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 | ₩186,039 | ₩186,866 | ₩185,985 | ₩186,586 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,464 | ₩185,438 | ₩183,423 | ₩185,278 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,025 | ₩186,239 | ₩184,931 | ₩185,398 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,574 | ₩189,134 | ₩187,640 | ₩188,000 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,133 | ₩189,308 | ₩186,879 | ₩188,120 | +0.53% | 1.7만 |
| 2026.10.02 | ₩186,759 | ₩188,467 | ₩186,759 | ₩187,426 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,650 | ₩185,665 | ₩182,543 | ₩184,811 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,079 | ₩186,079 | ₩183,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,064 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,159 | ₩186,452 | ₩184,144 | ₩185,238 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,398 | ₩186,159 | ₩184,491 | ₩185,612 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩186,826 | ₩187,773 | ₩185,985 | ₩186,933 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,332 | ₩186,679 | ₩185,105 | ₩186,586 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,080 | ₩188,133 | ₩186,706 | ₩186,906 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,561 | ₩189,948 | ₩188,427 | ₩188,934 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩188,801 | ₩188,974 | ₩187,760 | ₩188,414 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩187,973 | ₩187,973 | ₩186,652 | ₩187,466 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,428 | ₩190,428 | ₩187,960 | ₩187,960 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩187,787 | ₩189,494 | ₩185,999 | ₩187,760 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,054 | ₩189,054 | ₩187,199 | ₩187,426 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,548 | ₩190,215 | ₩189,121 | ₩189,121 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,270 | ₩192,563 | ₩190,935 | ₩191,096 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩190,722 | ₩191,442 | ₩189,681 | ₩190,255 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,671 | ₩193,831 | ₩191,483 | ₩191,923 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,498 | ₩195,259 | ₩194,325 | ₩194,551 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,471 | ₩195,339 | ₩194,298 | ₩195,312 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,365 | ₩195,592 | ₩193,911 | ₩195,192 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,643 | ₩194,378 | ₩192,643 | ₩193,951 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,110 | ₩193,871 | ₩192,003 | ₩192,256 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,645 | ₩195,645 | ₩193,777 | ₩194,565 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩198,981 | ₩199,181 | ₩195,952 | ₩196,206 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩198,954 | ₩198,954 | ₩198,007 | ₩198,701 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩198,874 | ₩199,035 | ₩198,327 | ₩198,995 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,289 | ₩200,289 | ₩198,181 | ₩198,768 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,155 | ₩199,195 | ₩198,381 | ₩198,821 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩199,715 | ₩199,715 | ₩198,421 | ₩199,582 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,462 | ₩199,969 | ₩198,114 | ₩198,367 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩202,797 | ₩202,797 | ₩200,769 | ₩200,769 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,598 | ₩203,598 | ₩201,023 | ₩201,023 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,465 | ₩204,932 | ₩204,145 | ₩204,518 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,411 | ₩204,852 | ₩203,411 | ₩204,825 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,145 | ₩204,518 | ₩203,251 | ₩203,358 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩203,678 | ₩204,132 | ₩202,277 | ₩203,171 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,344 | ₩203,491 | ₩201,850 | ₩202,290 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩202,757 | ₩202,851 | ₩201,690 | ₩201,797 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩202,971 | ₩203,504 | ₩202,197 | ₩203,011 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩203,705 | ₩204,158 | ₩201,610 | ₩201,610 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,506 | ₩206,053 | ₩203,558 | ₩203,584 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩202,797 | ₩205,813 | ₩202,690 | ₩205,452 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩198,928 | ₩201,823 | ₩198,928 | ₩201,463 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,368 | ₩199,368 | ₩195,979 | ₩197,954 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,447 | ₩198,674 | ₩196,286 | ₩198,514 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,261 | ₩198,261 | ₩195,085 | ₩195,098 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩197,940 | ₩198,568 | ₩196,379 | ₩198,568 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,034 | ₩199,195 | ₩196,593 | ₩198,020 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,447 | ₩198,141 | ₩196,339 | ₩196,593 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,272 | ₩197,287 | ₩195,272 | ₩197,060 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,261 | ₩198,981 | ₩197,233 | ₩197,513 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,447 | ₩199,462 | ₩198,154 | ₩199,328 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,581 | ₩199,675 | ₩196,873 | ₩197,087 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,620 | ₩199,235 | ₩196,406 | ₩198,181 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩198,768 | ₩201,103 | ₩198,768 | ₩199,608 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,275 | ₩200,449 | ₩199,021 | ₩199,582 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,501 | ₩199,688 | ₩198,274 | ₩198,621 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,395 | ₩199,395 | ₩197,393 | ₩198,007 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,636 | ₩200,636 | ₩198,861 | ₩199,929 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,168 | ₩201,183 | ₩199,168 | ₩200,622 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,061 | ₩199,328 | ₩196,940 | ₩198,354 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,530 | ₩202,530 | ₩199,835 | ₩200,809 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,090 | ₩203,691 | ₩201,877 | ₩202,931 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,105 | ₩204,492 | ₩200,089 | ₩201,370 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩203,971 | ₩206,026 | ₩203,171 | ₩203,411 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩202,811 | ₩205,199 | ₩202,357 | ₩204,705 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩202,904 | ₩202,904 | ₩200,849 | ₩202,610 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩199,848 | ₩202,450 | ₩199,742 | ₩202,143 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,648 | ₩202,157 | ₩199,648 | ₩201,103 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩196,793 | ₩200,142 | ₩196,726 | ₩198,514 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩193,831 | ₩197,073 | ₩193,831 | ₩195,806 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩196,833 | ₩197,260 | ₩196,219 | ₩196,660 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,312 | ₩196,179 | ₩194,044 | ₩196,179 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,164 | ₩195,966 | ₩192,096 | ₩192,230 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩195,699 | ₩196,780 | ₩193,951 | ₩193,951 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,620 | ₩196,846 | ₩195,125 | ₩195,432 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,110 | ₩195,219 | ₩192,617 | ₩193,831 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,107 | ₩192,336 | ₩188,107 | ₩192,270 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,506 | ₩190,295 | ₩186,519 | ₩186,652 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,227 | ₩190,535 | ₩183,957 | ₩188,147 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,666 | ₩188,174 | ₩186,159 | ₩186,292 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,546 | ₩188,080 | ₩184,571 | ₩185,105 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩186,732 | ₩189,228 | ₩186,399 | ₩189,027 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,053 | ₩187,053 | ₩185,785 | ₩186,359 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩185,892 | ₩187,613 | ₩185,892 | ₩187,573 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,212 | ₩186,773 | ₩184,251 | ₩186,172 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,093 | ₩188,267 | ₩186,799 | ₩187,146 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,093 | ₩189,094 | ₩187,106 | ₩188,347 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,388 | ₩189,801 | ₩188,360 | ₩188,761 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,066 | ₩189,321 | ₩187,066 | ₩189,148 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,131 | ₩186,225 | ₩184,798 | ₩185,625 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,663 | ₩184,838 | ₩181,689 | ₩184,157 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,262 | ₩184,024 | ₩180,955 | ₩184,024 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩180,982 | ₩181,649 | ₩179,728 | ₩180,448 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,489 | ₩183,103 | ₩181,275 | ₩182,022 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,197 | ₩183,197 | ₩181,782 | ₩181,902 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩184,851 | ₩185,959 | ₩184,397 | ₩184,985 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩184,878 | ₩184,878 | ₩182,716 | ₩183,864 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩185,892 | ₩185,892 | ₩182,796 | ₩184,678 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,133 | ₩188,267 | ₩186,732 | ₩187,013 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,119 | ₩188,027 | ₩186,799 | ₩187,346 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩187,893 | ₩188,267 | ₩186,225 | ₩186,439 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩188,774 | ₩188,854 | ₩187,199 | ₩188,774 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩185,999 | ₩188,133 | ₩185,999 | ₩187,853 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,372 | ₩186,759 | ₩183,904 | ₩184,771 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩185,985 | ₩186,172 | ₩184,878 | ₩185,839 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,236 | ₩185,412 | ₩182,036 | ₩185,251 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,583 | ₩182,730 | ₩180,221 | ₩181,115 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩183,730 | ₩183,957 | ₩181,609 | ₩182,329 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩183,984 | ₩184,704 | ₩183,343 | ₩183,904 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,584 | ₩184,397 | ₩182,770 | ₩183,904 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,636 | ₩183,677 | ₩180,888 | ₩182,583 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,037 | ₩184,037 | ₩182,209 | ₩182,743 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,211 | ₩184,945 | ₩181,756 | ₩181,956 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,463 | ₩184,011 | ₩182,463 | ₩183,730 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,035 | ₩184,638 | ₩181,035 | ₩183,303 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩178,860 | ₩179,301 | ₩178,180 | ₩178,847 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,327 | ₩179,327 | ₩177,779 | ₩178,647 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,460 | ₩179,621 | ₩178,380 | ₩179,207 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,457 | ₩177,846 | ₩174,457 | ₩177,766 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩176,779 | ₩176,779 | ₩175,178 | ₩175,498 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,564 | ₩177,473 | ₩174,564 | ₩176,632 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,124 | ₩176,338 | ₩174,924 | ₩175,404 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,586 | ₩170,481 | ₩168,586 | ₩170,161 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,253 | ₩169,720 | ₩167,999 | ₩169,374 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,370 | ₩169,013 | ₩164,370 | ₩168,319 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,212 | ₩169,120 | ₩167,212 | ₩167,465 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩163,810 | ₩166,785 | ₩162,582 | ₩166,064 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩163,743 | ₩163,743 | ₩159,820 | ₩160,447 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,476 | ₩163,663 | ₩161,475 | ₩161,982 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,584 | ₩167,492 | ₩164,370 | ₩164,410 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,719 | ₩167,826 | ₩166,798 | ₩167,412 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩163,996 | ₩166,411 | ₩163,823 | ₩165,678 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩164,784 | ₩167,439 | ₩164,076 | ₩165,050 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,397 | ₩165,397 | ₩161,328 | ₩161,408 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩162,782 | ₩166,531 | ₩162,782 | ₩165,451 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩165,944 | ₩166,598 | ₩164,663 | ₩164,677 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,518 | ₩167,412 | ₩166,105 | ₩166,865 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,664 | ₩166,785 | ₩165,224 | ₩165,371 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩164,984 | ₩164,984 | ₩162,889 | ₩163,689 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,117 | ₩165,291 | ₩163,743 | ₩163,743 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,092 | ₩167,959 | ₩166,345 | ₩167,599 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,426 | ₩170,548 | ₩167,692 | ₩167,772 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩164,930 | ₩168,947 | ₩162,595 | ₩168,506 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,479 | ₩167,666 | ₩166,265 | ₩167,292 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,629 | ₩173,590 | ₩169,494 | ₩170,921 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,137 | ₩175,044 | ₩173,416 | ₩174,604 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,469 | ₩174,497 | ₩169,787 | ₩173,576 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩171,869 | ₩176,352 | ₩171,869 | ₩175,591 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,350 | ₩174,724 | ₩173,136 | ₩174,377 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩175,951 | ₩176,725 | ₩174,804 | ₩176,712 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,645 | ₩176,005 | ₩174,190 | ₩175,738 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,656 | ₩175,244 | ₩172,656 | ₩174,524 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩174,977 | ₩174,977 | ₩171,949 | ₩172,669 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,443 | ₩176,659 | ₩173,443 | ₩175,338 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩173,923 | ₩174,470 | ₩173,203 | ₩174,364 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,111 | ₩176,712 | ₩174,364 | ₩174,977 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,510 | ₩175,671 | ₩173,630 | ₩174,751 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,096 | ₩175,685 | ₩172,989 | ₩174,857 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩176,792 | ₩177,219 | ₩172,416 | ₩172,669 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,046 | ₩177,099 | ₩174,430 | ₩175,378 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩175,845 | ₩176,979 | ₩175,845 | ₩175,925 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,111 | ₩176,619 | ₩174,951 | ₩175,978 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,616 | ₩175,925 | ₩172,616 | ₩175,338 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,667 | ₩172,469 | ₩169,667 | ₩170,454 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩171,802 | ₩172,109 | ₩169,293 | ₩170,774 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,229 | ₩172,229 | ₩169,053 | ₩170,921 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩168,746 | ₩172,269 | ₩168,746 | ₩171,468 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩169,947 | ₩171,041 | ₩168,600 | ₩169,494 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩170,908 | ₩171,535 | ₩170,134 | ₩171,428 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,282 | ₩172,456 | ₩170,508 | ₩170,841 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,469 | ₩172,469 | ₩170,948 | ₩171,535 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,055 | ₩172,602 | ₩171,682 | ₩172,482 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,537 | ₩174,737 | ₩171,402 | ₩171,922 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩175,751 | ₩176,592 | ₩174,977 | ₩174,991 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩171,802 | ₩175,204 | ₩171,722 | ₩174,577 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,147 | ₩172,122 | ₩170,147 | ₩170,641 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,550 | ₩173,643 | ₩172,709 | ₩173,029 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,602 | ₩173,923 | ₩171,602 | ₩172,909 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩169,921 | ₩170,828 | ₩169,293 | ₩170,828 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,454 | ₩171,055 | ₩169,827 | ₩170,201 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,399 | ₩170,267 | ₩167,986 | ₩169,854 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,146 | ₩169,454 | ₩167,746 | ₩169,280 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,064 | ₩168,106 | ₩166,064 | ₩168,053 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩167,759 | ₩167,932 | ₩165,758 | ₩166,732 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,491 | ₩167,932 | ₩165,024 | ₩167,932 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,330 | ₩166,118 | ₩164,330 | ₩165,531 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩162,876 | ₩163,556 | ₩162,275 | ₩163,516 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩163,850 | ₩163,850 | ₩161,835 | ₩161,835 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩165,878 | ₩166,105 | ₩164,317 | ₩164,317 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,331 | ₩166,491 | ₩165,557 | ₩165,718 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩166,865 | ₩166,865 | ₩166,145 | ₩166,798 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,718 | ₩167,079 | ₩166,385 | ₩166,785 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩166,745 | ₩166,945 | ₩166,278 | ₩166,625 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩165,944 | ₩167,879 | ₩165,944 | ₩167,305 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,090 | ₩166,198 | ₩165,090 | ₩165,584 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,318 | ₩166,785 | ₩164,904 | ₩164,904 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩165,904 | ₩166,918 | ₩164,583 | ₩164,610 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,331 | ₩167,079 | ₩165,010 | ₩165,557 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,573 | ₩168,573 | ₩166,718 | ₩166,798 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,427 | ₩169,454 | ₩167,012 | ₩167,492 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,546 | ₩169,333 | ₩167,546 | ₩169,200 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,477 | ₩168,079 | ₩164,477 | ₩167,546 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,556 | ₩165,331 | ₩163,556 | ₩164,623 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,331 | ₩165,331 | ₩164,010 | ₩164,050 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,144 | ₩165,211 | ₩164,290 | ₩164,477 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩164,784 | ₩165,878 | ₩164,116 | ₩164,970 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩162,809 | ₩165,037 | ₩162,809 | ₩165,010 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,409 | ₩163,409 | ₩162,515 | ₩162,555 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,008 | ₩163,503 | ₩162,008 | ₩162,529 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩163,770 | ₩164,343 | ₩163,569 | ₩163,863 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩162,982 | ₩165,171 | ₩162,982 | ₩163,983 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,313 | ₩163,636 | ₩159,313 | ₩163,236 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩156,925 | ₩159,260 | ₩156,925 | ₩159,260 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩152,922 | ₩158,045 | ₩152,922 | ₩157,192 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,405 | ₩157,405 | ₩152,348 | ₩152,441 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,336 | ₩155,951 | ₩154,189 | ₩154,483 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,402 | ₩155,177 | ₩153,402 | ₩154,536 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩156,898 | ₩157,338 | ₩153,856 | ₩154,203 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩155,751 | ₩157,979 | ₩155,751 | ₩157,458 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,714 | ₩160,994 | ₩157,405 | ₩157,739 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,195 | ₩162,982 | ₩161,501 | ₩161,501 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩160,834 | ₩162,115 | ₩160,834 | ₩161,555 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩161,781 | ₩162,142 | ₩160,340 | ₩161,181 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩158,966 | ₩160,020 | ₩157,699 | ₩160,020 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,274 | ₩161,435 | ₩159,166 | ₩159,433 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,206 | ₩161,595 | ₩159,206 | ₩160,794 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,286 | ₩159,687 | ₩158,259 | ₩158,619 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,087 | ₩160,340 | ₩158,259 | ₩160,340 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,527 | ₩160,087 | ₩158,993 | ₩160,087 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,301 | ₩162,275 | ₩159,647 | ₩159,647 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,102 | ₩164,383 | ₩160,834 | ₩161,395 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩164,984 | ₩164,984 | ₩163,756 | ₩163,970 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,158 | ₩166,158 | ₩164,677 | ₩165,317 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,224 | ₩165,664 | ₩164,770 | ₩164,770 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,729 | ₩163,823 | ₩162,275 | ₩163,689 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩163,876 | ₩164,223 | ₩161,274 | ₩162,222 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,036 | ₩164,036 | ₩162,462 | ₩163,903 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,609 | ₩163,636 | ₩162,529 | ₩163,423 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,087 | ₩161,021 | ₩160,007 | ₩160,741 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,703 | ₩163,703 | ₩160,300 | ₩160,914 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,022 | ₩163,810 | ₩161,888 | ₩162,969 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,125 | ₩162,382 | ₩157,125 | ₩161,821 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,192 | ₩159,366 | ₩158,192 | ₩159,353 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,448 | ₩161,448 | ₩156,484 | ₩156,484 | -3.07% | 1.9만 |
|---|