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 | ₩186,262 | ₩187,090 | ₩186,208 | ₩186,809 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,685 | ₩185,661 | ₩183,643 | ₩185,500 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,248 | ₩186,462 | ₩185,153 | ₩185,621 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,800 | ₩189,361 | ₩187,865 | ₩188,225 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,357 | ₩189,535 | ₩187,103 | ₩188,346 | +0.53% | 1.7만 |
| 2026.10.02 | ₩186,983 | ₩188,693 | ₩186,983 | ₩187,651 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,871 | ₩185,888 | ₩182,762 | ₩185,033 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,302 | ₩186,302 | ₩184,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,285 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,382 | ₩186,676 | ₩184,365 | ₩185,460 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,621 | ₩186,382 | ₩184,712 | ₩185,834 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,050 | ₩187,998 | ₩186,208 | ₩187,157 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,556 | ₩186,903 | ₩185,327 | ₩186,809 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,306 | ₩188,359 | ₩186,930 | ₩187,130 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,788 | ₩190,176 | ₩188,653 | ₩189,161 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩189,027 | ₩189,201 | ₩187,985 | ₩188,640 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,199 | ₩188,199 | ₩186,876 | ₩187,691 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,657 | ₩190,657 | ₩188,185 | ₩188,185 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩188,012 | ₩189,722 | ₩186,222 | ₩187,985 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,281 | ₩189,281 | ₩187,424 | ₩187,651 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,775 | ₩190,443 | ₩189,348 | ₩189,348 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,500 | ₩192,794 | ₩191,164 | ₩191,325 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩190,951 | ₩191,672 | ₩189,909 | ₩190,483 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,903 | ₩194,063 | ₩191,712 | ₩192,153 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,731 | ₩195,493 | ₩194,558 | ₩194,785 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,705 | ₩195,573 | ₩194,531 | ₩195,546 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,600 | ₩195,827 | ₩194,143 | ₩195,426 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,874 | ₩194,611 | ₩192,874 | ₩194,184 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,342 | ₩194,103 | ₩192,233 | ₩192,487 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,880 | ₩195,880 | ₩194,010 | ₩194,798 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,220 | ₩199,420 | ₩196,187 | ₩196,441 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,193 | ₩199,193 | ₩198,245 | ₩198,939 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,113 | ₩199,273 | ₩198,565 | ₩199,233 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,529 | ₩200,529 | ₩198,418 | ₩199,006 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,393 | ₩199,434 | ₩198,619 | ₩199,059 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩199,955 | ₩199,955 | ₩198,659 | ₩199,821 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,701 | ₩200,208 | ₩198,351 | ₩198,605 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,040 | ₩203,040 | ₩201,010 | ₩201,010 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,842 | ₩203,842 | ₩201,264 | ₩201,264 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,710 | ₩205,178 | ₩204,390 | ₩204,764 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,655 | ₩205,098 | ₩203,655 | ₩205,071 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,390 | ₩204,764 | ₩203,495 | ₩203,601 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩203,922 | ₩204,376 | ₩202,519 | ₩203,414 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,586 | ₩203,735 | ₩202,092 | ₩202,533 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩203,000 | ₩203,094 | ₩201,932 | ₩202,038 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,214 | ₩203,748 | ₩202,439 | ₩203,254 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩203,949 | ₩204,403 | ₩201,851 | ₩201,851 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,752 | ₩206,300 | ₩203,802 | ₩203,829 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,040 | ₩206,059 | ₩202,934 | ₩205,699 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,166 | ₩202,065 | ₩199,166 | ₩201,705 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,607 | ₩199,607 | ₩196,214 | ₩198,191 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,684 | ₩198,913 | ₩196,521 | ₩198,752 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,498 | ₩198,498 | ₩195,319 | ₩195,332 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,178 | ₩198,806 | ₩196,615 | ₩198,806 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,271 | ₩199,434 | ₩196,829 | ₩198,258 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,684 | ₩198,378 | ₩196,575 | ₩196,829 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,506 | ₩197,523 | ₩195,506 | ₩197,296 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,498 | ₩199,220 | ₩197,470 | ₩197,750 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,685 | ₩199,701 | ₩198,392 | ₩199,567 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,819 | ₩199,914 | ₩197,109 | ₩197,323 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,857 | ₩199,474 | ₩196,642 | ₩198,418 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩199,006 | ₩201,344 | ₩199,006 | ₩199,848 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,514 | ₩200,689 | ₩199,260 | ₩199,821 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,739 | ₩199,928 | ₩198,512 | ₩198,859 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,634 | ₩199,634 | ₩197,630 | ₩198,245 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,876 | ₩200,876 | ₩199,100 | ₩200,168 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,407 | ₩201,424 | ₩199,407 | ₩200,863 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,300 | ₩199,567 | ₩197,176 | ₩198,592 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,773 | ₩202,773 | ₩200,075 | ₩201,050 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,332 | ₩203,935 | ₩202,119 | ₩203,174 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,350 | ₩204,737 | ₩200,329 | ₩201,611 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,216 | ₩206,273 | ₩203,414 | ₩203,655 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,054 | ₩205,445 | ₩202,600 | ₩204,951 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,147 | ₩203,147 | ₩201,090 | ₩202,853 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,088 | ₩202,693 | ₩199,981 | ₩202,386 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,888 | ₩202,399 | ₩199,888 | ₩201,344 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩197,029 | ₩200,382 | ₩196,962 | ₩198,752 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,063 | ₩197,309 | ₩194,063 | ₩196,040 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,069 | ₩197,496 | ₩196,455 | ₩196,895 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,546 | ₩196,414 | ₩194,277 | ₩196,414 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,397 | ₩196,201 | ₩192,327 | ₩192,460 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩195,934 | ₩197,016 | ₩194,184 | ₩194,184 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,855 | ₩197,082 | ₩195,359 | ₩195,666 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,342 | ₩195,453 | ₩192,848 | ₩194,063 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,332 | ₩192,567 | ₩188,332 | ₩192,500 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,731 | ₩190,523 | ₩186,743 | ₩186,876 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,453 | ₩190,764 | ₩184,178 | ₩188,372 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,890 | ₩188,399 | ₩186,382 | ₩186,516 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,771 | ₩188,306 | ₩184,792 | ₩185,327 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩186,956 | ₩189,455 | ₩186,622 | ₩189,254 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,277 | ₩187,277 | ₩186,008 | ₩186,582 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,115 | ₩187,838 | ₩186,115 | ₩187,798 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,435 | ₩186,996 | ₩184,472 | ₩186,395 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,319 | ₩188,493 | ₩187,023 | ₩187,371 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,319 | ₩189,321 | ₩187,330 | ₩188,573 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,615 | ₩190,029 | ₩188,586 | ₩188,987 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,290 | ₩189,548 | ₩187,290 | ₩189,374 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,353 | ₩186,449 | ₩185,019 | ₩185,848 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,882 | ₩185,059 | ₩181,907 | ₩184,378 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,479 | ₩184,245 | ₩181,172 | ₩184,245 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,199 | ₩181,867 | ₩179,943 | ₩180,664 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,708 | ₩183,323 | ₩181,493 | ₩182,241 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,416 | ₩183,416 | ₩182,000 | ₩182,121 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,073 | ₩186,182 | ₩184,619 | ₩185,206 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,100 | ₩185,100 | ₩182,935 | ₩184,084 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,115 | ₩186,115 | ₩183,016 | ₩184,899 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,359 | ₩188,493 | ₩186,956 | ₩187,237 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,344 | ₩188,252 | ₩187,023 | ₩187,571 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,119 | ₩188,493 | ₩186,449 | ₩186,663 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩189,000 | ₩189,080 | ₩187,424 | ₩189,000 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,222 | ₩188,359 | ₩186,222 | ₩188,079 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,594 | ₩186,983 | ₩184,124 | ₩184,993 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,208 | ₩186,395 | ₩185,100 | ₩186,061 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,454 | ₩185,634 | ₩182,254 | ₩185,474 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,802 | ₩182,949 | ₩180,437 | ₩181,332 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩183,951 | ₩184,178 | ₩181,827 | ₩182,548 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,204 | ₩184,926 | ₩183,563 | ₩184,124 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,804 | ₩184,619 | ₩182,989 | ₩184,124 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,855 | ₩183,897 | ₩181,105 | ₩182,802 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,258 | ₩184,258 | ₩182,428 | ₩182,962 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,432 | ₩185,166 | ₩181,974 | ₩182,174 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,682 | ₩184,231 | ₩182,682 | ₩183,951 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,252 | ₩184,859 | ₩181,252 | ₩183,523 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,075 | ₩179,516 | ₩178,393 | ₩179,061 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,542 | ₩179,542 | ₩177,993 | ₩178,861 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,674 | ₩179,836 | ₩178,594 | ₩179,422 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,666 | ₩178,059 | ₩174,666 | ₩177,979 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩176,991 | ₩176,991 | ₩175,388 | ₩175,708 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,773 | ₩177,685 | ₩174,773 | ₩176,844 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,334 | ₩176,550 | ₩175,134 | ₩175,615 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,788 | ₩170,685 | ₩168,788 | ₩170,365 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,454 | ₩169,924 | ₩168,201 | ₩169,577 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,567 | ₩169,216 | ₩164,567 | ₩168,521 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,412 | ₩169,323 | ₩167,412 | ₩167,666 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩164,006 | ₩166,985 | ₩162,777 | ₩166,264 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩163,939 | ₩163,939 | ₩160,012 | ₩160,640 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,672 | ₩163,859 | ₩161,668 | ₩162,176 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,783 | ₩167,693 | ₩164,567 | ₩164,607 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,920 | ₩168,027 | ₩166,998 | ₩167,613 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,193 | ₩166,611 | ₩164,019 | ₩165,876 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩164,981 | ₩167,640 | ₩164,273 | ₩165,248 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,596 | ₩165,596 | ₩161,521 | ₩161,601 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩162,977 | ₩166,731 | ₩162,977 | ₩165,649 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,143 | ₩166,798 | ₩164,861 | ₩164,874 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,718 | ₩167,613 | ₩166,304 | ₩167,065 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,863 | ₩166,985 | ₩165,422 | ₩165,569 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,182 | ₩165,182 | ₩163,084 | ₩163,886 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,315 | ₩165,489 | ₩163,939 | ₩163,939 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,292 | ₩168,161 | ₩166,544 | ₩167,800 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,628 | ₩170,752 | ₩167,893 | ₩167,974 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,128 | ₩169,149 | ₩162,790 | ₩168,708 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,680 | ₩167,867 | ₩166,464 | ₩167,493 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,836 | ₩173,798 | ₩169,697 | ₩171,126 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,346 | ₩175,254 | ₩173,624 | ₩174,813 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,676 | ₩174,706 | ₩169,991 | ₩173,785 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,075 | ₩176,563 | ₩172,075 | ₩175,802 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,559 | ₩174,933 | ₩173,344 | ₩174,586 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,162 | ₩176,937 | ₩175,014 | ₩176,924 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,855 | ₩176,216 | ₩174,399 | ₩175,949 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,863 | ₩175,454 | ₩172,863 | ₩174,733 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,187 | ₩175,187 | ₩172,155 | ₩172,876 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,651 | ₩176,871 | ₩173,651 | ₩175,548 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,132 | ₩174,680 | ₩173,411 | ₩174,573 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,321 | ₩176,924 | ₩174,573 | ₩175,187 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,720 | ₩175,882 | ₩173,838 | ₩174,960 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,304 | ₩175,895 | ₩173,197 | ₩175,067 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩177,004 | ₩177,432 | ₩172,622 | ₩172,876 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,258 | ₩177,311 | ₩174,640 | ₩175,588 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,056 | ₩177,191 | ₩176,056 | ₩176,136 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,321 | ₩176,830 | ₩175,161 | ₩176,189 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,823 | ₩176,136 | ₩172,823 | ₩175,548 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,871 | ₩172,676 | ₩169,871 | ₩170,659 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩172,008 | ₩172,315 | ₩169,496 | ₩170,979 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,435 | ₩172,435 | ₩169,256 | ₩171,126 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩168,949 | ₩172,475 | ₩168,949 | ₩171,674 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,151 | ₩171,246 | ₩168,802 | ₩169,697 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,113 | ₩171,741 | ₩170,338 | ₩171,634 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,489 | ₩172,662 | ₩170,712 | ₩171,046 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,676 | ₩172,676 | ₩171,153 | ₩171,741 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,262 | ₩172,809 | ₩171,888 | ₩172,689 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,746 | ₩174,947 | ₩171,607 | ₩172,128 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩175,962 | ₩176,804 | ₩175,187 | ₩175,201 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩172,008 | ₩175,414 | ₩171,928 | ₩174,787 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,351 | ₩172,329 | ₩170,351 | ₩170,846 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,758 | ₩173,851 | ₩172,916 | ₩173,237 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,808 | ₩174,132 | ₩171,808 | ₩173,117 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,124 | ₩171,033 | ₩169,496 | ₩171,033 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,659 | ₩171,260 | ₩170,031 | ₩170,405 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,601 | ₩170,472 | ₩168,187 | ₩170,058 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,348 | ₩169,657 | ₩167,947 | ₩169,483 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,264 | ₩168,308 | ₩166,264 | ₩168,254 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩167,960 | ₩168,134 | ₩165,956 | ₩166,932 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,689 | ₩168,134 | ₩165,222 | ₩168,134 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,527 | ₩166,317 | ₩164,527 | ₩165,729 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,071 | ₩163,752 | ₩162,470 | ₩163,712 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,046 | ₩164,046 | ₩162,029 | ₩162,029 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,077 | ₩166,304 | ₩164,514 | ₩164,514 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,531 | ₩166,691 | ₩165,756 | ₩165,916 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,065 | ₩167,065 | ₩166,344 | ₩166,998 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,918 | ₩167,279 | ₩166,584 | ₩166,985 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩166,945 | ₩167,145 | ₩166,477 | ₩166,825 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,143 | ₩168,080 | ₩166,143 | ₩167,506 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,288 | ₩166,397 | ₩165,288 | ₩165,783 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,517 | ₩166,985 | ₩165,101 | ₩165,101 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,103 | ₩167,119 | ₩164,781 | ₩164,808 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,531 | ₩167,279 | ₩165,208 | ₩165,756 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,775 | ₩168,775 | ₩166,918 | ₩166,998 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,630 | ₩169,657 | ₩167,212 | ₩167,693 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,746 | ₩169,537 | ₩167,746 | ₩169,403 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,674 | ₩168,281 | ₩164,674 | ₩167,746 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,752 | ₩165,529 | ₩163,752 | ₩164,821 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,529 | ₩165,529 | ₩164,206 | ₩164,246 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,342 | ₩165,409 | ₩164,487 | ₩164,674 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩164,981 | ₩166,077 | ₩164,313 | ₩165,168 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩163,004 | ₩165,235 | ₩163,004 | ₩165,208 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,605 | ₩163,605 | ₩162,710 | ₩162,750 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,203 | ₩163,699 | ₩162,203 | ₩162,724 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩163,966 | ₩164,540 | ₩163,766 | ₩164,059 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,178 | ₩165,369 | ₩163,178 | ₩164,180 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,504 | ₩163,832 | ₩159,504 | ₩163,432 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,113 | ₩159,451 | ₩157,113 | ₩159,451 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,105 | ₩158,235 | ₩153,105 | ₩157,380 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,594 | ₩157,594 | ₩152,531 | ₩152,624 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,521 | ₩156,138 | ₩154,374 | ₩154,668 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,586 | ₩155,363 | ₩153,586 | ₩154,722 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,086 | ₩157,527 | ₩154,040 | ₩154,388 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩155,937 | ₩158,168 | ₩155,937 | ₩157,647 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,907 | ₩161,187 | ₩157,594 | ₩157,928 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,390 | ₩163,178 | ₩161,695 | ₩161,695 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,027 | ₩162,309 | ₩161,027 | ₩161,748 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩161,975 | ₩162,336 | ₩160,533 | ₩161,374 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,157 | ₩160,212 | ₩157,888 | ₩160,212 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,468 | ₩161,628 | ₩159,357 | ₩159,624 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,397 | ₩161,788 | ₩159,397 | ₩160,987 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,475 | ₩159,878 | ₩158,449 | ₩158,809 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,279 | ₩160,533 | ₩158,449 | ₩160,533 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,718 | ₩160,279 | ₩159,183 | ₩160,279 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,495 | ₩162,470 | ₩159,838 | ₩159,838 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,298 | ₩164,580 | ₩161,027 | ₩161,588 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,182 | ₩165,182 | ₩163,953 | ₩164,166 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,357 | ₩166,357 | ₩164,874 | ₩165,516 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,422 | ₩165,863 | ₩164,968 | ₩164,968 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,924 | ₩164,019 | ₩162,470 | ₩163,886 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,073 | ₩164,420 | ₩161,468 | ₩162,416 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,231 | ₩164,233 | ₩162,657 | ₩164,099 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,804 | ₩163,832 | ₩162,724 | ₩163,619 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,279 | ₩161,214 | ₩160,199 | ₩160,933 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,899 | ₩163,899 | ₩160,493 | ₩161,107 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,218 | ₩164,006 | ₩162,082 | ₩163,164 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,313 | ₩162,577 | ₩157,313 | ₩162,016 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,382 | ₩159,558 | ₩158,382 | ₩159,544 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,641 | ₩161,641 | ₩156,672 | ₩156,672 | -3.07% | 1.9만 |
|---|