | 1천 |
|---|
| 2026.07.14 | ₩189,340 | ₩189,340 | ₩187,551 | ₩188,165 | -0.62% | 1.7천 |
|---|
| 2026.07.13 | ₩185,763 | ₩185,776 | ₩185,202 | ₩185,349 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩188,245 | ₩188,245 | ₩187,725 | ₩188,139 | -0.06% | 1.1천 |
|---|
| 2026.07.09 | ₩187,952 | ₩187,952 | ₩187,471 | ₩187,471 | -0.26% | 300 |
|---|
| 2026.07.08 | ₩184,828 | ₩186,217 | ₩184,188 | ₩185,723 | +0.48% | 6.1천 |
|---|
| 2026.07.07 | ₩189,233 | ₩189,473 | ₩188,459 | ₩188,459 | -0.41% | 1천 |
|---|
| 2026.07.06 | ₩192,877 | ₩194,092 | ₩192,877 | ₩194,092 | +0.63% | 2.6만 |
|---|
| 2026.07.02 | ₩193,958 | ₩195,266 | ₩191,102 | ₩191,102 | -1.47% | 800 |
|---|
| 2026.07.01 | ₩193,505 | ₩193,812 | ₩192,704 | ₩192,704 | -0.41% | 800 |
|---|
| 2026.06.30 | ₩191,449 | ₩195,013 | ₩191,449 | ₩195,013 | +1.86% | 1천 |
|---|
| 2026.06.29 | ₩190,408 | ₩192,784 | ₩190,408 | ₩192,784 | +1.25% | 3.3천 |
|---|
| 2026.06.26 | ₩188,312 | ₩188,846 | ₩187,391 | ₩187,405 | -0.48% | 1.1천 |
|---|
| 2026.06.25 | ₩191,035 | ₩192,357 | ₩190,221 | ₩190,221 | -0.43% | 2.6천 |
|---|
| 2026.06.24 | ₩191,662 | ₩193,291 | ₩190,808 | ₩191,355 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩190,341 | ₩192,877 | ₩190,341 | ₩191,756 | +0.74% | 1천 |
|---|
| 2026.06.22 | ₩196,882 | ₩199,725 | ₩196,882 | ₩198,630 | +0.89% | 4.3천 |
|---|
| 2026.06.18 | ₩194,052 | ₩197,282 | ₩194,052 | ₩197,282 | +1.66% | 3.7천 |
|---|
| 2026.06.17 | ₩196,201 | ₩196,628 | ₩193,718 | ₩193,718 | -1.27% | 1.8천 |
|---|
| 2026.06.16 | ₩198,016 | ₩198,016 | ₩195,800 | ₩195,800 | -1.12% | 4천 |
|---|
| 2026.06.15 | ₩196,588 | ₩196,775 | ₩196,561 | ₩196,775 | +0.10% | 800 |
|---|
| 2026.06.12 | ₩193,545 | ₩194,279 | ₩192,931 | ₩194,092 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩187,938 | ₩192,477 | ₩187,912 | ₩192,477 | +2.41% | 2.8천 |
|---|
| 2026.06.10 | ₩187,778 | ₩187,778 | ₩185,336 | ₩185,336 | -1.30% | 1천 |
|---|
| 2026.06.09 | ₩193,585 | ₩193,585 | ₩188,526 | ₩190,995 | -1.34% | 2.2천 |
|---|
| 2026.06.08 | ₩193,918 | ₩193,918 | ₩192,490 | ₩192,490 | -0.74% | 2.1천 |
|---|
| 2026.06.05 | ₩196,882 | ₩196,882 | ₩192,277 | ₩193,438 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩202,554 | ₩203,422 | ₩201,540 | ₩203,409 | +0.42% | 2.1천 |
|---|
| 2026.06.03 | ₩206,679 | ₩206,679 | ₩204,436 | ₩204,436 | -1.08% | 700 |
|---|
| 2026.06.02 | ₩206,278 | ₩206,932 | ₩206,278 | ₩206,932 | +0.32% | 2.4만 |
|---|
| 2026.06.01 | ₩205,024 | ₩205,024 | ₩202,755 | ₩202,928 | -1.02% | 3.1천 |
|---|
| 2026.05.29 | ₩204,824 | ₩206,011 | ₩204,824 | ₩206,011 | +0.58% | 1천 |
|---|
| 2026.05.28 | ₩205,584 | ₩206,011 | ₩205,584 | ₩205,811 | +0.11% | 1.1천 |
|---|
| 2026.05.27 | ₩203,822 | ₩203,822 | ₩203,822 | ₩203,822 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩205,117 | ₩206,719 | ₩205,010 | ₩205,731 | +0.30% | 2.1천 |
|---|
| 2026.05.22 | ₩203,035 | ₩203,702 | ₩202,821 | ₩202,821 | -0.11% | 2.5천 |
|---|
| 2026.05.21 | ₩199,204 | ₩203,155 | ₩199,204 | ₩203,062 | +1.94% | 1.9천 |
|---|
| 2026.05.20 | ₩198,417 | ₩198,697 | ₩198,270 | ₩198,697 | +0.14% | 600 |
|---|
| 2026.05.19 | ₩194,612 | ₩195,467 | ₩193,251 | ₩195,467 | +0.44% | 1.3천 |
|---|
| 2026.05.18 | ₩199,912 | ₩199,912 | ₩196,588 | ₩198,937 | -0.49% | 1.2천 |
|---|
| 2026.05.15 | ₩201,767 | ₩202,287 | ₩201,313 | ₩201,313 | -0.22% | 1.3천 |
|---|
| 2026.05.14 | ₩206,652 | ₩207,426 | ₩206,652 | ₩207,426 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩205,491 | ₩207,480 | ₩205,491 | ₩207,480 | +0.97% | 600 |
|---|
| 2026.05.12 | ₩204,276 | ₩204,677 | ₩201,607 | ₩204,597 | +0.16% | 5.4천 |
|---|
| 2026.05.11 | ₩205,838 | ₩209,922 | ₩205,838 | ₩209,001 | +1.54% | 1.5천 |
|---|
| 2026.05.08 | ₩206,812 | ₩206,812 | ₩204,730 | ₩205,558 | -0.61% | 3.7천 |
|---|
| 2026.05.07 | ₩206,919 | ₩206,919 | ₩202,101 | ₩202,888 | -1.95% | 3.2천 |
|---|
| 2026.05.06 | ₩206,652 | ₩208,841 | ₩206,652 | ₩208,281 | +0.79% | 1.9천 |
|---|
| 2026.05.05 | ₩206,772 | ₩207,613 | ₩206,585 | ₩207,360 | +0.28% | 5천 |
|---|
| 2026.05.04 | ₩205,704 | ₩205,704 | ₩204,116 | ₩204,276 | -0.69% | 2천 |
|---|
| 2026.05.01 | ₩207,186 | ₩207,186 | ₩206,559 | ₩206,692 | -0.24% | 1.2천 |
|---|
| 2026.04.30 | ₩202,821 | ₩206,879 | ₩202,621 | ₩206,879 | +2.00% | 1.1천 |
|---|
| 2026.04.29 | ₩204,356 | ₩204,356 | ₩201,713 | ₩202,247 | -1.03% | 1.1천 |
|---|
| 2026.04.28 | ₩200,312 | ₩200,566 | ₩200,072 | ₩200,566 | +0.13% | 1.2천 |
|---|
| 2026.04.27 | ₩202,301 | ₩202,594 | ₩202,301 | ₩202,327 | +0.01% | 2천 |
|---|
| 2026.04.24 | ₩201,313 | ₩201,687 | ₩201,313 | ₩201,433 | +0.06% | 800 |
|---|
| 2026.04.23 | ₩199,498 | ₩201,353 | ₩199,498 | ₩201,353 | +0.93% | 500 |
|---|
| 2026.04.22 | ₩203,222 | ₩203,222 | ₩202,007 | ₩202,007 | -0.60% | 800 |
|---|
| 2026.04.21 | ₩202,087 | ₩203,435 | ₩199,738 | ₩199,738 | -1.16% | 1천 |
|---|
| 2026.04.20 | ₩199,604 | ₩200,299 | ₩199,404 | ₩199,404 | -0.10% | 2.4천 |
|---|
| 2026.04.17 | ₩199,498 | ₩199,498 | ₩198,497 | ₩199,391 | -0.05% | 700 |
|---|
| 2026.04.16 | ₩196,668 | ₩197,789 | ₩196,388 | ₩197,736 | +0.54% | 1.4천 |
|---|
| 2026.04.15 | ₩198,764 | ₩198,764 | ₩197,749 | ₩197,749 | -0.51% | 800 |
|---|
| 2026.04.14 | ₩197,335 | ₩198,430 | ₩197,335 | ₩198,430 | +0.55% | 1.2천 |
|---|
| 2026.04.13 | ₩194,733 | ₩194,733 | ₩194,733 | ₩194,733 | 0.00% | 900 |
|---|
| 2026.04.10 | ₩193,491 | ₩193,491 | ₩193,064 | ₩193,291 | -0.10% | 1.4천 |
|---|
| 2026.04.09 | ₩191,008 | ₩192,143 | ₩190,995 | ₩191,222 | +0.11% | 1.7천 |
|---|
| 2026.04.08 | ₩190,782 | ₩191,476 | ₩189,594 | ₩189,594 | -0.62% | 4.4천 |
|---|
| 2026.04.07 | ₩182,586 | ₩184,441 | ₩182,185 | ₩184,441 | +1.02% | 1.5천 |
|---|
| 2026.04.06 | ₩187,031 | ₩187,031 | ₩184,134 | ₩184,134 | -1.55% | 1.3천 |
|---|
| 2026.04.02 | ₩183,987 | ₩185,696 | ₩183,400 | ₩185,696 | +0.93% | 2.5만 |
|---|
| 2026.04.01 | ₩186,150 | ₩186,457 | ₩184,922 | ₩185,656 | -0.27% | 1.7천 |
|---|
| 2026.03.31 | ₩180,877 | ₩185,215 | ₩180,704 | ₩185,215 | +2.40% | 900 |
|---|
| 2026.03.30 | ₩178,622 | ₩178,622 | ₩176,740 | ₩177,928 | -0.39% | 1천 |
|---|
| 2026.03.27 | ₩177,580 | ₩178,662 | ₩177,167 | ₩177,167 | -0.23% | 1.7천 |
|---|
| 2026.03.26 | ₩179,196 | ₩179,196 | ₩178,048 | ₩178,048 | -0.64% | 800 |
|---|
| 2026.03.25 | ₩183,160 | ₩184,775 | ₩183,160 | ₩184,388 | +0.67% | 800 |
|---|
| 2026.03.24 | ₩180,504 | ₩182,039 | ₩180,504 | ₩181,571 | +0.59% | 900 |
|---|
| 2026.03.23 | ₩183,013 | ₩183,013 | ₩179,890 | ₩180,717 | -1.25% | 2천 |
|---|
| 2026.03.20 | ₩183,307 | ₩183,307 | ₩176,646 | ₩176,646 | -3.63% | 600 |
|---|
| 2026.03.19 | ₩181,051 | ₩183,333 | ₩181,051 | ₩183,333 | +1.26% | 800 |
|---|
| 2026.03.18 | ₩181,652 | ₩181,652 | ₩181,652 | ₩181,652 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩185,856 | ₩186,190 | ₩185,856 | ₩186,190 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩184,815 | ₩184,815 | ₩184,815 | ₩184,815 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩184,948 | ₩184,948 | ₩181,104 | ₩181,104 | -2.08% | 900 |
|---|
| 2026.03.12 | ₩183,761 | ₩183,761 | ₩181,652 | ₩181,652 | -1.15% | 600 |
|---|
| 2026.03.11 | ₩184,415 | ₩185,122 | ₩184,415 | ₩184,828 | +0.22% | 1.9천 |
|---|
| 2026.03.10 | ₩183,013 | ₩184,335 | ₩183,013 | ₩183,801 | +0.43% | 1.3천 |
|---|
| 2026.03.09 | ₩180,023 | ₩182,492 | ₩180,023 | ₩182,492 | +1.37% | 600 |
|---|
| 2026.03.06 | ₩179,035 | ₩179,035 | ₩178,368 | ₩178,368 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩181,251 | ₩181,251 | ₩178,435 | ₩180,090 | -0.64% | 1천 |
|---|
| 2026.03.04 | ₩183,507 | ₩183,507 | ₩183,507 | ₩183,507 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩179,543 | ₩180,771 | ₩176,206 | ₩180,771 | +0.68% | 2.1천 |
|---|
| 2026.03.02 | ₩185,309 | ₩189,367 | ₩185,309 | ₩188,846 | +1.91% | 1.2천 |
|---|
| 2026.02.27 | ₩189,727 | ₩190,248 | ₩189,327 | ₩189,327 | -0.21% | 900 |
|---|
| 2026.02.26 | ₩192,330 | ₩192,330 | ₩188,859 | ₩190,621 | -0.89% | 1.2천 |
|---|
| 2026.02.25 | ₩192,717 | ₩193,424 | ₩192,717 | ₩193,424 | +0.37% | 400 |
|---|
| 2026.02.24 | ₩192,397 | ₩192,984 | ₩192,397 | ₩192,984 | +0.31% | 1.3천 |
|---|
| 2026.02.23 | ₩188,312 | ₩189,247 | ₩188,312 | ₩189,247 | +0.50% | 500 |
|---|
| 2026.02.20 | ₩187,231 | ₩189,153 | ₩187,231 | ₩189,153 | +1.03% | 1.8천 |
|---|
| 2026.02.19 | ₩187,712 | ₩188,285 | ₩187,712 | ₩188,285 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩189,287 | ₩189,287 | ₩188,299 | ₩188,512 | -0.41% | 800 |
|---|
| 2026.02.17 | ₩186,951 | ₩188,566 | ₩186,951 | ₩188,165 | +0.65% | 800 |
|---|
| 2026.02.13 | ₩187,925 | ₩188,592 | ₩187,925 | ₩188,592 | +0.36% | 400 |
|---|
| 2026.02.12 | ₩189,327 | ₩189,327 | ₩187,191 | ₩187,191 | -1.13% | 800 |
|---|
| 2026.02.11 | ₩190,475 | ₩191,048 | ₩187,738 | ₩191,048 | +0.30% | 500 |
|---|
| 2026.02.10 | ₩188,045 | ₩189,407 | ₩188,045 | ₩189,086 | +0.55% | 500 |
|---|
| 2026.02.09 | ₩187,712 | ₩188,873 | ₩187,712 | ₩188,566 | +0.46% | 600 |
|---|
| 2026.02.06 | ₩186,417 | ₩186,430 | ₩184,722 | ₩186,430 | +0.01% | 800 |
|---|
| 2026.02.05 | ₩183,494 | ₩183,494 | ₩181,838 | ₩181,838 | -0.90% | 500 |
|---|
| 2026.02.04 | ₩184,415 | ₩184,989 | ₩184,415 | ₩184,642 | +0.12% | 1.2천 |
|---|
| 2026.02.03 | ₩185,189 | ₩185,389 | ₩183,280 | ₩185,389 | +0.11% | 1.8천 |
|---|
| 2026.02.02 | ₩182,906 | ₩182,946 | ₩182,573 | ₩182,759 | -0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩184,588 | ₩184,588 | ₩184,588 | ₩184,588 | 0.00% | 1.1천 |
|---|
| 2026.01.29 | ₩187,204 | ₩187,271 | ₩185,109 | ₩187,271 | +0.04% | 1.5천 |
|---|
| 2026.01.28 | ₩189,153 | ₩189,300 | ₩189,153 | ₩189,300 | +0.08% | 700 |
|---|
| 2026.01.27 | ₩185,723 | ₩186,777 | ₩185,723 | ₩186,777 | +0.57% | 600 |
|---|
| 2026.01.26 | ₩184,228 | ₩185,175 | ₩184,228 | ₩184,428 | +0.11% | 1.8천 |
|---|
| 2026.01.23 | ₩182,853 | ₩183,480 | ₩182,853 | ₩183,480 | +0.34% | 600 |
|---|
| 2026.01.22 | ₩184,081 | ₩184,081 | ₩183,747 | ₩183,747 | -0.18% | 700 |
|---|
| 2026.01.21 | ₩179,276 | ₩180,050 | ₩179,276 | ₩180,050 | +0.43% | 600 |
|---|
| 2026.01.20 | ₩178,021 | ₩178,021 | ₩176,953 | ₩176,953 | -0.60% | 500 |
|---|
| 2026.01.16 | ₩178,995 | ₩179,583 | ₩178,995 | ₩179,236 | +0.13% | 1.4천 |
|---|
| 2026.01.15 | ₩179,102 | ₩179,142 | ₩178,902 | ₩178,902 | -0.11% | 800 |
|---|
| 2026.01.14 | ₩177,781 | ₩178,128 | ₩177,340 | ₩177,834 | +0.03% | 2.7천 |
|---|
| 2026.01.13 | ₩178,034 | ₩178,715 | ₩178,034 | ₩178,715 | +0.38% | 1천 |
|---|
| 2026.01.12 | ₩176,019 | ₩179,129 | ₩176,019 | ₩179,129 | +1.77% | 3.6천 |
|---|
| 2026.01.09 | ₩176,139 | ₩176,846 | ₩176,139 | ₩176,740 | +0.34% | 1.2천 |
|---|
| 2026.01.08 | ₩174,817 | ₩176,126 | ₩174,817 | ₩176,126 | +0.75% | 500 |
|---|
| 2026.01.07 | ₩175,912 | ₩175,912 | ₩175,285 | ₩175,285 | -0.36% | 700 |
|---|
| 2026.01.06 | ₩177,914 | ₩177,914 | ₩177,140 | ₩177,514 | -0.23% | 1.4천 |
|---|
| 2026.01.05 | ₩176,299 | ₩177,327 | ₩176,299 | ₩177,327 | +0.58% | 2.2천 |
|---|
| 2026.01.02 | ₩175,965 | ₩176,299 | ₩175,725 | ₩176,299 | +0.19% | 1.6천 |
|---|
| 2025.12.31 | ₩172,869 | ₩173,015 | ₩172,855 | ₩173,015 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩175,351 | ₩175,512 | ₩174,550 | ₩174,550 | -0.46% | 2천 |
|---|
| 2025.12.29 | ₩175,618 | ₩176,379 | ₩175,605 | ₩175,605 | -0.01% | 2.3천 |
|---|
| 2025.12.26 | ₩176,633 | ₩176,633 | ₩175,578 | ₩176,446 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩175,271 | ₩175,578 | ₩175,111 | ₩175,578 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩174,337 | ₩174,337 | ₩174,324 | ₩174,324 | -0.01% | 400 |
|---|
| 2025.12.22 | ₩174,337 | ₩176,379 | ₩173,896 | ₩176,179 | +1.06% | 5.6천 |
|---|
| 2025.12.19 | ₩177,821 | ₩177,821 | ₩177,821 | ₩177,821 | 0.00% | 300 |
|---|
| 2025.12.18 | ₩174,711 | ₩175,472 | ₩174,711 | ₩175,472 | +0.44% | 600 |
|---|
| 2025.12.17 | ₩174,163 | ₩174,524 | ₩173,149 | ₩173,149 | -0.58% | 1.1천 |
|---|
| 2025.12.16 | ₩177,474 | ₩177,474 | ₩175,912 | ₩177,100 | -0.21% | 1.2천 |
|---|
| 2025.12.15 | ₩178,501 | ₩178,501 | ₩177,981 | ₩177,981 | -0.29% | 800 |
|---|
| 2025.12.12 | ₩179,436 | ₩179,529 | ₩177,247 | ₩177,247 | -1.22% | 900 |
|---|
| 2025.12.11 | ₩176,126 | ₩178,341 | ₩176,126 | ₩178,341 | +1.26% | 1.2천 |
|---|
| 2025.12.10 | ₩175,992 | ₩178,168 | ₩175,992 | ₩178,168 | +1.24% | 600 |
|---|
| 2025.12.09 | ₩175,712 | ₩176,459 | ₩175,712 | ₩176,352 | +0.36% | 1.7천 |
|---|
| 2025.12.08 | ₩179,062 | ₩179,062 | ₩177,007 | ₩177,340 | -0.96% | 1.5천 |
|---|
| 2025.12.05 | ₩179,503 | ₩179,503 | ₩178,168 | ₩178,168 | -0.74% | 700 |
|---|
| 2025.12.04 | ₩177,607 | ₩178,261 | ₩177,540 | ₩178,261 | +0.37% | 700 |
|---|
| 2025.12.03 | ₩176,219 | ₩176,806 | ₩176,005 | ₩176,806 | +0.33% | 800 |
|---|
| 2025.12.02 | ₩176,339 | ₩176,513 | ₩176,339 | ₩176,513 | +0.10% | 700 |
|---|
| 2025.12.01 | ₩176,606 | ₩176,606 | ₩175,698 | ₩175,698 | -0.51% | 2.2천 |
|---|
| 2025.11.28 | ₩177,607 | ₩177,647 | ₩177,607 | ₩177,647 | +0.02% | 500 |
|---|
| 2025.11.26 | ₩176,166 | ₩176,352 | ₩176,166 | ₩176,352 | +0.11% | 600 |
|---|
| 2025.11.25 | ₩171,707 | ₩173,376 | ₩171,707 | ₩173,376 | +0.97% | 800 |
|---|
| 2025.11.24 | ₩171,761 | ₩171,761 | ₩171,761 | ₩171,761 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩168,931 | ₩169,171 | ₩167,156 | ₩169,171 | +0.14% | 2.4천 |
|---|
| 2025.11.20 | ₩175,178 | ₩175,178 | ₩168,384 | ₩168,384 | -3.88% | 6.2천 |
|---|
| 2025.11.19 | ₩171,240 | ₩172,735 | ₩171,240 | ₩172,482 | +0.72% | 8.6천 |
|---|
| 2025.11.18 | ₩173,069 | ₩175,004 | ₩172,855 | ₩174,110 | +0.60% | 2.3천 |
|---|
| 2025.11.17 | ₩177,193 | ₩177,193 | ₩175,018 | ₩175,752 | -0.81% | 2천 |
|---|
| 2025.11.14 | ₩176,019 | ₩177,821 | ₩174,831 | ₩177,233 | +0.69% | 1.8천 |
|---|
| 2025.11.13 | ₩179,302 | ₩179,302 | ₩178,221 | ₩178,301 | -0.56% | 1.3천 |
|---|
| 2025.11.12 | ₩184,962 | ₩184,962 | ₩182,880 | ₩183,894 | -0.58% | 1.7천 |
|---|
| 2025.11.11 | ₩185,322 | ₩185,322 | ₩184,575 | ₩184,615 | -0.38% | 1.1천 |
|---|
| 2025.11.10 | ₩183,227 | ₩185,015 | ₩183,227 | ₩184,682 | +0.79% | 2.2천 |
|---|
| 2025.11.07 | ₩178,542 | ₩180,437 | ₩177,140 | ₩180,437 | +1.06% | 1.4천 |
|---|
| 2025.11.06 | ₩182,466 | ₩182,466 | ₩181,491 | ₩181,491 | -0.53% | 2.5천 |
|---|
| 2025.11.05 | ₩181,224 | ₩184,027 | ₩181,224 | ₩183,307 | +1.15% | 2.5천 |
|---|
| 2025.11.04 | ₩178,048 | ₩179,676 | ₩177,727 | ₩177,727 | -0.18% | 2.7천 |
|---|
| 2025.11.03 | ₩180,691 | ₩182,452 | ₩180,691 | ₩181,718 | +0.57% | 6.2천 |
|---|
| 2025.10.31 | ₩179,169 | ₩180,784 | ₩178,822 | ₩180,784 | +0.90% | 2천 |
|---|
| 2025.10.30 | ₩180,077 | ₩180,357 | ₩179,156 | ₩179,156 | -0.51% | 1.9천 |
|---|
| 2025.10.29 | ₩182,399 | ₩183,160 | ₩181,625 | ₩181,892 | -0.28% | 1천 |
|---|
| 2025.10.28 | ₩181,251 | ₩181,385 | ₩181,051 | ₩181,051 | -0.11% | 700 |
|---|
| 2025.10.27 | ₩178,995 | ₩179,503 | ₩178,501 | ₩179,503 | +0.28% | 1.4천 |
|---|
| 2025.10.24 | ₩178,061 | ₩178,061 | ₩177,634 | ₩177,968 | -0.05% | 800 |
|---|
| 2025.10.23 | ₩172,108 | ₩175,071 | ₩172,108 | ₩175,071 | +1.72% | 1.1천 |
|---|
| 2025.10.22 | ₩173,816 | ₩173,816 | ₩171,534 | ₩173,002 | -0.47% | 1.2천 |
|---|
| 2025.10.21 | ₩175,431 | ₩175,605 | ₩175,258 | ₩175,258 | -0.10% | 1천 |
|---|
| 2025.10.20 | ₩176,486 | ₩177,113 | ₩176,486 | ₩176,513 | +0.02% | 1.8천 |
|---|
| 2025.10.17 | ₩174,991 | ₩176,005 | ₩174,911 | ₩176,005 | +0.58% | 900 |
|---|
| 2025.10.16 | ₩176,392 | ₩178,034 | ₩175,832 | ₩175,832 | -0.32% | 2.7천 |
|---|
| 2025.10.15 | ₩176,192 | ₩176,206 | ₩175,792 | ₩175,939 | -0.14% | 1.6천 |
|---|
| 2025.10.14 | ₩171,200 | ₩173,536 | ₩171,200 | ₩173,536 | +1.36% | 1.1천 |
|---|
| 2025.10.13 | ₩170,026 | ₩173,376 | ₩170,026 | ₩173,376 | +1.97% | 1.7천 |
|---|
| 2025.10.10 | ₩172,361 | ₩172,361 | ₩167,890 | ₩168,210 | -2.41% | 2.1천 |
|---|