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 | ₩186,051 | ₩186,879 | ₩185,998 | ₩186,598 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,477 | ₩185,451 | ₩183,436 | ₩185,291 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,038 | ₩186,251 | ₩184,944 | ₩185,411 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,587 | ₩189,147 | ₩187,652 | ₩188,013 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,145 | ₩189,320 | ₩186,892 | ₩188,133 | +0.53% | 1.7만 |
| 2026.10.02 | ₩186,772 | ₩188,480 | ₩186,772 | ₩187,439 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,663 | ₩185,678 | ₩182,555 | ₩184,824 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,091 | ₩186,091 | ₩183,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,076 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,171 | ₩186,465 | ₩184,156 | ₩185,251 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,411 | ₩186,171 | ₩184,503 | ₩185,624 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩186,838 | ₩187,786 | ₩185,998 | ₩186,945 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,345 | ₩186,692 | ₩185,117 | ₩186,598 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,093 | ₩188,146 | ₩186,718 | ₩186,919 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,574 | ₩189,961 | ₩188,440 | ₩188,947 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩188,813 | ₩188,987 | ₩187,773 | ₩188,426 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩187,986 | ₩187,986 | ₩186,665 | ₩187,479 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,441 | ₩190,441 | ₩187,973 | ₩187,973 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩187,799 | ₩189,507 | ₩186,011 | ₩187,773 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,067 | ₩189,067 | ₩187,212 | ₩187,439 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,561 | ₩190,228 | ₩189,134 | ₩189,134 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,283 | ₩192,576 | ₩190,948 | ₩191,108 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩190,735 | ₩191,455 | ₩189,694 | ₩190,268 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,684 | ₩193,844 | ₩191,495 | ₩191,936 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,511 | ₩195,272 | ₩194,338 | ₩194,564 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,484 | ₩195,352 | ₩194,311 | ₩195,325 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,378 | ₩195,605 | ₩193,924 | ₩195,205 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,656 | ₩194,391 | ₩192,656 | ₩193,964 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,123 | ₩193,884 | ₩192,016 | ₩192,269 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,659 | ₩195,659 | ₩193,791 | ₩194,578 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩198,995 | ₩199,195 | ₩195,966 | ₩196,219 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩198,968 | ₩198,968 | ₩198,020 | ₩198,714 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩198,888 | ₩199,048 | ₩198,341 | ₩199,008 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,302 | ₩200,302 | ₩198,194 | ₩198,781 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,168 | ₩199,208 | ₩198,394 | ₩198,834 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩199,728 | ₩199,728 | ₩198,434 | ₩199,595 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,475 | ₩199,982 | ₩198,127 | ₩198,381 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩202,811 | ₩202,811 | ₩200,783 | ₩200,783 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,612 | ₩203,612 | ₩201,036 | ₩201,036 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,479 | ₩204,946 | ₩204,159 | ₩204,532 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,425 | ₩204,866 | ₩203,425 | ₩204,839 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,159 | ₩204,532 | ₩203,265 | ₩203,371 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩203,692 | ₩204,145 | ₩202,291 | ₩203,185 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,357 | ₩203,505 | ₩201,863 | ₩202,304 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩202,771 | ₩202,864 | ₩201,703 | ₩201,810 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩202,984 | ₩203,518 | ₩202,210 | ₩203,024 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩203,718 | ₩204,172 | ₩201,623 | ₩201,623 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,520 | ₩206,067 | ₩203,571 | ₩203,598 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩202,811 | ₩205,827 | ₩202,704 | ₩205,466 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩198,941 | ₩201,837 | ₩198,941 | ₩201,477 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,382 | ₩199,382 | ₩195,992 | ₩197,967 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,460 | ₩198,688 | ₩196,299 | ₩198,528 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,274 | ₩198,274 | ₩195,098 | ₩195,112 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩197,954 | ₩198,581 | ₩196,393 | ₩198,581 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,047 | ₩199,208 | ₩196,606 | ₩198,034 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,460 | ₩198,154 | ₩196,353 | ₩196,606 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,285 | ₩197,300 | ₩195,285 | ₩197,073 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,274 | ₩198,995 | ₩197,247 | ₩197,527 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,461 | ₩199,475 | ₩198,167 | ₩199,342 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,594 | ₩199,688 | ₩196,886 | ₩197,100 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,634 | ₩199,248 | ₩196,419 | ₩198,194 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩198,781 | ₩201,116 | ₩198,781 | ₩199,622 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,288 | ₩200,462 | ₩199,035 | ₩199,595 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,514 | ₩199,702 | ₩198,287 | ₩198,634 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,408 | ₩199,408 | ₩197,407 | ₩198,020 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,649 | ₩200,649 | ₩198,874 | ₩199,942 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,181 | ₩201,196 | ₩199,181 | ₩200,636 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,075 | ₩199,342 | ₩196,953 | ₩198,367 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,544 | ₩202,544 | ₩199,849 | ₩200,823 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,104 | ₩203,705 | ₩201,890 | ₩202,944 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,119 | ₩204,506 | ₩200,102 | ₩201,383 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩203,985 | ₩206,040 | ₩203,185 | ₩203,425 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩202,824 | ₩205,213 | ₩202,371 | ₩204,719 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩202,918 | ₩202,918 | ₩200,863 | ₩202,624 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩199,862 | ₩202,464 | ₩199,755 | ₩202,157 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,662 | ₩202,170 | ₩199,662 | ₩201,116 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩196,806 | ₩200,155 | ₩196,740 | ₩198,528 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩193,844 | ₩197,086 | ₩193,844 | ₩195,819 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩196,846 | ₩197,273 | ₩196,232 | ₩196,673 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,325 | ₩196,192 | ₩194,057 | ₩196,192 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,178 | ₩195,979 | ₩192,109 | ₩192,243 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩195,712 | ₩196,793 | ₩193,964 | ₩193,964 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,633 | ₩196,860 | ₩195,138 | ₩195,445 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,123 | ₩195,232 | ₩192,630 | ₩193,844 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,119 | ₩192,349 | ₩188,119 | ₩192,283 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,519 | ₩190,308 | ₩186,532 | ₩186,665 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,240 | ₩190,548 | ₩183,970 | ₩188,160 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,678 | ₩188,186 | ₩186,171 | ₩186,305 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,559 | ₩188,093 | ₩184,583 | ₩185,117 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩186,745 | ₩189,240 | ₩186,411 | ₩189,040 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,065 | ₩187,065 | ₩185,798 | ₩186,371 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩185,904 | ₩187,626 | ₩185,904 | ₩187,586 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,225 | ₩186,785 | ₩184,263 | ₩186,185 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,106 | ₩188,280 | ₩186,812 | ₩187,159 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,106 | ₩189,107 | ₩187,119 | ₩188,360 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,400 | ₩189,814 | ₩188,373 | ₩188,773 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,079 | ₩189,334 | ₩187,079 | ₩189,160 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,144 | ₩186,238 | ₩184,810 | ₩185,638 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,675 | ₩184,850 | ₩181,701 | ₩184,170 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,274 | ₩184,036 | ₩180,967 | ₩184,036 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩180,994 | ₩181,661 | ₩179,740 | ₩180,460 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,502 | ₩183,116 | ₩181,288 | ₩182,035 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,209 | ₩183,209 | ₩181,795 | ₩181,915 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩184,864 | ₩185,971 | ₩184,410 | ₩184,997 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩184,890 | ₩184,890 | ₩182,729 | ₩183,876 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩185,904 | ₩185,904 | ₩182,809 | ₩184,690 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,146 | ₩188,280 | ₩186,745 | ₩187,025 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,132 | ₩188,039 | ₩186,812 | ₩187,359 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩187,906 | ₩188,280 | ₩186,238 | ₩186,452 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩188,787 | ₩188,867 | ₩187,212 | ₩188,787 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,011 | ₩188,146 | ₩186,011 | ₩187,866 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,384 | ₩186,772 | ₩183,916 | ₩184,784 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩185,998 | ₩186,185 | ₩184,890 | ₩185,851 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,248 | ₩185,424 | ₩182,048 | ₩185,264 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,595 | ₩182,742 | ₩180,233 | ₩181,127 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩183,743 | ₩183,970 | ₩181,621 | ₩182,342 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩183,996 | ₩184,717 | ₩183,356 | ₩183,916 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,596 | ₩184,410 | ₩182,782 | ₩183,916 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,649 | ₩183,689 | ₩180,901 | ₩182,595 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,050 | ₩184,050 | ₩182,222 | ₩182,755 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,223 | ₩184,957 | ₩181,768 | ₩181,968 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,475 | ₩184,023 | ₩182,475 | ₩183,743 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,047 | ₩184,650 | ₩181,047 | ₩183,316 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩178,872 | ₩179,313 | ₩178,192 | ₩178,859 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,339 | ₩179,339 | ₩177,791 | ₩178,659 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,472 | ₩179,633 | ₩178,392 | ₩179,219 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,469 | ₩177,858 | ₩174,469 | ₩177,778 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩176,791 | ₩176,791 | ₩175,189 | ₩175,510 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,576 | ₩177,485 | ₩174,576 | ₩176,644 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,136 | ₩176,350 | ₩174,936 | ₩175,416 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,598 | ₩170,492 | ₩168,598 | ₩170,172 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,264 | ₩169,732 | ₩168,011 | ₩169,385 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,381 | ₩169,025 | ₩164,381 | ₩168,331 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,223 | ₩169,131 | ₩167,223 | ₩167,477 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩163,821 | ₩166,796 | ₩162,593 | ₩166,076 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩163,754 | ₩163,754 | ₩159,831 | ₩160,458 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,487 | ₩163,674 | ₩161,485 | ₩161,993 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,595 | ₩167,503 | ₩164,381 | ₩164,421 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,730 | ₩167,837 | ₩166,810 | ₩167,423 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,007 | ₩166,423 | ₩163,834 | ₩165,689 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩164,795 | ₩167,450 | ₩164,087 | ₩165,062 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,409 | ₩165,409 | ₩161,339 | ₩161,419 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩162,793 | ₩166,543 | ₩162,793 | ₩165,462 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩165,956 | ₩166,609 | ₩164,675 | ₩164,688 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,529 | ₩167,423 | ₩166,116 | ₩166,876 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,675 | ₩166,796 | ₩165,235 | ₩165,382 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩164,995 | ₩164,995 | ₩162,900 | ₩163,701 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,128 | ₩165,302 | ₩163,754 | ₩163,754 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,103 | ₩167,970 | ₩166,356 | ₩167,610 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,438 | ₩170,559 | ₩167,704 | ₩167,784 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩164,941 | ₩168,958 | ₩162,606 | ₩168,518 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,490 | ₩167,677 | ₩166,276 | ₩167,303 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,641 | ₩173,602 | ₩169,505 | ₩170,933 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,149 | ₩175,056 | ₩173,428 | ₩174,616 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,481 | ₩174,509 | ₩169,799 | ₩173,588 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩171,880 | ₩176,364 | ₩171,880 | ₩175,603 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,362 | ₩174,736 | ₩173,148 | ₩174,389 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩175,963 | ₩176,737 | ₩174,816 | ₩176,724 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,656 | ₩176,017 | ₩174,202 | ₩175,750 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,667 | ₩175,256 | ₩172,667 | ₩174,536 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩174,989 | ₩174,989 | ₩171,960 | ₩172,681 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,455 | ₩176,671 | ₩173,455 | ₩175,350 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩173,935 | ₩174,482 | ₩173,215 | ₩174,375 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,123 | ₩176,724 | ₩174,375 | ₩174,989 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,522 | ₩175,683 | ₩173,642 | ₩174,762 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,108 | ₩175,696 | ₩173,001 | ₩174,869 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩176,804 | ₩177,231 | ₩172,427 | ₩172,681 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,058 | ₩177,111 | ₩174,442 | ₩175,390 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩175,857 | ₩176,991 | ₩175,857 | ₩175,937 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,123 | ₩176,631 | ₩174,963 | ₩175,990 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,627 | ₩175,937 | ₩172,627 | ₩175,350 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,678 | ₩172,481 | ₩169,678 | ₩170,466 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩171,813 | ₩172,120 | ₩169,305 | ₩170,786 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,240 | ₩172,240 | ₩169,065 | ₩170,933 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩168,758 | ₩172,281 | ₩168,758 | ₩171,480 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩169,959 | ₩171,053 | ₩168,611 | ₩169,505 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩170,919 | ₩171,547 | ₩170,146 | ₩171,440 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,294 | ₩172,467 | ₩170,519 | ₩170,853 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,481 | ₩172,481 | ₩170,959 | ₩171,547 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,067 | ₩172,614 | ₩171,693 | ₩172,494 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,549 | ₩174,749 | ₩171,413 | ₩171,934 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩175,763 | ₩176,604 | ₩174,989 | ₩175,003 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩171,813 | ₩175,216 | ₩171,733 | ₩174,589 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,159 | ₩172,134 | ₩170,159 | ₩170,653 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,562 | ₩173,655 | ₩172,721 | ₩173,041 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,613 | ₩173,935 | ₩171,613 | ₩172,921 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩169,932 | ₩170,839 | ₩169,305 | ₩170,839 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,466 | ₩171,066 | ₩169,839 | ₩170,212 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,411 | ₩170,279 | ₩167,997 | ₩169,865 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,157 | ₩169,465 | ₩167,757 | ₩169,292 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,076 | ₩168,117 | ₩166,076 | ₩168,064 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩167,770 | ₩167,944 | ₩165,769 | ₩166,743 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,502 | ₩167,944 | ₩165,035 | ₩167,944 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,341 | ₩166,129 | ₩164,341 | ₩165,542 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩162,887 | ₩163,567 | ₩162,286 | ₩163,527 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩163,861 | ₩163,861 | ₩161,846 | ₩161,846 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩165,889 | ₩166,116 | ₩164,328 | ₩164,328 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,343 | ₩166,503 | ₩165,569 | ₩165,729 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩166,876 | ₩166,876 | ₩166,156 | ₩166,810 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,730 | ₩167,090 | ₩166,396 | ₩166,796 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩166,756 | ₩166,956 | ₩166,289 | ₩166,636 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩165,956 | ₩167,890 | ₩165,956 | ₩167,317 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,102 | ₩166,209 | ₩165,102 | ₩165,595 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,329 | ₩166,796 | ₩164,915 | ₩164,915 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩165,916 | ₩166,930 | ₩164,595 | ₩164,621 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,343 | ₩167,090 | ₩165,022 | ₩165,569 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,584 | ₩168,584 | ₩166,730 | ₩166,810 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,438 | ₩169,465 | ₩167,023 | ₩167,503 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,557 | ₩169,345 | ₩167,557 | ₩169,211 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,488 | ₩168,091 | ₩164,488 | ₩167,557 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,567 | ₩165,342 | ₩163,567 | ₩164,635 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,342 | ₩165,342 | ₩164,021 | ₩164,061 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,155 | ₩165,222 | ₩164,301 | ₩164,488 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩164,795 | ₩165,889 | ₩164,128 | ₩164,982 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩162,820 | ₩165,048 | ₩162,820 | ₩165,022 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,420 | ₩163,420 | ₩162,526 | ₩162,566 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,019 | ₩163,514 | ₩162,019 | ₩162,540 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩163,781 | ₩164,354 | ₩163,580 | ₩163,874 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩162,993 | ₩165,182 | ₩162,993 | ₩163,994 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,324 | ₩163,647 | ₩159,324 | ₩163,247 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩156,935 | ₩159,270 | ₩156,935 | ₩159,270 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩152,932 | ₩158,056 | ₩152,932 | ₩157,202 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,416 | ₩157,416 | ₩152,358 | ₩152,452 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,347 | ₩155,961 | ₩154,200 | ₩154,493 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,413 | ₩155,187 | ₩153,413 | ₩154,547 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩156,909 | ₩157,349 | ₩153,866 | ₩154,213 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩155,761 | ₩157,989 | ₩155,761 | ₩157,469 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,725 | ₩161,005 | ₩157,416 | ₩157,749 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,206 | ₩162,993 | ₩161,512 | ₩161,512 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩160,845 | ₩162,126 | ₩160,845 | ₩161,566 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩161,792 | ₩162,153 | ₩160,351 | ₩161,192 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩158,977 | ₩160,031 | ₩157,709 | ₩160,031 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,285 | ₩161,445 | ₩159,177 | ₩159,444 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,217 | ₩161,606 | ₩159,217 | ₩160,805 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,296 | ₩159,697 | ₩158,270 | ₩158,630 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,098 | ₩160,351 | ₩158,270 | ₩160,351 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,537 | ₩160,098 | ₩159,004 | ₩160,098 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,312 | ₩162,286 | ₩159,657 | ₩159,657 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,113 | ₩164,394 | ₩160,845 | ₩161,405 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩164,995 | ₩164,995 | ₩163,767 | ₩163,981 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,169 | ₩166,169 | ₩164,688 | ₩165,328 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,235 | ₩165,675 | ₩164,781 | ₩164,781 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,740 | ₩163,834 | ₩162,286 | ₩163,701 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩163,887 | ₩164,234 | ₩161,285 | ₩162,233 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,047 | ₩164,047 | ₩162,473 | ₩163,914 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,620 | ₩163,647 | ₩162,540 | ₩163,434 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,098 | ₩161,032 | ₩160,018 | ₩160,752 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,714 | ₩163,714 | ₩160,311 | ₩160,925 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,033 | ₩163,821 | ₩161,899 | ₩162,980 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,135 | ₩162,393 | ₩157,135 | ₩161,832 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,203 | ₩159,377 | ₩158,203 | ₩159,364 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,459 | ₩161,459 | ₩156,495 | ₩156,495 | -3.07% | 1.9만 |
|---|