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 | ₩186,248 | ₩187,076 | ₩186,194 | ₩186,795 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,672 | ₩185,647 | ₩183,630 | ₩185,486 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,234 | ₩186,448 | ₩185,139 | ₩185,607 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,786 | ₩189,347 | ₩187,851 | ₩188,211 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,343 | ₩189,520 | ₩187,089 | ₩188,332 | +0.53% | 1.7만 |
| 2026.10.02 | ₩186,969 | ₩188,679 | ₩186,969 | ₩187,637 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,857 | ₩185,874 | ₩182,748 | ₩185,019 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,288 | ₩186,288 | ₩184,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,271 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,368 | ₩186,662 | ₩184,351 | ₩185,446 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,607 | ₩186,368 | ₩184,698 | ₩185,820 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,036 | ₩187,984 | ₩186,194 | ₩187,143 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,542 | ₩186,889 | ₩185,313 | ₩186,795 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,292 | ₩188,345 | ₩186,916 | ₩187,116 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,774 | ₩190,162 | ₩188,639 | ₩189,146 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩189,013 | ₩189,187 | ₩187,971 | ₩188,626 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,185 | ₩188,185 | ₩186,862 | ₩187,677 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,643 | ₩190,643 | ₩188,171 | ₩188,171 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩187,998 | ₩189,707 | ₩186,208 | ₩187,971 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,267 | ₩189,267 | ₩187,410 | ₩187,637 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,761 | ₩190,429 | ₩189,333 | ₩189,333 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,486 | ₩192,780 | ₩191,150 | ₩191,310 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩190,936 | ₩191,658 | ₩189,894 | ₩190,469 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,888 | ₩194,049 | ₩191,698 | ₩192,139 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,717 | ₩195,478 | ₩194,543 | ₩194,770 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,690 | ₩195,558 | ₩194,516 | ₩195,531 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,585 | ₩195,812 | ₩194,129 | ₩195,411 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,860 | ₩194,596 | ₩192,860 | ₩194,169 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,327 | ₩194,089 | ₩192,219 | ₩192,473 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,865 | ₩195,865 | ₩193,995 | ₩194,783 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,205 | ₩199,405 | ₩196,173 | ₩196,426 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,178 | ₩199,178 | ₩198,230 | ₩198,924 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,098 | ₩199,258 | ₩198,550 | ₩199,218 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,514 | ₩200,514 | ₩198,403 | ₩198,991 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,379 | ₩199,419 | ₩198,604 | ₩199,045 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩199,940 | ₩199,940 | ₩198,644 | ₩199,806 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,686 | ₩200,193 | ₩198,337 | ₩198,590 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,025 | ₩203,025 | ₩200,995 | ₩200,995 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,827 | ₩203,827 | ₩201,249 | ₩201,249 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,695 | ₩205,162 | ₩204,374 | ₩204,748 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,640 | ₩205,082 | ₩203,640 | ₩205,056 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,374 | ₩204,748 | ₩203,479 | ₩203,586 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩203,907 | ₩204,361 | ₩202,504 | ₩203,399 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,571 | ₩203,720 | ₩202,077 | ₩202,518 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩202,985 | ₩203,079 | ₩201,917 | ₩202,023 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,199 | ₩203,733 | ₩202,424 | ₩203,239 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩203,934 | ₩204,388 | ₩201,836 | ₩201,836 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,737 | ₩206,284 | ₩203,787 | ₩203,813 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,025 | ₩206,044 | ₩202,918 | ₩205,683 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,151 | ₩202,050 | ₩199,151 | ₩201,689 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,592 | ₩199,592 | ₩196,199 | ₩198,176 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,669 | ₩198,898 | ₩196,507 | ₩198,737 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,484 | ₩198,484 | ₩195,304 | ₩195,318 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,163 | ₩198,791 | ₩196,600 | ₩198,791 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,256 | ₩199,419 | ₩196,814 | ₩198,243 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,669 | ₩198,363 | ₩196,560 | ₩196,814 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,491 | ₩197,508 | ₩195,491 | ₩197,281 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,484 | ₩199,205 | ₩197,455 | ₩197,736 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,671 | ₩199,686 | ₩198,377 | ₩199,552 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,804 | ₩199,899 | ₩197,094 | ₩197,308 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,842 | ₩199,459 | ₩196,627 | ₩198,403 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩198,991 | ₩201,329 | ₩198,991 | ₩199,833 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,499 | ₩200,674 | ₩199,245 | ₩199,806 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,724 | ₩199,913 | ₩198,497 | ₩198,844 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,619 | ₩199,619 | ₩197,615 | ₩198,230 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,861 | ₩200,861 | ₩199,085 | ₩200,153 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,392 | ₩201,409 | ₩199,392 | ₩200,848 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,285 | ₩199,552 | ₩197,161 | ₩198,577 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,758 | ₩202,758 | ₩200,060 | ₩201,035 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,317 | ₩203,920 | ₩202,104 | ₩203,159 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,334 | ₩204,722 | ₩200,314 | ₩201,596 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,201 | ₩206,258 | ₩203,399 | ₩203,640 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,039 | ₩205,430 | ₩202,584 | ₩204,935 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,132 | ₩203,132 | ₩201,075 | ₩202,838 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,073 | ₩202,678 | ₩199,966 | ₩202,371 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,873 | ₩202,384 | ₩199,873 | ₩201,329 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩197,014 | ₩200,367 | ₩196,947 | ₩198,737 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,049 | ₩197,295 | ₩194,049 | ₩196,026 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,054 | ₩197,482 | ₩196,440 | ₩196,881 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,531 | ₩196,400 | ₩194,262 | ₩196,400 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,383 | ₩196,186 | ₩192,312 | ₩192,446 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩195,919 | ₩197,001 | ₩194,169 | ₩194,169 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,841 | ₩197,068 | ₩195,344 | ₩195,652 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,327 | ₩195,438 | ₩192,833 | ₩194,049 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,318 | ₩192,553 | ₩188,318 | ₩192,486 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,717 | ₩190,509 | ₩186,729 | ₩186,862 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,438 | ₩190,749 | ₩184,164 | ₩188,358 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,876 | ₩188,385 | ₩186,368 | ₩186,502 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,757 | ₩188,292 | ₩184,778 | ₩185,313 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩186,942 | ₩189,440 | ₩186,608 | ₩189,240 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,263 | ₩187,263 | ₩185,994 | ₩186,568 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,101 | ₩187,824 | ₩186,101 | ₩187,784 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,421 | ₩186,982 | ₩184,458 | ₩186,381 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,305 | ₩188,479 | ₩187,009 | ₩187,356 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,305 | ₩189,307 | ₩187,316 | ₩188,559 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,601 | ₩190,015 | ₩188,572 | ₩188,973 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,276 | ₩189,534 | ₩187,276 | ₩189,360 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,339 | ₩186,435 | ₩185,006 | ₩185,834 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,868 | ₩185,046 | ₩181,893 | ₩184,364 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,466 | ₩184,231 | ₩181,158 | ₩184,231 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,185 | ₩181,853 | ₩179,930 | ₩180,651 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,695 | ₩183,309 | ₩181,479 | ₩182,227 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,403 | ₩183,403 | ₩181,987 | ₩182,107 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,059 | ₩186,168 | ₩184,605 | ₩185,193 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,086 | ₩185,086 | ₩182,922 | ₩184,070 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,101 | ₩186,101 | ₩183,002 | ₩184,885 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,345 | ₩188,479 | ₩186,942 | ₩187,223 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,330 | ₩188,238 | ₩187,009 | ₩187,557 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,105 | ₩188,479 | ₩186,435 | ₩186,649 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩188,986 | ₩189,066 | ₩187,410 | ₩188,986 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,208 | ₩188,345 | ₩186,208 | ₩188,064 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,580 | ₩186,969 | ₩184,111 | ₩184,979 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,194 | ₩186,381 | ₩185,086 | ₩186,047 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,441 | ₩185,620 | ₩182,240 | ₩185,460 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,788 | ₩182,935 | ₩180,424 | ₩181,319 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩183,937 | ₩184,164 | ₩181,813 | ₩182,534 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,191 | ₩184,912 | ₩183,550 | ₩184,111 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,790 | ₩184,605 | ₩182,975 | ₩184,111 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,842 | ₩183,883 | ₩181,092 | ₩182,788 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,244 | ₩184,244 | ₩182,414 | ₩182,948 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,418 | ₩185,152 | ₩181,960 | ₩182,160 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,668 | ₩184,217 | ₩182,668 | ₩183,937 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,239 | ₩184,845 | ₩181,239 | ₩183,509 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,061 | ₩179,502 | ₩178,380 | ₩179,048 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,529 | ₩179,529 | ₩177,979 | ₩178,848 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,661 | ₩179,823 | ₩178,580 | ₩179,409 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,653 | ₩178,046 | ₩174,653 | ₩177,966 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩176,977 | ₩176,977 | ₩175,375 | ₩175,695 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,760 | ₩177,672 | ₩174,760 | ₩176,831 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,321 | ₩176,537 | ₩175,121 | ₩175,602 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,776 | ₩170,673 | ₩168,776 | ₩170,352 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,442 | ₩169,911 | ₩168,188 | ₩169,564 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,555 | ₩169,203 | ₩164,555 | ₩168,509 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,400 | ₩169,310 | ₩167,400 | ₩167,654 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩163,994 | ₩166,973 | ₩162,765 | ₩166,251 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩163,927 | ₩163,927 | ₩160,000 | ₩160,628 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,660 | ₩163,847 | ₩161,656 | ₩162,164 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,770 | ₩167,680 | ₩164,555 | ₩164,595 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,908 | ₩168,014 | ₩166,986 | ₩167,600 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,181 | ₩166,598 | ₩164,007 | ₩165,864 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩164,969 | ₩167,627 | ₩164,261 | ₩165,236 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,583 | ₩165,583 | ₩161,509 | ₩161,589 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩162,965 | ₩166,719 | ₩162,965 | ₩165,637 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,131 | ₩166,785 | ₩164,849 | ₩164,862 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,705 | ₩167,600 | ₩166,291 | ₩167,053 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,850 | ₩166,973 | ₩165,410 | ₩165,557 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,169 | ₩165,169 | ₩163,072 | ₩163,873 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,303 | ₩165,476 | ₩163,927 | ₩163,927 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,280 | ₩168,148 | ₩166,532 | ₩167,787 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,616 | ₩170,739 | ₩167,881 | ₩167,961 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,116 | ₩169,136 | ₩162,778 | ₩168,696 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,667 | ₩167,854 | ₩166,452 | ₩167,480 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,823 | ₩173,785 | ₩169,684 | ₩171,113 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,333 | ₩175,241 | ₩173,611 | ₩174,800 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,663 | ₩174,693 | ₩169,978 | ₩173,772 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,062 | ₩176,550 | ₩172,062 | ₩175,789 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,546 | ₩174,920 | ₩173,331 | ₩174,573 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,149 | ₩176,924 | ₩175,001 | ₩176,911 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,842 | ₩176,203 | ₩174,386 | ₩175,936 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,850 | ₩175,441 | ₩172,850 | ₩174,720 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,174 | ₩175,174 | ₩172,142 | ₩172,863 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,638 | ₩176,857 | ₩173,638 | ₩175,535 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,119 | ₩174,667 | ₩173,398 | ₩174,560 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,308 | ₩176,911 | ₩174,560 | ₩175,174 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,707 | ₩175,869 | ₩173,825 | ₩174,947 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,291 | ₩175,882 | ₩173,184 | ₩175,054 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩176,991 | ₩177,418 | ₩172,609 | ₩172,863 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,245 | ₩177,298 | ₩174,627 | ₩175,575 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,042 | ₩177,178 | ₩176,042 | ₩176,123 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,308 | ₩176,817 | ₩175,147 | ₩176,176 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,810 | ₩176,123 | ₩172,810 | ₩175,535 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,858 | ₩172,663 | ₩169,858 | ₩170,646 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩171,995 | ₩172,302 | ₩169,484 | ₩170,966 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,422 | ₩172,422 | ₩169,243 | ₩171,113 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩168,936 | ₩172,463 | ₩168,936 | ₩171,661 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,138 | ₩171,234 | ₩168,789 | ₩169,684 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,100 | ₩171,728 | ₩170,325 | ₩171,621 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,476 | ₩172,650 | ₩170,699 | ₩171,033 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,663 | ₩172,663 | ₩171,140 | ₩171,728 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,249 | ₩172,797 | ₩171,875 | ₩172,676 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,733 | ₩174,934 | ₩171,594 | ₩172,115 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩175,949 | ₩176,790 | ₩175,174 | ₩175,188 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩171,995 | ₩175,401 | ₩171,915 | ₩174,773 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,339 | ₩172,316 | ₩170,339 | ₩170,833 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,745 | ₩173,838 | ₩172,903 | ₩173,224 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,795 | ₩174,119 | ₩171,795 | ₩173,104 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,112 | ₩171,020 | ₩169,484 | ₩171,020 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,646 | ₩171,247 | ₩170,018 | ₩170,392 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,589 | ₩170,459 | ₩168,175 | ₩170,045 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,335 | ₩169,644 | ₩167,934 | ₩169,470 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,251 | ₩168,295 | ₩166,251 | ₩168,241 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩167,948 | ₩168,121 | ₩165,944 | ₩166,919 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,677 | ₩168,121 | ₩165,209 | ₩168,121 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,515 | ₩166,305 | ₩164,515 | ₩165,717 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,059 | ₩163,740 | ₩162,458 | ₩163,700 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,034 | ₩164,034 | ₩162,017 | ₩162,017 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,064 | ₩166,291 | ₩164,501 | ₩164,501 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,518 | ₩166,679 | ₩165,744 | ₩165,904 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,053 | ₩167,053 | ₩166,331 | ₩166,986 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,906 | ₩167,266 | ₩166,572 | ₩166,973 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩166,932 | ₩167,133 | ₩166,465 | ₩166,812 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,131 | ₩168,068 | ₩166,131 | ₩167,493 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,276 | ₩166,385 | ₩165,276 | ₩165,770 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,505 | ₩166,973 | ₩165,089 | ₩165,089 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,091 | ₩167,106 | ₩164,768 | ₩164,795 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,518 | ₩167,266 | ₩165,196 | ₩165,744 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,762 | ₩168,762 | ₩166,906 | ₩166,986 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,617 | ₩169,644 | ₩167,200 | ₩167,680 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,734 | ₩169,524 | ₩167,734 | ₩169,390 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,662 | ₩168,268 | ₩164,662 | ₩167,734 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,740 | ₩165,517 | ₩163,740 | ₩164,809 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,517 | ₩165,517 | ₩164,194 | ₩164,234 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,329 | ₩165,396 | ₩164,475 | ₩164,662 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩164,969 | ₩166,064 | ₩164,301 | ₩165,156 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩162,992 | ₩165,223 | ₩162,992 | ₩165,196 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,593 | ₩163,593 | ₩162,698 | ₩162,738 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,190 | ₩163,686 | ₩162,190 | ₩162,711 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩163,954 | ₩164,528 | ₩163,753 | ₩164,047 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,166 | ₩165,356 | ₩163,166 | ₩164,167 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,492 | ₩163,820 | ₩159,492 | ₩163,419 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,101 | ₩159,439 | ₩157,101 | ₩159,439 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,094 | ₩158,223 | ₩153,094 | ₩157,368 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,582 | ₩157,582 | ₩152,519 | ₩152,613 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,510 | ₩156,126 | ₩154,363 | ₩154,657 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,575 | ₩155,351 | ₩153,575 | ₩154,710 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,074 | ₩157,515 | ₩154,029 | ₩154,376 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩155,926 | ₩158,156 | ₩155,926 | ₩157,635 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,895 | ₩161,175 | ₩157,582 | ₩157,916 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,377 | ₩163,166 | ₩161,683 | ₩161,683 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,015 | ₩162,297 | ₩161,015 | ₩161,736 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩161,963 | ₩162,324 | ₩160,521 | ₩161,362 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,145 | ₩160,200 | ₩157,876 | ₩160,200 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,456 | ₩161,616 | ₩159,345 | ₩159,612 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,385 | ₩161,776 | ₩159,385 | ₩160,975 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,464 | ₩159,866 | ₩158,437 | ₩158,798 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,267 | ₩160,521 | ₩158,437 | ₩160,521 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,706 | ₩160,267 | ₩159,172 | ₩160,267 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,482 | ₩162,458 | ₩159,826 | ₩159,826 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,286 | ₩164,568 | ₩161,015 | ₩161,576 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,169 | ₩165,169 | ₩163,940 | ₩164,154 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,345 | ₩166,345 | ₩164,862 | ₩165,503 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,410 | ₩165,850 | ₩164,955 | ₩164,955 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,912 | ₩164,007 | ₩162,458 | ₩163,873 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,060 | ₩164,408 | ₩161,456 | ₩162,404 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,219 | ₩164,221 | ₩162,645 | ₩164,087 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,792 | ₩163,820 | ₩162,711 | ₩163,606 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,267 | ₩161,202 | ₩160,187 | ₩160,921 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,887 | ₩163,887 | ₩160,481 | ₩161,095 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,206 | ₩163,994 | ₩162,070 | ₩163,152 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,301 | ₩162,564 | ₩157,301 | ₩162,003 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,370 | ₩159,546 | ₩158,370 | ₩159,532 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,629 | ₩161,629 | ₩156,660 | ₩156,660 | -3.07% | 1.9만 |
|---|