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 | ₩186,489 | ₩187,318 | ₩186,436 | ₩187,037 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,911 | ₩185,887 | ₩183,868 | ₩185,727 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,476 | ₩186,690 | ₩185,379 | ₩185,847 | -0.34% | 1.5만 |
| 2026.10.06 | ₩189,030 | ₩189,592 | ₩188,094 | ₩188,455 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,586 | ₩189,766 | ₩187,332 | ₩188,576 | +0.53% | 1.7만 |
| 2026.10.02 | ₩187,211 | ₩188,923 | ₩187,211 | ₩187,880 | +0.36% | 1.4만 |
| 2026.10.01 | ₩184,095 | ₩186,115 | ₩182,985 | ₩185,259 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,529 | ₩186,529 | ₩184,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,510 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,609 | ₩186,904 | ₩184,590 | ₩185,687 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,847 | ₩186,609 | ₩184,938 | ₩186,061 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,278 | ₩188,228 | ₩186,436 | ₩187,385 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,783 | ₩187,131 | ₩185,553 | ₩187,037 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,535 | ₩188,589 | ₩187,158 | ₩187,358 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩190,020 | ₩190,408 | ₩188,883 | ₩189,391 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩189,258 | ₩189,432 | ₩188,214 | ₩188,870 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,428 | ₩188,428 | ₩187,104 | ₩187,920 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,889 | ₩190,889 | ₩188,415 | ₩188,415 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩188,241 | ₩189,953 | ₩186,449 | ₩188,214 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,512 | ₩189,512 | ₩187,653 | ₩187,880 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩190,007 | ₩190,675 | ₩189,579 | ₩189,579 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,735 | ₩193,029 | ₩191,398 | ₩191,558 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩191,184 | ₩191,906 | ₩190,140 | ₩190,716 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩194,140 | ₩194,300 | ₩191,946 | ₩192,387 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,969 | ₩195,731 | ₩194,795 | ₩195,022 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,942 | ₩195,811 | ₩194,768 | ₩195,785 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,838 | ₩196,066 | ₩194,380 | ₩195,664 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩193,110 | ₩194,848 | ₩193,110 | ₩194,420 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,578 | ₩194,340 | ₩192,468 | ₩192,722 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩196,119 | ₩196,119 | ₩194,247 | ₩195,036 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,463 | ₩199,663 | ₩196,427 | ₩196,681 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,436 | ₩199,436 | ₩198,486 | ₩199,182 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,356 | ₩199,516 | ₩198,807 | ₩199,476 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,774 | ₩200,774 | ₩198,660 | ₩199,249 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,637 | ₩199,677 | ₩198,861 | ₩199,302 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩200,198 | ₩200,198 | ₩198,901 | ₩200,065 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,944 | ₩200,453 | ₩198,593 | ₩198,848 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,288 | ₩203,288 | ₩201,255 | ₩201,255 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩204,091 | ₩204,091 | ₩201,509 | ₩201,509 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,960 | ₩205,428 | ₩204,639 | ₩205,014 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,903 | ₩205,348 | ₩203,903 | ₩205,321 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,639 | ₩205,014 | ₩203,743 | ₩203,850 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩204,171 | ₩204,626 | ₩202,767 | ₩203,663 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,833 | ₩203,984 | ₩202,339 | ₩202,780 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩203,248 | ₩203,342 | ₩202,178 | ₩202,285 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,462 | ₩203,997 | ₩202,686 | ₩203,502 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩204,198 | ₩204,652 | ₩202,098 | ₩202,098 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩206,003 | ₩206,552 | ₩204,051 | ₩204,077 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,288 | ₩206,311 | ₩203,181 | ₩205,950 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,409 | ₩202,312 | ₩199,409 | ₩201,951 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,851 | ₩199,851 | ₩196,453 | ₩198,433 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,925 | ₩199,155 | ₩196,761 | ₩198,995 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,741 | ₩198,741 | ₩195,557 | ₩195,571 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,420 | ₩199,048 | ₩196,855 | ₩199,048 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,513 | ₩199,677 | ₩197,069 | ₩198,500 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,925 | ₩198,620 | ₩196,815 | ₩197,069 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,745 | ₩197,764 | ₩195,745 | ₩197,537 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,741 | ₩199,463 | ₩197,711 | ₩197,992 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,928 | ₩199,944 | ₩198,634 | ₩199,811 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩199,062 | ₩200,158 | ₩197,350 | ₩197,564 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩198,099 | ₩199,717 | ₩196,881 | ₩198,660 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩199,249 | ₩201,590 | ₩199,249 | ₩200,092 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,757 | ₩200,934 | ₩199,503 | ₩200,065 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,981 | ₩200,172 | ₩198,754 | ₩199,102 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,877 | ₩199,877 | ₩197,871 | ₩198,486 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩201,121 | ₩201,121 | ₩199,342 | ₩200,412 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,650 | ₩201,670 | ₩199,650 | ₩201,108 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,543 | ₩199,811 | ₩197,416 | ₩198,834 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩203,021 | ₩203,021 | ₩200,319 | ₩201,295 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,579 | ₩204,184 | ₩202,365 | ₩203,422 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,599 | ₩204,987 | ₩200,573 | ₩201,857 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,465 | ₩206,525 | ₩203,663 | ₩203,903 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,302 | ₩205,696 | ₩202,847 | ₩205,201 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,395 | ₩203,395 | ₩201,335 | ₩203,101 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,332 | ₩202,940 | ₩200,225 | ₩202,633 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩200,132 | ₩202,646 | ₩200,132 | ₩201,590 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩197,269 | ₩200,627 | ₩197,202 | ₩198,995 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,300 | ₩197,550 | ₩194,300 | ₩196,280 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,309 | ₩197,737 | ₩196,694 | ₩197,136 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,785 | ₩196,654 | ₩194,514 | ₩196,654 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,634 | ₩196,440 | ₩192,561 | ₩192,695 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩196,173 | ₩197,256 | ₩194,420 | ₩194,420 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩197,095 | ₩197,323 | ₩195,597 | ₩195,905 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,578 | ₩195,691 | ₩193,083 | ₩194,300 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,562 | ₩192,802 | ₩188,562 | ₩192,735 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,960 | ₩190,756 | ₩186,971 | ₩187,104 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,683 | ₩190,996 | ₩184,402 | ₩188,602 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩187,118 | ₩188,629 | ₩186,609 | ₩186,743 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩188,000 | ₩188,535 | ₩185,018 | ₩185,553 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩187,185 | ₩189,686 | ₩186,850 | ₩189,485 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,506 | ₩187,506 | ₩186,235 | ₩186,810 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,342 | ₩188,067 | ₩186,342 | ₩188,027 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,663 | ₩187,225 | ₩184,697 | ₩186,623 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,549 | ₩188,723 | ₩187,251 | ₩187,599 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,549 | ₩189,552 | ₩187,559 | ₩188,803 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,846 | ₩190,261 | ₩188,816 | ₩189,218 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,519 | ₩189,779 | ₩187,519 | ₩189,605 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,580 | ₩186,676 | ₩185,245 | ₩186,074 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩183,105 | ₩185,285 | ₩182,129 | ₩184,603 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,701 | ₩184,469 | ₩181,393 | ₩184,469 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,420 | ₩182,089 | ₩180,163 | ₩180,885 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,931 | ₩183,546 | ₩181,714 | ₩182,463 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,640 | ₩183,640 | ₩182,222 | ₩182,343 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,299 | ₩186,409 | ₩184,844 | ₩185,432 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,325 | ₩185,325 | ₩183,159 | ₩184,309 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,342 | ₩186,342 | ₩183,239 | ₩185,125 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,589 | ₩188,723 | ₩187,185 | ₩187,465 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,572 | ₩188,482 | ₩187,251 | ₩187,800 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,348 | ₩188,723 | ₩186,676 | ₩186,890 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩189,231 | ₩189,311 | ₩187,653 | ₩189,231 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,449 | ₩188,589 | ₩186,449 | ₩188,308 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,820 | ₩187,211 | ₩184,349 | ₩185,218 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,436 | ₩186,623 | ₩185,325 | ₩186,288 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,677 | ₩185,860 | ₩182,476 | ₩185,700 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩183,025 | ₩183,172 | ₩180,657 | ₩181,554 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩184,175 | ₩184,402 | ₩182,048 | ₩182,771 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,429 | ₩185,151 | ₩183,787 | ₩184,349 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩184,028 | ₩184,844 | ₩183,212 | ₩184,349 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩183,078 | ₩184,122 | ₩181,326 | ₩183,025 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,483 | ₩184,483 | ₩182,650 | ₩183,185 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,657 | ₩185,392 | ₩182,196 | ₩182,396 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,904 | ₩184,456 | ₩182,904 | ₩184,175 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,473 | ₩185,085 | ₩181,473 | ₩183,747 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,293 | ₩179,735 | ₩178,611 | ₩179,280 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,761 | ₩179,761 | ₩178,210 | ₩179,079 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,892 | ₩180,056 | ₩178,812 | ₩179,641 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,879 | ₩178,277 | ₩174,879 | ₩178,196 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩177,207 | ₩177,207 | ₩175,602 | ₩175,923 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,986 | ₩177,902 | ₩174,986 | ₩177,060 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,548 | ₩176,765 | ₩175,348 | ₩175,829 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,994 | ₩170,894 | ₩168,994 | ₩170,573 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,660 | ₩170,131 | ₩168,406 | ₩169,784 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,768 | ₩169,422 | ₩164,768 | ₩168,727 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,617 | ₩169,529 | ₩167,617 | ₩167,871 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩164,206 | ₩167,189 | ₩162,976 | ₩166,466 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩164,139 | ₩164,139 | ₩160,207 | ₩160,836 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,872 | ₩164,059 | ₩161,865 | ₩162,374 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,985 | ₩167,898 | ₩164,768 | ₩164,808 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩168,125 | ₩168,232 | ₩167,202 | ₩167,817 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,393 | ₩166,814 | ₩164,219 | ₩166,079 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩165,182 | ₩167,844 | ₩164,474 | ₩165,450 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,798 | ₩165,798 | ₩161,718 | ₩161,799 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩163,176 | ₩166,935 | ₩163,176 | ₩165,851 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,346 | ₩167,001 | ₩165,062 | ₩165,075 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,921 | ₩167,817 | ₩166,507 | ₩167,269 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩166,065 | ₩167,189 | ₩165,624 | ₩165,771 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,383 | ₩165,383 | ₩163,283 | ₩164,086 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,517 | ₩165,691 | ₩164,139 | ₩164,139 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,496 | ₩168,366 | ₩166,747 | ₩168,005 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,834 | ₩170,961 | ₩168,098 | ₩168,179 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,330 | ₩169,356 | ₩162,989 | ₩168,914 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,884 | ₩168,072 | ₩166,667 | ₩167,697 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩173,047 | ₩174,010 | ₩169,904 | ₩171,335 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,558 | ₩175,468 | ₩173,836 | ₩175,027 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,887 | ₩174,920 | ₩170,198 | ₩173,997 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,285 | ₩176,779 | ₩172,285 | ₩176,016 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,772 | ₩175,147 | ₩173,555 | ₩174,799 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,377 | ₩177,153 | ₩175,227 | ₩177,140 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩176,070 | ₩176,431 | ₩174,612 | ₩176,163 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩173,074 | ₩175,669 | ₩173,074 | ₩174,946 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,401 | ₩175,401 | ₩172,365 | ₩173,087 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,863 | ₩177,086 | ₩173,863 | ₩175,762 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,344 | ₩174,893 | ₩173,622 | ₩174,786 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,535 | ₩177,140 | ₩174,786 | ₩175,401 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,933 | ₩176,097 | ₩174,050 | ₩175,174 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,515 | ₩176,110 | ₩173,408 | ₩175,281 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩177,220 | ₩177,648 | ₩172,833 | ₩173,087 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,474 | ₩177,528 | ₩174,853 | ₩175,802 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,270 | ₩177,407 | ₩176,270 | ₩176,351 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,535 | ₩177,046 | ₩175,374 | ₩176,404 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩173,034 | ₩176,351 | ₩173,034 | ₩175,762 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩170,078 | ₩172,887 | ₩170,078 | ₩170,867 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩172,218 | ₩172,525 | ₩169,703 | ₩171,188 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,646 | ₩172,646 | ₩169,463 | ₩171,335 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩169,155 | ₩172,686 | ₩169,155 | ₩171,883 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,359 | ₩171,455 | ₩169,008 | ₩169,904 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,322 | ₩171,950 | ₩170,546 | ₩171,843 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,699 | ₩172,873 | ₩170,920 | ₩171,255 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,887 | ₩172,887 | ₩171,362 | ₩171,950 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,472 | ₩173,020 | ₩172,097 | ₩172,900 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,960 | ₩175,160 | ₩171,817 | ₩172,338 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩176,177 | ₩177,019 | ₩175,401 | ₩175,414 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩172,218 | ₩175,628 | ₩172,138 | ₩175,000 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,559 | ₩172,539 | ₩170,559 | ₩171,054 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,970 | ₩174,064 | ₩173,127 | ₩173,448 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩172,017 | ₩174,344 | ₩172,017 | ₩173,328 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,332 | ₩171,241 | ₩169,703 | ₩171,241 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,867 | ₩171,469 | ₩170,238 | ₩170,613 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,807 | ₩170,680 | ₩168,393 | ₩170,265 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,553 | ₩169,864 | ₩168,152 | ₩169,690 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,466 | ₩168,513 | ₩166,466 | ₩168,459 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩168,165 | ₩168,339 | ₩166,159 | ₩167,135 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,891 | ₩168,339 | ₩165,423 | ₩168,339 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,728 | ₩166,520 | ₩164,728 | ₩165,931 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,270 | ₩163,952 | ₩162,668 | ₩163,912 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,246 | ₩164,246 | ₩162,227 | ₩162,227 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,279 | ₩166,507 | ₩164,714 | ₩164,714 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,734 | ₩166,894 | ₩165,958 | ₩166,119 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,269 | ₩167,269 | ₩166,547 | ₩167,202 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩167,122 | ₩167,483 | ₩166,787 | ₩167,189 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩167,149 | ₩167,349 | ₩166,680 | ₩167,028 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,346 | ₩168,286 | ₩166,346 | ₩167,710 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,490 | ₩166,600 | ₩165,490 | ₩165,985 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,721 | ₩167,189 | ₩165,303 | ₩165,303 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,306 | ₩167,322 | ₩164,982 | ₩165,009 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,734 | ₩167,483 | ₩165,410 | ₩165,958 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,981 | ₩168,981 | ₩167,122 | ₩167,202 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,837 | ₩169,864 | ₩167,416 | ₩167,898 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,951 | ₩169,743 | ₩167,951 | ₩169,610 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,875 | ₩168,486 | ₩164,875 | ₩167,951 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,952 | ₩165,731 | ₩163,952 | ₩165,022 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,731 | ₩165,731 | ₩164,407 | ₩164,447 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,544 | ₩165,610 | ₩164,688 | ₩164,875 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩165,182 | ₩166,279 | ₩164,514 | ₩165,370 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩163,203 | ₩165,437 | ₩163,203 | ₩165,410 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,805 | ₩163,805 | ₩162,909 | ₩162,949 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,400 | ₩163,898 | ₩162,400 | ₩162,922 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩164,166 | ₩164,741 | ₩163,965 | ₩164,260 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,377 | ₩165,570 | ₩163,377 | ₩164,380 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,699 | ₩164,032 | ₩159,699 | ₩163,631 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,305 | ₩159,645 | ₩157,305 | ₩159,645 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,292 | ₩158,428 | ₩153,292 | ₩157,572 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,786 | ₩157,786 | ₩152,717 | ₩152,811 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,710 | ₩156,328 | ₩154,563 | ₩154,857 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,774 | ₩155,552 | ₩153,774 | ₩154,910 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,278 | ₩157,719 | ₩154,228 | ₩154,576 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩156,128 | ₩158,361 | ₩156,128 | ₩157,840 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩161,103 | ₩161,384 | ₩157,786 | ₩158,120 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,588 | ₩163,377 | ₩161,892 | ₩161,892 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,223 | ₩162,507 | ₩161,223 | ₩161,946 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩162,173 | ₩162,534 | ₩160,729 | ₩161,571 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,351 | ₩160,408 | ₩158,080 | ₩160,408 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,665 | ₩161,825 | ₩159,552 | ₩159,819 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,592 | ₩161,986 | ₩159,592 | ₩161,183 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,669 | ₩160,073 | ₩158,642 | ₩159,003 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,474 | ₩160,729 | ₩158,642 | ₩160,729 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,913 | ₩160,474 | ₩159,378 | ₩160,474 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,692 | ₩162,668 | ₩160,033 | ₩160,033 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,497 | ₩164,781 | ₩161,223 | ₩161,785 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,383 | ₩165,383 | ₩164,153 | ₩164,367 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,560 | ₩166,560 | ₩165,075 | ₩165,717 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,624 | ₩166,065 | ₩165,169 | ₩165,169 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩163,123 | ₩164,219 | ₩162,668 | ₩164,086 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,273 | ₩164,621 | ₩161,665 | ₩162,614 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,430 | ₩164,433 | ₩162,855 | ₩164,300 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩163,002 | ₩164,032 | ₩162,922 | ₩163,818 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,474 | ₩161,411 | ₩160,394 | ₩161,130 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩164,099 | ₩164,099 | ₩160,688 | ₩161,304 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,417 | ₩164,206 | ₩162,280 | ₩163,363 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,505 | ₩162,775 | ₩157,505 | ₩162,213 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,575 | ₩159,752 | ₩158,575 | ₩159,739 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,839 | ₩161,839 | ₩156,863 | ₩156,863 | -3.07% | 1.9만 |
|---|