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 | ₩186,232 | ₩187,061 | ₩186,179 | ₩186,780 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,656 | ₩185,631 | ₩183,615 | ₩185,471 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,219 | ₩186,433 | ₩185,124 | ₩185,591 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,770 | ₩189,331 | ₩187,835 | ₩188,196 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,328 | ₩189,505 | ₩187,074 | ₩188,316 | +0.53% | 1.7만 |
| 2026.10.02 | ₩186,954 | ₩188,663 | ₩186,954 | ₩187,622 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,842 | ₩185,858 | ₩182,733 | ₩185,004 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,273 | ₩186,273 | ₩184,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,256 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,353 | ₩186,647 | ₩184,336 | ₩185,431 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,591 | ₩186,353 | ₩184,683 | ₩185,805 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,021 | ₩187,969 | ₩186,179 | ₩187,127 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,526 | ₩186,874 | ₩185,297 | ₩186,780 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,276 | ₩188,329 | ₩186,900 | ₩187,101 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,759 | ₩190,146 | ₩188,623 | ₩189,131 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩188,997 | ₩189,171 | ₩187,955 | ₩188,610 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,169 | ₩188,169 | ₩186,847 | ₩187,662 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,627 | ₩190,627 | ₩188,156 | ₩188,156 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩187,982 | ₩189,692 | ₩186,192 | ₩187,955 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,251 | ₩189,251 | ₩187,395 | ₩187,622 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,745 | ₩190,413 | ₩189,318 | ₩189,318 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,470 | ₩192,764 | ₩191,134 | ₩191,295 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩190,921 | ₩191,642 | ₩189,879 | ₩190,453 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,872 | ₩194,033 | ₩191,682 | ₩192,123 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,701 | ₩195,462 | ₩194,527 | ₩194,754 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,674 | ₩195,542 | ₩194,500 | ₩195,515 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,569 | ₩195,796 | ₩194,113 | ₩195,395 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,844 | ₩194,580 | ₩192,844 | ₩194,153 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,312 | ₩194,073 | ₩192,203 | ₩192,457 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,849 | ₩195,849 | ₩193,979 | ₩194,767 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,188 | ₩199,389 | ₩196,156 | ₩196,410 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,162 | ₩199,162 | ₩198,213 | ₩198,908 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,082 | ₩199,242 | ₩198,534 | ₩199,202 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,497 | ₩200,497 | ₩198,387 | ₩198,975 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,362 | ₩199,402 | ₩198,587 | ₩199,028 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩199,923 | ₩199,923 | ₩198,627 | ₩199,790 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,669 | ₩200,177 | ₩198,320 | ₩198,574 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,008 | ₩203,008 | ₩200,978 | ₩200,978 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,810 | ₩203,810 | ₩201,232 | ₩201,232 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,678 | ₩205,146 | ₩204,358 | ₩204,731 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,623 | ₩205,065 | ₩203,623 | ₩205,039 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,358 | ₩204,731 | ₩203,463 | ₩203,569 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩203,890 | ₩204,344 | ₩202,488 | ₩203,382 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,554 | ₩203,703 | ₩202,060 | ₩202,501 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩202,968 | ₩203,062 | ₩201,900 | ₩202,007 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,182 | ₩203,716 | ₩202,407 | ₩203,222 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩203,917 | ₩204,371 | ₩201,820 | ₩201,820 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,720 | ₩206,268 | ₩203,770 | ₩203,797 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,008 | ₩206,027 | ₩202,902 | ₩205,666 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,135 | ₩202,033 | ₩199,135 | ₩201,673 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,576 | ₩199,576 | ₩196,183 | ₩198,160 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,652 | ₩198,881 | ₩196,490 | ₩198,721 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,467 | ₩198,467 | ₩195,288 | ₩195,302 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,147 | ₩198,774 | ₩196,584 | ₩198,774 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,240 | ₩199,402 | ₩196,798 | ₩198,227 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,652 | ₩198,347 | ₩196,544 | ₩196,798 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,475 | ₩197,492 | ₩195,475 | ₩197,265 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,467 | ₩199,188 | ₩197,439 | ₩197,719 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,654 | ₩199,669 | ₩198,360 | ₩199,536 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,788 | ₩199,883 | ₩197,078 | ₩197,292 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,826 | ₩199,442 | ₩196,611 | ₩198,387 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩198,975 | ₩201,312 | ₩198,975 | ₩199,816 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,482 | ₩200,658 | ₩199,229 | ₩199,790 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,708 | ₩199,896 | ₩198,481 | ₩198,828 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,603 | ₩199,603 | ₩197,599 | ₩198,213 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,845 | ₩200,845 | ₩199,068 | ₩200,137 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,375 | ₩201,392 | ₩199,375 | ₩200,831 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,269 | ₩199,536 | ₩197,145 | ₩198,561 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,741 | ₩202,741 | ₩200,043 | ₩201,018 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,301 | ₩203,903 | ₩202,087 | ₩203,142 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,317 | ₩204,705 | ₩200,297 | ₩201,579 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,184 | ₩206,241 | ₩203,382 | ₩203,623 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,022 | ₩205,413 | ₩202,568 | ₩204,918 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,115 | ₩203,115 | ₩201,058 | ₩202,821 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,057 | ₩202,661 | ₩199,950 | ₩202,354 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,856 | ₩202,367 | ₩199,856 | ₩201,312 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩196,998 | ₩200,351 | ₩196,931 | ₩198,721 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,033 | ₩197,278 | ₩194,033 | ₩196,010 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,038 | ₩197,465 | ₩196,424 | ₩196,864 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,515 | ₩196,384 | ₩194,246 | ₩196,384 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,367 | ₩196,170 | ₩192,296 | ₩192,430 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩195,903 | ₩196,985 | ₩194,153 | ₩194,153 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,824 | ₩197,051 | ₩195,328 | ₩195,636 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,312 | ₩195,422 | ₩192,817 | ₩194,033 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,303 | ₩192,537 | ₩188,303 | ₩192,470 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,702 | ₩190,493 | ₩186,713 | ₩186,847 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,423 | ₩190,734 | ₩184,149 | ₩188,343 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,860 | ₩188,370 | ₩186,353 | ₩186,486 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,742 | ₩188,276 | ₩184,763 | ₩185,297 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩186,927 | ₩189,425 | ₩186,593 | ₩189,224 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,248 | ₩187,248 | ₩185,979 | ₩186,553 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,086 | ₩187,809 | ₩186,086 | ₩187,768 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,406 | ₩186,967 | ₩184,443 | ₩186,366 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,289 | ₩188,463 | ₩186,994 | ₩187,341 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,289 | ₩189,291 | ₩187,301 | ₩188,543 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,585 | ₩189,999 | ₩188,557 | ₩188,957 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,261 | ₩189,518 | ₩187,261 | ₩189,345 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,324 | ₩186,419 | ₩184,990 | ₩185,818 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,853 | ₩185,030 | ₩181,878 | ₩184,349 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,451 | ₩184,216 | ₩181,144 | ₩184,216 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,170 | ₩181,838 | ₩179,915 | ₩180,636 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,680 | ₩183,294 | ₩181,464 | ₩182,212 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,387 | ₩183,387 | ₩181,972 | ₩182,092 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,044 | ₩186,152 | ₩184,590 | ₩185,177 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,070 | ₩185,070 | ₩182,907 | ₩184,055 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,086 | ₩186,086 | ₩182,987 | ₩184,870 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,329 | ₩188,463 | ₩186,927 | ₩187,208 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,314 | ₩188,223 | ₩186,994 | ₩187,541 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,089 | ₩188,463 | ₩186,419 | ₩186,633 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩188,971 | ₩189,051 | ₩187,395 | ₩188,971 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,192 | ₩188,329 | ₩186,192 | ₩188,049 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,565 | ₩186,954 | ₩184,095 | ₩184,964 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,179 | ₩186,366 | ₩185,070 | ₩186,032 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,426 | ₩185,605 | ₩182,225 | ₩185,444 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,773 | ₩182,920 | ₩180,409 | ₩181,304 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩183,922 | ₩184,149 | ₩181,798 | ₩182,519 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,176 | ₩184,897 | ₩183,534 | ₩184,095 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,775 | ₩184,590 | ₩182,960 | ₩184,095 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,827 | ₩183,868 | ₩181,077 | ₩182,773 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,229 | ₩184,229 | ₩182,399 | ₩182,933 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,403 | ₩185,137 | ₩181,945 | ₩182,145 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,653 | ₩184,202 | ₩182,653 | ₩183,922 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,224 | ₩184,830 | ₩181,224 | ₩183,494 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,047 | ₩179,487 | ₩178,365 | ₩179,033 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,514 | ₩179,514 | ₩177,965 | ₩178,833 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,646 | ₩179,808 | ₩178,566 | ₩179,394 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,639 | ₩178,031 | ₩174,639 | ₩177,951 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩176,963 | ₩176,963 | ₩175,360 | ₩175,681 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,746 | ₩177,657 | ₩174,746 | ₩176,816 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,307 | ₩176,522 | ₩175,106 | ₩175,587 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,762 | ₩170,659 | ₩168,762 | ₩170,338 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,428 | ₩169,897 | ₩168,174 | ₩169,550 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,541 | ₩169,189 | ₩164,541 | ₩168,495 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,386 | ₩169,296 | ₩167,386 | ₩167,640 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩163,980 | ₩166,959 | ₩162,751 | ₩166,237 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩163,913 | ₩163,913 | ₩159,987 | ₩160,614 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,646 | ₩163,833 | ₩161,643 | ₩162,150 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,757 | ₩167,667 | ₩164,541 | ₩164,581 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,894 | ₩168,001 | ₩166,972 | ₩167,587 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,167 | ₩166,585 | ₩163,994 | ₩165,850 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩164,955 | ₩167,613 | ₩164,247 | ₩165,222 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,570 | ₩165,570 | ₩161,496 | ₩161,576 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩162,952 | ₩166,705 | ₩162,952 | ₩165,623 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,117 | ₩166,772 | ₩164,835 | ₩164,848 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,692 | ₩167,587 | ₩166,278 | ₩167,039 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,837 | ₩166,959 | ₩165,396 | ₩165,543 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,156 | ₩165,156 | ₩163,059 | ₩163,860 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,289 | ₩165,463 | ₩163,913 | ₩163,913 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,266 | ₩168,134 | ₩166,518 | ₩167,774 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,602 | ₩170,725 | ₩167,867 | ₩167,947 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,102 | ₩169,123 | ₩162,765 | ₩168,682 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,653 | ₩167,840 | ₩166,438 | ₩167,466 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,809 | ₩173,771 | ₩169,670 | ₩171,099 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,318 | ₩175,227 | ₩173,597 | ₩174,786 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,649 | ₩174,679 | ₩169,964 | ₩173,757 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,048 | ₩176,536 | ₩172,048 | ₩175,774 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,532 | ₩174,906 | ₩173,317 | ₩174,559 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,135 | ₩176,909 | ₩174,986 | ₩176,896 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,828 | ₩176,188 | ₩174,372 | ₩175,921 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,836 | ₩175,427 | ₩172,836 | ₩174,706 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,160 | ₩175,160 | ₩172,128 | ₩172,849 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,624 | ₩176,843 | ₩173,624 | ₩175,520 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,105 | ₩174,652 | ₩173,383 | ₩174,545 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,293 | ₩176,896 | ₩174,545 | ₩175,160 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,692 | ₩175,854 | ₩173,811 | ₩174,933 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,276 | ₩175,868 | ₩173,170 | ₩175,040 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩176,976 | ₩177,404 | ₩172,595 | ₩172,849 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,230 | ₩177,283 | ₩174,612 | ₩175,560 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,028 | ₩177,163 | ₩176,028 | ₩176,108 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,293 | ₩176,803 | ₩175,133 | ₩176,162 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,796 | ₩176,108 | ₩172,796 | ₩175,520 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,844 | ₩172,649 | ₩169,844 | ₩170,632 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩171,981 | ₩172,288 | ₩169,470 | ₩170,952 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,408 | ₩172,408 | ₩169,229 | ₩171,099 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩168,922 | ₩172,448 | ₩168,922 | ₩171,647 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,124 | ₩171,220 | ₩168,775 | ₩169,670 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,086 | ₩171,714 | ₩170,311 | ₩171,607 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,462 | ₩172,635 | ₩170,685 | ₩171,019 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,649 | ₩172,649 | ₩171,126 | ₩171,714 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,235 | ₩172,782 | ₩171,861 | ₩172,662 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,719 | ₩174,919 | ₩171,580 | ₩172,101 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩175,934 | ₩176,776 | ₩175,160 | ₩175,173 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩171,981 | ₩175,387 | ₩171,901 | ₩174,759 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,325 | ₩172,301 | ₩170,325 | ₩170,819 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,731 | ₩173,824 | ₩172,889 | ₩173,210 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,781 | ₩174,105 | ₩171,781 | ₩173,089 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,098 | ₩171,006 | ₩169,470 | ₩171,006 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,632 | ₩171,233 | ₩170,004 | ₩170,378 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,575 | ₩170,445 | ₩168,161 | ₩170,031 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,321 | ₩169,630 | ₩167,920 | ₩169,456 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,237 | ₩168,281 | ₩166,237 | ₩168,228 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩167,934 | ₩168,107 | ₩165,930 | ₩166,905 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,663 | ₩168,107 | ₩165,196 | ₩168,107 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,501 | ₩166,291 | ₩164,501 | ₩165,703 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,045 | ₩163,726 | ₩162,444 | ₩163,686 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,020 | ₩164,020 | ₩162,003 | ₩162,003 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,050 | ₩166,278 | ₩164,488 | ₩164,488 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,505 | ₩166,665 | ₩165,730 | ₩165,890 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,039 | ₩167,039 | ₩166,318 | ₩166,972 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,892 | ₩167,253 | ₩166,558 | ₩166,959 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩166,919 | ₩167,119 | ₩166,451 | ₩166,798 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,117 | ₩168,054 | ₩166,117 | ₩167,480 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,262 | ₩166,371 | ₩165,262 | ₩165,757 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,491 | ₩166,959 | ₩165,075 | ₩165,075 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,077 | ₩167,092 | ₩164,755 | ₩164,782 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,505 | ₩167,253 | ₩165,182 | ₩165,730 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,749 | ₩168,749 | ₩166,892 | ₩166,972 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,603 | ₩169,630 | ₩167,186 | ₩167,667 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,720 | ₩169,510 | ₩167,720 | ₩169,376 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,648 | ₩168,254 | ₩164,648 | ₩167,720 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,726 | ₩165,503 | ₩163,726 | ₩164,795 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,503 | ₩165,503 | ₩164,181 | ₩164,221 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,316 | ₩165,383 | ₩164,461 | ₩164,648 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩164,955 | ₩166,050 | ₩164,287 | ₩165,142 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩162,978 | ₩165,209 | ₩162,978 | ₩165,182 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,580 | ₩163,580 | ₩162,685 | ₩162,725 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,177 | ₩163,673 | ₩162,177 | ₩162,698 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩163,940 | ₩164,514 | ₩163,740 | ₩164,034 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,152 | ₩165,343 | ₩163,152 | ₩164,154 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,479 | ₩163,807 | ₩159,479 | ₩163,406 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,088 | ₩159,426 | ₩157,088 | ₩159,426 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,081 | ₩158,210 | ₩153,081 | ₩157,355 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,569 | ₩157,569 | ₩152,507 | ₩152,600 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,497 | ₩156,113 | ₩154,350 | ₩154,644 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,562 | ₩155,338 | ₩153,562 | ₩154,697 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,061 | ₩157,502 | ₩154,016 | ₩154,363 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩155,913 | ₩158,143 | ₩155,913 | ₩157,622 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,881 | ₩161,162 | ₩157,569 | ₩157,903 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,364 | ₩163,152 | ₩161,669 | ₩161,669 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,002 | ₩162,284 | ₩161,002 | ₩161,723 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩161,950 | ₩162,311 | ₩160,507 | ₩161,349 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,132 | ₩160,187 | ₩157,863 | ₩160,187 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,442 | ₩161,603 | ₩159,332 | ₩159,599 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,372 | ₩161,763 | ₩159,372 | ₩160,962 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,451 | ₩159,853 | ₩158,424 | ₩158,784 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,254 | ₩160,507 | ₩158,424 | ₩160,507 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,693 | ₩160,254 | ₩159,158 | ₩160,254 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,469 | ₩162,444 | ₩159,813 | ₩159,813 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,272 | ₩164,555 | ₩161,002 | ₩161,563 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,156 | ₩165,156 | ₩163,927 | ₩164,140 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,331 | ₩166,331 | ₩164,848 | ₩165,490 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,396 | ₩165,837 | ₩164,942 | ₩164,942 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,898 | ₩163,994 | ₩162,444 | ₩163,860 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,047 | ₩164,394 | ₩161,442 | ₩162,391 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,206 | ₩164,207 | ₩162,631 | ₩164,074 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,778 | ₩163,807 | ₩162,698 | ₩163,593 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,254 | ₩161,189 | ₩160,174 | ₩160,908 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,873 | ₩163,873 | ₩160,467 | ₩161,082 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,192 | ₩163,980 | ₩162,057 | ₩163,139 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,289 | ₩162,551 | ₩157,289 | ₩161,990 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,357 | ₩159,532 | ₩158,357 | ₩159,519 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,616 | ₩161,616 | ₩156,647 | ₩156,647 | -3.07% | 1.9만 |
|---|