시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Small-Cap 600 Growth ETF 과거 주가
Vanguard S&P Small-Cap 600 Growth ETF · VIOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Small-Cap 600 Growth ETF · VIOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩186,962 | ₩187,793 | ₩186,908 | ₩187,511 | +0.29% | 2.6만 |
| 2026.10.08 | ₩185,379 | ₩186,358 | ₩184,334 | ₩186,197 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,948 | ₩187,163 | ₩185,849 | ₩186,318 | -0.34% | 1.5만 |
| 2026.10.06 | ₩189,509 | ₩190,073 | ₩188,571 | ₩188,933 | -0.30% | 33.7만 |
| 2026.10.05 | ₩188,061 | ₩190,247 | ₩187,806 | ₩189,053 | +0.53% | 1.7만 |
| 2026.10.02 | ₩187,686 | ₩189,402 | ₩187,686 | ₩188,356 | +0.36% | 1.4만 |
| 2026.10.01 | ₩184,561 | ₩186,586 | ₩183,449 | ₩185,728 | +0.63% | 9.9만 |
| 2026.09.30 | ₩187,002 | ₩187,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,977 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩187,082 | ₩187,377 | ₩185,058 | ₩186,157 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩186,318 | ₩187,082 | ₩185,406 | ₩186,533 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,753 | ₩188,705 | ₩186,908 | ₩187,860 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩187,257 | ₩187,605 | ₩186,023 | ₩187,511 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩189,013 | ₩189,067 | ₩187,632 | ₩187,833 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩190,502 | ₩190,891 | ₩189,362 | ₩189,871 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩189,737 | ₩189,912 | ₩188,691 | ₩189,348 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,906 | ₩188,906 | ₩187,579 | ₩188,396 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩191,373 | ₩191,373 | ₩188,893 | ₩188,893 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩188,718 | ₩190,435 | ₩186,921 | ₩188,691 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,992 | ₩189,992 | ₩188,128 | ₩188,356 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩190,488 | ₩191,159 | ₩190,059 | ₩190,059 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩193,224 | ₩193,519 | ₩191,883 | ₩192,044 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩191,668 | ₩192,392 | ₩190,622 | ₩191,199 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩194,632 | ₩194,793 | ₩192,433 | ₩192,875 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩195,463 | ₩196,227 | ₩195,289 | ₩195,517 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩195,436 | ₩196,308 | ₩195,262 | ₩196,281 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩196,335 | ₩196,563 | ₩194,873 | ₩196,160 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩193,599 | ₩195,342 | ₩193,599 | ₩194,913 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩194,068 | ₩194,833 | ₩192,956 | ₩193,210 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩196,616 | ₩196,616 | ₩194,739 | ₩195,530 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,968 | ₩200,170 | ₩196,925 | ₩197,179 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,942 | ₩199,942 | ₩198,990 | ₩199,687 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,861 | ₩200,022 | ₩199,311 | ₩199,982 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩201,282 | ₩201,282 | ₩199,164 | ₩199,754 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩200,143 | ₩200,183 | ₩199,365 | ₩199,808 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩200,706 | ₩200,706 | ₩199,405 | ₩200,572 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩200,451 | ₩200,961 | ₩199,097 | ₩199,352 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,803 | ₩203,803 | ₩201,765 | ₩201,765 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩204,608 | ₩204,608 | ₩202,020 | ₩202,020 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩205,480 | ₩205,949 | ₩205,158 | ₩205,533 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩204,420 | ₩205,868 | ₩204,420 | ₩205,842 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩205,158 | ₩205,533 | ₩204,259 | ₩204,367 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩204,688 | ₩205,144 | ₩203,280 | ₩204,179 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩203,347 | ₩204,501 | ₩202,851 | ₩203,294 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩203,763 | ₩203,857 | ₩202,690 | ₩202,798 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,978 | ₩204,514 | ₩203,200 | ₩204,018 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩204,715 | ₩205,171 | ₩202,610 | ₩202,610 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩206,525 | ₩207,075 | ₩204,568 | ₩204,595 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,803 | ₩206,834 | ₩203,696 | ₩206,472 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,915 | ₩202,825 | ₩199,915 | ₩202,462 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩200,357 | ₩200,357 | ₩196,951 | ₩198,936 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩198,426 | ₩199,660 | ₩197,260 | ₩199,499 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩199,244 | ₩199,244 | ₩196,053 | ₩196,066 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,923 | ₩199,553 | ₩197,354 | ₩199,553 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩199,016 | ₩200,183 | ₩197,568 | ₩199,003 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩198,426 | ₩199,124 | ₩197,313 | ₩197,568 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩196,241 | ₩198,265 | ₩196,241 | ₩198,038 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩199,244 | ₩199,968 | ₩198,212 | ₩198,493 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩199,432 | ₩200,451 | ₩199,137 | ₩200,317 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩199,566 | ₩200,666 | ₩197,850 | ₩198,064 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩198,601 | ₩200,223 | ₩197,380 | ₩199,164 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩199,754 | ₩202,100 | ₩199,754 | ₩200,599 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩200,263 | ₩201,443 | ₩200,009 | ₩200,572 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩199,486 | ₩200,679 | ₩199,258 | ₩199,606 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩200,384 | ₩200,384 | ₩198,373 | ₩198,990 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩201,631 | ₩201,631 | ₩199,848 | ₩200,920 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩200,156 | ₩202,181 | ₩200,156 | ₩201,618 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩200,049 | ₩200,317 | ₩197,917 | ₩199,338 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩203,535 | ₩203,535 | ₩200,827 | ₩201,805 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩203,093 | ₩204,702 | ₩202,878 | ₩203,937 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩205,117 | ₩205,506 | ₩201,081 | ₩202,369 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,983 | ₩207,048 | ₩204,179 | ₩204,420 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,817 | ₩206,217 | ₩203,361 | ₩205,721 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,911 | ₩203,911 | ₩201,846 | ₩203,616 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,840 | ₩203,455 | ₩200,733 | ₩203,146 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩200,639 | ₩203,160 | ₩200,639 | ₩202,100 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩197,769 | ₩201,135 | ₩197,702 | ₩199,499 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,793 | ₩198,051 | ₩194,793 | ₩196,777 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,810 | ₩198,239 | ₩197,193 | ₩197,635 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩196,281 | ₩197,153 | ₩195,007 | ₩197,153 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩195,128 | ₩196,938 | ₩193,049 | ₩193,183 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩196,670 | ₩197,756 | ₩194,913 | ₩194,913 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩197,595 | ₩197,823 | ₩196,093 | ₩196,402 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩194,068 | ₩196,187 | ₩193,572 | ₩194,793 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩189,040 | ₩193,291 | ₩189,040 | ₩193,224 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩188,437 | ₩191,239 | ₩187,444 | ₩187,579 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩189,161 | ₩191,481 | ₩184,870 | ₩189,080 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩187,592 | ₩189,107 | ₩187,082 | ₩187,216 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩188,477 | ₩189,013 | ₩185,487 | ₩186,023 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩187,659 | ₩190,166 | ₩187,324 | ₩189,965 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,981 | ₩187,981 | ₩186,707 | ₩187,284 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,814 | ₩188,544 | ₩186,814 | ₩188,504 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩187,136 | ₩187,699 | ₩185,165 | ₩187,096 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩189,027 | ₩189,201 | ₩187,726 | ₩188,075 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩189,027 | ₩190,032 | ₩188,034 | ₩189,281 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩190,327 | ₩190,743 | ₩189,295 | ₩189,697 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,994 | ₩190,260 | ₩187,994 | ₩190,086 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩186,050 | ₩187,149 | ₩185,715 | ₩186,546 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩183,569 | ₩185,755 | ₩182,590 | ₩185,071 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩182,161 | ₩184,937 | ₩181,853 | ₩184,937 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,880 | ₩182,550 | ₩180,619 | ₩181,343 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩183,395 | ₩184,012 | ₩182,175 | ₩182,926 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩184,106 | ₩184,106 | ₩182,684 | ₩182,805 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,768 | ₩186,881 | ₩185,312 | ₩185,902 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,795 | ₩185,795 | ₩183,623 | ₩184,776 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,814 | ₩186,814 | ₩183,703 | ₩185,594 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩189,067 | ₩189,201 | ₩187,659 | ₩187,941 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩188,048 | ₩188,960 | ₩187,726 | ₩188,276 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,826 | ₩189,201 | ₩187,149 | ₩187,364 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩189,711 | ₩189,791 | ₩188,128 | ₩189,711 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,921 | ₩189,067 | ₩186,921 | ₩188,785 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩186,291 | ₩187,686 | ₩184,816 | ₩185,688 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,908 | ₩187,096 | ₩185,795 | ₩186,761 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩183,140 | ₩186,331 | ₩182,939 | ₩186,171 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩183,489 | ₩183,636 | ₩181,115 | ₩182,014 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩184,642 | ₩184,870 | ₩182,510 | ₩183,234 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,897 | ₩185,621 | ₩184,253 | ₩184,816 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩184,494 | ₩185,312 | ₩183,676 | ₩184,816 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩183,542 | ₩184,588 | ₩181,786 | ₩183,489 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,950 | ₩184,950 | ₩183,113 | ₩183,650 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩185,125 | ₩185,862 | ₩182,657 | ₩182,859 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩183,368 | ₩184,924 | ₩183,368 | ₩184,642 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,933 | ₩185,554 | ₩181,933 | ₩184,213 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,748 | ₩180,190 | ₩179,064 | ₩179,734 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩180,217 | ₩180,217 | ₩178,662 | ₩179,533 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩179,345 | ₩180,512 | ₩179,265 | ₩180,096 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩175,323 | ₩178,729 | ₩175,323 | ₩178,648 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩177,656 | ₩177,656 | ₩176,047 | ₩176,369 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩175,430 | ₩178,353 | ₩175,430 | ₩177,508 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,993 | ₩177,213 | ₩175,792 | ₩176,275 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩169,423 | ₩171,327 | ₩169,423 | ₩171,005 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩169,087 | ₩170,562 | ₩168,833 | ₩170,214 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩165,185 | ₩169,852 | ₩165,185 | ₩169,155 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩168,042 | ₩169,959 | ₩168,042 | ₩168,296 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩164,622 | ₩167,613 | ₩163,389 | ₩166,888 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩164,555 | ₩164,555 | ₩160,613 | ₩161,243 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩164,287 | ₩164,475 | ₩162,276 | ₩162,785 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩166,406 | ₩168,323 | ₩165,185 | ₩165,226 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩168,551 | ₩168,658 | ₩167,626 | ₩168,243 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,810 | ₩167,237 | ₩164,636 | ₩166,500 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩165,601 | ₩168,270 | ₩164,890 | ₩165,869 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩166,218 | ₩166,218 | ₩162,128 | ₩162,209 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩163,590 | ₩167,358 | ₩163,590 | ₩166,272 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,768 | ₩167,425 | ₩165,480 | ₩165,494 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩167,344 | ₩168,243 | ₩166,929 | ₩167,693 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩166,486 | ₩167,613 | ₩166,044 | ₩166,191 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,802 | ₩165,802 | ₩163,697 | ₩164,502 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,936 | ₩166,111 | ₩164,555 | ₩164,555 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,921 | ₩168,792 | ₩167,170 | ₩168,430 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩169,262 | ₩171,394 | ₩168,524 | ₩168,605 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,749 | ₩169,785 | ₩163,402 | ₩169,342 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩168,310 | ₩168,497 | ₩167,090 | ₩168,122 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩173,486 | ₩174,451 | ₩170,335 | ₩171,769 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩175,001 | ₩175,913 | ₩174,277 | ₩175,470 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩173,325 | ₩175,363 | ₩170,630 | ₩174,438 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,721 | ₩177,227 | ₩172,721 | ₩176,462 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩175,215 | ₩175,591 | ₩173,995 | ₩175,242 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,824 | ₩177,602 | ₩175,671 | ₩177,589 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩176,516 | ₩176,878 | ₩175,054 | ₩176,610 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩173,512 | ₩176,114 | ₩173,512 | ₩175,390 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,846 | ₩175,846 | ₩172,802 | ₩173,526 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩174,304 | ₩177,535 | ₩174,304 | ₩176,208 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,786 | ₩175,336 | ₩174,062 | ₩175,229 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,980 | ₩177,589 | ₩175,229 | ₩175,846 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩175,376 | ₩176,543 | ₩174,491 | ₩175,618 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,955 | ₩176,556 | ₩173,848 | ₩175,725 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩177,669 | ₩178,098 | ₩173,271 | ₩173,526 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,924 | ₩177,978 | ₩175,296 | ₩176,248 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,717 | ₩177,857 | ₩176,717 | ₩176,798 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,980 | ₩177,495 | ₩175,819 | ₩176,851 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩173,472 | ₩176,798 | ₩173,472 | ₩176,208 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩170,509 | ₩173,325 | ₩170,509 | ₩171,300 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩172,654 | ₩172,963 | ₩170,133 | ₩171,622 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩173,083 | ₩173,083 | ₩169,892 | ₩171,769 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩169,584 | ₩173,124 | ₩169,584 | ₩172,319 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,790 | ₩171,890 | ₩169,436 | ₩170,335 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,756 | ₩172,386 | ₩170,978 | ₩172,279 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩173,137 | ₩173,311 | ₩171,354 | ₩171,689 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩173,325 | ₩173,325 | ₩171,796 | ₩172,386 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,909 | ₩173,459 | ₩172,534 | ₩173,338 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩175,403 | ₩175,604 | ₩172,252 | ₩172,775 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩176,623 | ₩177,468 | ₩175,846 | ₩175,859 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩172,654 | ₩176,074 | ₩172,574 | ₩175,443 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,992 | ₩172,976 | ₩170,992 | ₩171,488 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩174,411 | ₩174,505 | ₩173,566 | ₩173,888 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩172,453 | ₩174,786 | ₩172,453 | ₩173,767 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,764 | ₩171,675 | ₩170,133 | ₩171,675 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩171,300 | ₩171,903 | ₩170,670 | ₩171,045 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩169,235 | ₩171,112 | ₩168,819 | ₩170,697 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,980 | ₩170,294 | ₩168,578 | ₩170,120 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,888 | ₩168,940 | ₩166,888 | ₩168,886 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩168,591 | ₩168,766 | ₩166,580 | ₩167,559 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩166,312 | ₩168,766 | ₩165,843 | ₩168,766 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩165,145 | ₩166,942 | ₩165,145 | ₩166,352 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,684 | ₩164,368 | ₩163,080 | ₩164,327 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,663 | ₩164,663 | ₩162,638 | ₩162,638 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,701 | ₩166,929 | ₩165,132 | ₩165,132 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩167,157 | ₩167,318 | ₩166,379 | ₩166,540 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,693 | ₩167,693 | ₩166,969 | ₩167,626 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩167,545 | ₩167,907 | ₩167,210 | ₩167,613 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩167,572 | ₩167,773 | ₩167,103 | ₩167,452 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,768 | ₩168,712 | ₩166,768 | ₩168,135 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,910 | ₩167,023 | ₩165,910 | ₩166,406 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩167,143 | ₩167,613 | ₩165,722 | ₩165,722 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,728 | ₩167,747 | ₩165,400 | ₩165,427 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩167,157 | ₩167,907 | ₩165,829 | ₩166,379 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩169,409 | ₩169,409 | ₩167,545 | ₩167,626 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩170,267 | ₩170,294 | ₩167,840 | ₩168,323 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩168,377 | ₩170,174 | ₩168,377 | ₩170,040 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩165,293 | ₩168,913 | ₩165,293 | ₩168,377 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩164,368 | ₩166,151 | ₩164,368 | ₩165,440 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩166,151 | ₩166,151 | ₩164,823 | ₩164,864 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,963 | ₩166,030 | ₩165,105 | ₩165,293 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩165,601 | ₩166,701 | ₩164,931 | ₩165,789 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩163,617 | ₩165,856 | ₩163,617 | ₩165,829 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩164,220 | ₩164,220 | ₩163,322 | ₩163,362 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,812 | ₩164,314 | ₩162,812 | ₩163,335 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩164,582 | ₩165,159 | ₩164,381 | ₩164,676 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,791 | ₩165,990 | ₩163,791 | ₩164,797 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩160,103 | ₩164,448 | ₩160,103 | ₩164,046 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,703 | ₩160,050 | ₩157,703 | ₩160,050 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,681 | ₩158,830 | ₩153,681 | ₩157,971 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩158,186 | ₩158,186 | ₩153,104 | ₩153,198 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩155,102 | ₩156,724 | ₩154,954 | ₩155,249 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩154,163 | ₩155,947 | ₩154,163 | ₩155,303 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,676 | ₩158,119 | ₩154,619 | ₩154,968 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩156,523 | ₩158,763 | ₩156,523 | ₩158,240 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩161,511 | ₩161,793 | ₩158,186 | ₩158,521 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩163,000 | ₩163,791 | ₩162,303 | ₩162,303 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,632 | ₩162,919 | ₩161,632 | ₩162,356 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩162,584 | ₩162,946 | ₩161,136 | ₩161,981 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,755 | ₩160,814 | ₩158,481 | ₩160,814 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩162,075 | ₩162,235 | ₩159,956 | ₩160,224 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,996 | ₩162,396 | ₩159,996 | ₩161,592 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩159,071 | ₩160,479 | ₩159,044 | ₩159,406 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,881 | ₩161,136 | ₩159,044 | ₩161,136 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩160,318 | ₩160,881 | ₩159,782 | ₩160,881 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩162,101 | ₩163,080 | ₩160,439 | ₩160,439 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,912 | ₩165,199 | ₩161,632 | ₩162,195 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,802 | ₩165,802 | ₩164,569 | ₩164,783 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,982 | ₩166,982 | ₩165,494 | ₩166,138 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩166,044 | ₩166,486 | ₩165,588 | ₩165,588 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩163,536 | ₩164,636 | ₩163,080 | ₩164,502 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,689 | ₩165,038 | ₩162,075 | ₩163,027 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,845 | ₩164,850 | ₩163,268 | ₩164,716 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩163,415 | ₩164,448 | ₩163,335 | ₩164,233 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,881 | ₩161,820 | ₩160,801 | ₩161,538 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩164,515 | ₩164,515 | ₩161,096 | ₩161,713 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,831 | ₩164,622 | ₩162,691 | ₩163,778 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,904 | ₩163,188 | ₩157,904 | ₩162,624 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,977 | ₩160,157 | ₩158,977 | ₩160,144 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩162,249 | ₩162,249 | ₩157,261 | ₩157,261 | -3.07% | 1.9만 |
|---|