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 | ₩186,345 | ₩187,174 | ₩186,292 | ₩186,893 | +0.29% | 2.6만 |
| 2026.10.08 | ₩184,768 | ₩185,744 | ₩183,726 | ₩185,584 | +0.44% | 4.1만 |
| 2026.10.07 | ₩186,332 | ₩186,546 | ₩185,236 | ₩185,704 | -0.34% | 1.5만 |
| 2026.10.06 | ₩188,885 | ₩189,446 | ₩187,949 | ₩188,310 | -0.30% | 33.7만 |
| 2026.10.05 | ₩187,441 | ₩189,620 | ₩187,187 | ₩188,430 | +0.53% | 1.7만 |
| 2026.10.02 | ₩187,067 | ₩188,778 | ₩187,067 | ₩187,735 | +0.36% | 1.4만 |
| 2026.10.01 | ₩183,953 | ₩185,971 | ₩182,844 | ₩185,116 | +0.63% | 9.9만 |
| 2026.09.30 | ₩186,386 | ₩186,386 | ₩184,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184,367 |
| -1.08% |
| 4.2만 |
| 2026.09.29 | ₩186,466 | ₩186,760 | ₩184,448 | ₩185,544 | -0.49% | 2.4만 |
|---|
| 2026.09.28 | ₩185,704 | ₩186,466 | ₩184,795 | ₩185,918 | +0.12% | 2.7만 |
|---|
| 2026.09.25 | ₩187,134 | ₩188,083 | ₩186,292 | ₩187,241 | +0.06% | 3.5만 |
|---|
| 2026.09.24 | ₩186,639 | ₩186,987 | ₩185,410 | ₩186,893 | +0.14% | 9.2천 |
|---|
| 2026.09.23 | ₩188,390 | ₩188,444 | ₩187,014 | ₩187,214 | -0.62% | 1.5만 |
|---|
| 2026.09.22 | ₩189,874 | ₩190,261 | ₩188,738 | ₩189,246 | -0.33% | 1.3만 |
|---|
| 2026.09.21 | ₩189,112 | ₩189,286 | ₩188,069 | ₩188,724 | -0.20% | 4.2만 |
|---|
| 2026.09.18 | ₩188,283 | ₩188,283 | ₩186,960 | ₩187,775 | -0.27% | 2.8만 |
|---|
| 2026.09.17 | ₩190,742 | ₩190,742 | ₩188,270 | ₩188,270 | -1.30% | 1.4만 |
|---|
| 2026.09.16 | ₩188,096 | ₩189,807 | ₩186,305 | ₩188,069 | -0.01% | 3.4만 |
|---|
| 2026.09.15 | ₩189,366 | ₩189,366 | ₩187,508 | ₩187,735 | -0.86% | 11.9만 |
|---|
| 2026.09.14 | ₩189,860 | ₩190,529 | ₩189,433 | ₩189,433 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩192,587 | ₩192,881 | ₩191,250 | ₩191,411 | -0.61% | 8.6천 |
|---|
| 2026.09.10 | ₩191,036 | ₩191,758 | ₩189,994 | ₩190,569 | -0.24% | 6만 |
|---|
| 2026.09.09 | ₩193,990 | ₩194,150 | ₩191,798 | ₩192,239 | -0.90% | 2.3만 |
|---|
| 2026.09.08 | ₩194,819 | ₩195,580 | ₩194,645 | ₩194,872 | +0.03% | 2.8만 |
|---|
| 2026.09.04 | ₩194,792 | ₩195,661 | ₩194,618 | ₩195,634 | +0.43% | 2만 |
|---|
| 2026.09.03 | ₩195,687 | ₩195,915 | ₩194,231 | ₩195,514 | -0.09% | 2.2만 |
|---|
| 2026.09.02 | ₩192,961 | ₩194,698 | ₩192,961 | ₩194,271 | +0.68% | 3.5만 |
|---|
| 2026.09.01 | ₩193,429 | ₩194,191 | ₩192,319 | ₩192,573 | -0.44% | 8.6만 |
|---|
| 2026.08.31 | ₩195,968 | ₩195,968 | ₩194,097 | ₩194,886 | -0.55% | 14.2만 |
|---|
| 2026.08.28 | ₩199,309 | ₩199,510 | ₩196,275 | ₩196,529 | -1.39% | 4.8만 |
|---|
| 2026.08.27 | ₩199,283 | ₩199,283 | ₩198,334 | ₩199,029 | -0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩199,202 | ₩199,363 | ₩198,654 | ₩199,323 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩200,619 | ₩200,619 | ₩198,507 | ₩199,095 | -0.76% | 1.2만 |
|---|
| 2026.08.24 | ₩199,483 | ₩199,523 | ₩198,708 | ₩199,149 | -0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩200,044 | ₩200,044 | ₩198,748 | ₩199,911 | -0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩199,790 | ₩200,298 | ₩198,441 | ₩198,694 | -0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩203,132 | ₩203,132 | ₩201,100 | ₩201,100 | -1.00% | 1.7만 |
|---|
| 2026.08.18 | ₩203,933 | ₩203,933 | ₩201,354 | ₩201,354 | -1.26% | 2.2만 |
|---|
| 2026.08.17 | ₩204,802 | ₩205,270 | ₩204,481 | ₩204,856 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩203,746 | ₩205,190 | ₩203,746 | ₩205,163 | +0.70% | 1.2만 |
|---|
| 2026.08.13 | ₩204,481 | ₩204,856 | ₩203,586 | ₩203,693 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩204,014 | ₩204,468 | ₩202,610 | ₩203,506 | -0.25% | 2.6만 |
|---|
| 2026.08.11 | ₩202,677 | ₩203,827 | ₩202,183 | ₩202,624 | -0.03% | 2만 |
|---|
| 2026.08.10 | ₩203,092 | ₩203,185 | ₩202,022 | ₩202,129 | -0.47% | 3.2만 |
|---|
| 2026.08.07 | ₩203,305 | ₩203,840 | ₩202,530 | ₩203,345 | +0.02% | 2.3만 |
|---|
| 2026.08.06 | ₩204,040 | ₩204,495 | ₩201,942 | ₩201,942 | -1.03% | 2.4만 |
|---|
| 2026.08.05 | ₩205,845 | ₩206,393 | ₩203,893 | ₩203,920 | -0.93% | 2.9만 |
|---|
| 2026.08.04 | ₩203,132 | ₩206,152 | ₩203,025 | ₩205,791 | +1.31% | 4.7만 |
|---|
| 2026.08.03 | ₩199,256 | ₩202,156 | ₩199,256 | ₩201,795 | +1.27% | 2.5만 |
|---|
| 2026.07.31 | ₩199,697 | ₩199,697 | ₩196,302 | ₩198,280 | -0.71% | 2만 |
|---|
| 2026.07.30 | ₩197,772 | ₩199,002 | ₩196,610 | ₩198,841 | +0.54% | 3.3만 |
|---|
| 2026.07.29 | ₩198,588 | ₩198,588 | ₩195,407 | ₩195,420 | -1.59% | 1.9만 |
|---|
| 2026.07.28 | ₩198,267 | ₩198,895 | ₩196,703 | ₩198,895 | +0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩198,360 | ₩199,523 | ₩196,917 | ₩198,347 | -0.01% | 1.9만 |
|---|
| 2026.07.24 | ₩197,772 | ₩198,467 | ₩196,663 | ₩196,917 | -0.43% | 2.2만 |
|---|
| 2026.07.23 | ₩195,594 | ₩197,612 | ₩195,594 | ₩197,385 | +0.92% | 2.3만 |
|---|
| 2026.07.22 | ₩198,588 | ₩199,309 | ₩197,558 | ₩197,839 | -0.38% | 2.2만 |
|---|
| 2026.07.21 | ₩198,775 | ₩199,790 | ₩198,481 | ₩199,657 | +0.44% | 2.8만 |
|---|
| 2026.07.20 | ₩198,908 | ₩200,004 | ₩197,198 | ₩197,411 | -0.75% | 4.2만 |
|---|
| 2026.07.17 | ₩197,946 | ₩199,563 | ₩196,730 | ₩198,507 | +0.28% | 2.1만 |
|---|
| 2026.07.16 | ₩199,095 | ₩201,434 | ₩199,095 | ₩199,937 | +0.42% | 3.1만 |
|---|
| 2026.07.15 | ₩199,603 | ₩200,779 | ₩199,349 | ₩199,911 | +0.15% | 3.4만 |
|---|
| 2026.07.14 | ₩198,828 | ₩200,018 | ₩198,601 | ₩198,948 | +0.06% | 2.8만 |
|---|
| 2026.07.13 | ₩199,724 | ₩199,724 | ₩197,719 | ₩198,334 | -0.70% | 1.7만 |
|---|
| 2026.07.10 | ₩200,966 | ₩200,966 | ₩199,189 | ₩200,258 | -0.35% | 2.1만 |
|---|
| 2026.07.09 | ₩199,496 | ₩201,514 | ₩199,496 | ₩200,953 | +0.73% | 1.5만 |
|---|
| 2026.07.08 | ₩199,389 | ₩199,657 | ₩197,264 | ₩198,681 | -0.36% | 2.9만 |
|---|
| 2026.07.07 | ₩202,864 | ₩202,864 | ₩200,165 | ₩201,140 | -0.85% | 9.1만 |
|---|
| 2026.07.06 | ₩202,423 | ₩204,027 | ₩202,209 | ₩203,265 | +0.42% | 4.8만 |
|---|
| 2026.07.02 | ₩204,441 | ₩204,829 | ₩200,419 | ₩201,702 | -1.34% | 3.5만 |
|---|
| 2026.07.01 | ₩204,308 | ₩206,366 | ₩203,506 | ₩203,746 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩203,145 | ₩205,537 | ₩202,691 | ₩205,043 | +0.93% | 13.1만 |
|---|
| 2026.06.29 | ₩203,239 | ₩203,239 | ₩201,180 | ₩202,944 | -0.14% | 4.7만 |
|---|
| 2026.06.26 | ₩200,178 | ₩202,784 | ₩200,071 | ₩202,477 | +1.15% | 4.2만 |
|---|
| 2026.06.25 | ₩199,978 | ₩202,490 | ₩199,978 | ₩201,434 | +0.73% | 2.7만 |
|---|
| 2026.06.24 | ₩197,117 | ₩200,472 | ₩197,051 | ₩198,841 | +0.87% | 1.8만 |
|---|
| 2026.06.23 | ₩194,150 | ₩197,398 | ₩194,150 | ₩196,128 | +1.02% | 2.5만 |
|---|
| 2026.06.22 | ₩197,158 | ₩197,585 | ₩196,543 | ₩196,984 | -0.09% | 1.6만 |
|---|
| 2026.06.18 | ₩195,634 | ₩196,503 | ₩194,364 | ₩196,503 | +0.44% | 1.5만 |
|---|
| 2026.06.17 | ₩194,485 | ₩196,289 | ₩192,413 | ₩192,547 | -1.00% | 3.3만 |
|---|
| 2026.06.16 | ₩196,022 | ₩197,104 | ₩194,271 | ₩194,271 | -0.89% | 1.8만 |
|---|
| 2026.06.15 | ₩196,944 | ₩197,171 | ₩195,447 | ₩195,754 | -0.60% | 3.2만 |
|---|
| 2026.06.12 | ₩193,429 | ₩195,540 | ₩192,934 | ₩194,150 | +0.37% | 1.9만 |
|---|
| 2026.06.11 | ₩188,417 | ₩192,654 | ₩188,417 | ₩192,587 | +2.21% | 2.1만 |
|---|
| 2026.06.10 | ₩187,816 | ₩190,609 | ₩186,827 | ₩186,960 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩188,537 | ₩190,849 | ₩184,260 | ₩188,457 | -0.04% | 1.9만 |
|---|
| 2026.06.08 | ₩186,974 | ₩188,484 | ₩186,466 | ₩186,599 | -0.20% | 2만 |
|---|
| 2026.06.05 | ₩187,856 | ₩188,390 | ₩184,875 | ₩185,410 | -1.30% | 1.9만 |
|---|
| 2026.06.04 | ₩187,040 | ₩189,540 | ₩186,706 | ₩189,339 | +1.23% | 1.5만 |
|---|
| 2026.06.03 | ₩187,361 | ₩187,361 | ₩186,091 | ₩186,666 | -0.37% | 1.9만 |
|---|
| 2026.06.02 | ₩186,198 | ₩187,922 | ₩186,198 | ₩187,882 | +0.90% | 5.8만 |
|---|
| 2026.06.01 | ₩186,519 | ₩187,080 | ₩184,555 | ₩186,479 | -0.02% | 8.7만 |
|---|
| 2026.05.29 | ₩188,404 | ₩188,577 | ₩187,107 | ₩187,455 | -0.50% | 14.3만 |
|---|
| 2026.05.28 | ₩188,404 | ₩189,406 | ₩187,415 | ₩188,658 | +0.13% | 1.5만 |
|---|
| 2026.05.27 | ₩189,700 | ₩190,114 | ₩188,671 | ₩189,072 | -0.33% | 2.1만 |
|---|
| 2026.05.26 | ₩187,374 | ₩189,633 | ₩187,374 | ₩189,459 | +1.11% | 1.6만 |
|---|
| 2026.05.22 | ₩185,437 | ₩186,533 | ₩185,102 | ₩185,931 | +0.27% | 2.5만 |
|---|
| 2026.05.21 | ₩182,964 | ₩185,143 | ₩181,988 | ₩184,461 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩181,561 | ₩184,327 | ₩181,253 | ₩184,327 | +1.52% | 1.5만 |
|---|
| 2026.05.19 | ₩181,280 | ₩181,948 | ₩180,024 | ₩180,746 | -0.29% | 2.5만 |
|---|
| 2026.05.18 | ₩182,790 | ₩183,405 | ₩181,574 | ₩182,323 | -0.26% | 4만 |
|---|
| 2026.05.15 | ₩183,499 | ₩183,499 | ₩182,082 | ₩182,202 | -0.71% | 2.6만 |
|---|
| 2026.05.14 | ₩185,156 | ₩186,265 | ₩184,702 | ₩185,290 | +0.07% | 1.2만 |
|---|
| 2026.05.13 | ₩185,183 | ₩185,183 | ₩183,018 | ₩184,167 | -0.55% | 2.5만 |
|---|
| 2026.05.12 | ₩186,198 | ₩186,198 | ₩183,098 | ₩184,982 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩188,444 | ₩188,577 | ₩187,040 | ₩187,321 | -0.60% | 1.8만 |
|---|
| 2026.05.08 | ₩187,428 | ₩188,337 | ₩187,107 | ₩187,655 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩188,203 | ₩188,577 | ₩186,533 | ₩186,746 | -0.77% | 1.4만 |
|---|
| 2026.05.06 | ₩189,085 | ₩189,165 | ₩187,508 | ₩189,085 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩186,305 | ₩188,444 | ₩186,305 | ₩188,163 | +1.00% | 2.2만 |
|---|
| 2026.05.04 | ₩185,677 | ₩187,067 | ₩184,207 | ₩185,076 | -0.32% | 4.6만 |
|---|
| 2026.05.01 | ₩186,292 | ₩186,479 | ₩185,183 | ₩186,145 | -0.08% | 7.8만 |
|---|
| 2026.04.30 | ₩182,536 | ₩185,717 | ₩182,336 | ₩185,557 | +1.65% | 18.5만 |
|---|
| 2026.04.29 | ₩182,884 | ₩183,031 | ₩180,518 | ₩181,414 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩184,033 | ₩184,260 | ₩181,908 | ₩182,630 | -0.76% | 4.4만 |
|---|
| 2026.04.27 | ₩184,287 | ₩185,009 | ₩183,646 | ₩184,207 | -0.04% | 3.4만 |
|---|
| 2026.04.24 | ₩183,886 | ₩184,702 | ₩183,071 | ₩184,207 | +0.17% | 6.4만 |
|---|
| 2026.04.23 | ₩182,937 | ₩183,980 | ₩181,187 | ₩182,884 | -0.03% | 2.2만 |
|---|
| 2026.04.22 | ₩184,341 | ₩184,341 | ₩182,510 | ₩183,044 | -0.70% | 2.8만 |
|---|
| 2026.04.21 | ₩184,514 | ₩185,249 | ₩182,055 | ₩182,256 | -1.22% | 2만 |
|---|
| 2026.04.20 | ₩182,764 | ₩184,314 | ₩182,764 | ₩184,033 | +0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩181,334 | ₩184,942 | ₩181,334 | ₩183,606 | +1.25% | 1.9만 |
|---|
| 2026.04.16 | ₩179,155 | ₩179,596 | ₩178,474 | ₩179,142 | -0.01% | 2.4만 |
|---|
| 2026.04.15 | ₩179,623 | ₩179,623 | ₩178,073 | ₩178,941 | -0.38% | 1.9만 |
|---|
| 2026.04.14 | ₩178,754 | ₩179,917 | ₩178,674 | ₩179,503 | +0.42% | 2.3만 |
|---|
| 2026.04.13 | ₩174,745 | ₩178,139 | ₩174,745 | ₩178,059 | +1.90% | 1.5만 |
|---|
| 2026.04.10 | ₩177,070 | ₩177,070 | ₩175,466 | ₩175,787 | -0.72% | 1.3만 |
|---|
| 2026.04.09 | ₩174,852 | ₩177,765 | ₩174,852 | ₩176,923 | +1.18% | 1.7만 |
|---|
| 2026.04.08 | ₩175,413 | ₩176,629 | ₩175,213 | ₩175,694 | +0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩168,864 | ₩170,762 | ₩168,864 | ₩170,441 | +0.93% | 1.5만 |
|---|
| 2026.04.06 | ₩168,530 | ₩170,000 | ₩168,276 | ₩169,653 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩164,641 | ₩169,292 | ₩164,641 | ₩168,597 | +2.40% | 1.5만 |
|---|
| 2026.04.01 | ₩167,488 | ₩169,399 | ₩167,488 | ₩167,742 | +0.15% | 1.5만 |
|---|
| 2026.03.31 | ₩164,080 | ₩167,060 | ₩162,850 | ₩166,338 | +1.38% | 1.8만 |
|---|
| 2026.03.30 | ₩164,013 | ₩164,013 | ₩160,084 | ₩160,712 | -2.01% | 2.4만 |
|---|
| 2026.03.27 | ₩163,746 | ₩163,933 | ₩161,741 | ₩162,249 | -0.91% | 2.3만 |
|---|
| 2026.03.26 | ₩165,857 | ₩167,768 | ₩164,641 | ₩164,681 | -0.71% | 2.3만 |
|---|
| 2026.03.25 | ₩167,996 | ₩168,102 | ₩167,073 | ₩167,688 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩164,267 | ₩166,686 | ₩164,093 | ₩165,951 | +1.03% | 1.1만 |
|---|
| 2026.03.23 | ₩165,055 | ₩167,715 | ₩164,347 | ₩165,323 | +0.16% | 2.5만 |
|---|
| 2026.03.20 | ₩165,670 | ₩165,670 | ₩161,594 | ₩161,674 | -2.41% | 1.3만 |
|---|
| 2026.03.19 | ₩163,051 | ₩166,806 | ₩163,051 | ₩165,724 | +1.64% | 8.1만 |
|---|
| 2026.03.18 | ₩166,218 | ₩166,873 | ₩164,935 | ₩164,948 | -0.76% | 1.7만 |
|---|
| 2026.03.17 | ₩166,793 | ₩167,688 | ₩166,378 | ₩167,140 | +0.21% | 1.7만 |
|---|
| 2026.03.16 | ₩165,937 | ₩167,060 | ₩165,496 | ₩165,643 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩165,256 | ₩165,256 | ₩163,157 | ₩163,959 | -0.78% | 2.6만 |
|---|
| 2026.03.12 | ₩165,389 | ₩165,563 | ₩164,013 | ₩164,013 | -0.83% | 4.3만 |
|---|
| 2026.03.11 | ₩167,367 | ₩168,236 | ₩166,619 | ₩167,875 | +0.30% | 1.3만 |
|---|
| 2026.03.10 | ₩168,704 | ₩170,829 | ₩167,969 | ₩168,049 | -0.39% | 9.9천 |
|---|
| 2026.03.09 | ₩165,202 | ₩169,225 | ₩162,863 | ₩168,784 | +2.17% | 2.8만 |
|---|
| 2026.03.06 | ₩167,755 | ₩167,942 | ₩166,539 | ₩167,568 | -0.11% | 1.7만 |
|---|
| 2026.03.05 | ₩172,914 | ₩173,876 | ₩169,773 | ₩171,203 | -0.99% | 2.2만 |
|---|
| 2026.03.04 | ₩174,424 | ₩175,333 | ₩173,702 | ₩174,892 | +0.27% | 9만 |
|---|
| 2026.03.03 | ₩172,753 | ₩174,785 | ₩170,067 | ₩173,863 | +0.64% | 1.6만 |
|---|
| 2026.03.02 | ₩172,152 | ₩176,643 | ₩172,152 | ₩175,881 | +2.17% | 1.9만 |
|---|
| 2026.02.27 | ₩174,638 | ₩175,012 | ₩173,422 | ₩174,665 | +0.02% | 1.6만 |
|---|
| 2026.02.26 | ₩176,242 | ₩177,017 | ₩175,092 | ₩177,003 | +0.43% | 7.7천 |
|---|
| 2026.02.25 | ₩175,934 | ₩176,295 | ₩174,477 | ₩176,028 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩172,941 | ₩175,533 | ₩172,941 | ₩174,812 | +1.08% | 1.2만 |
|---|
| 2026.02.23 | ₩175,266 | ₩175,266 | ₩172,232 | ₩172,954 | -1.32% | 1.3만 |
|---|
| 2026.02.20 | ₩173,729 | ₩176,950 | ₩173,729 | ₩175,627 | +1.09% | 6.1만 |
|---|
| 2026.02.19 | ₩174,210 | ₩174,758 | ₩173,488 | ₩174,651 | +0.25% | 1.5만 |
|---|
| 2026.02.18 | ₩175,400 | ₩177,003 | ₩174,651 | ₩175,266 | -0.08% | 1.4만 |
|---|
| 2026.02.17 | ₩174,798 | ₩175,961 | ₩173,916 | ₩175,039 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩173,382 | ₩175,974 | ₩173,275 | ₩175,146 | +1.02% | 1.3만 |
|---|
| 2026.02.12 | ₩177,084 | ₩177,511 | ₩172,700 | ₩172,954 | -2.33% | 2.2만 |
|---|
| 2026.02.11 | ₩177,338 | ₩177,391 | ₩174,718 | ₩175,667 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩176,135 | ₩177,271 | ₩176,135 | ₩176,215 | +0.05% | 1.2만 |
|---|
| 2026.02.09 | ₩175,400 | ₩176,910 | ₩175,239 | ₩176,268 | +0.50% | 1.4만 |
|---|
| 2026.02.06 | ₩172,900 | ₩176,215 | ₩172,900 | ₩175,627 | +1.58% | 1.3만 |
|---|
| 2026.02.05 | ₩169,947 | ₩172,753 | ₩169,947 | ₩170,735 | +0.46% | 2.6만 |
|---|
| 2026.02.04 | ₩172,085 | ₩172,393 | ₩169,573 | ₩171,056 | -0.60% | 1.4만 |
|---|
| 2026.02.03 | ₩172,513 | ₩172,513 | ₩169,332 | ₩171,203 | -0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩169,025 | ₩172,553 | ₩169,025 | ₩171,751 | +1.61% | 5.5만 |
|---|
| 2026.01.30 | ₩170,227 | ₩171,323 | ₩168,878 | ₩169,773 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩171,190 | ₩171,818 | ₩170,415 | ₩171,711 | +0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩172,566 | ₩172,740 | ₩170,789 | ₩171,123 | -0.84% | 2.2만 |
|---|
| 2026.01.27 | ₩172,753 | ₩172,753 | ₩171,230 | ₩171,818 | -0.54% | 1.6만 |
|---|
| 2026.01.26 | ₩172,339 | ₩172,887 | ₩171,965 | ₩172,767 | +0.25% | 1.2만 |
|---|
| 2026.01.23 | ₩174,825 | ₩175,025 | ₩171,684 | ₩172,205 | -1.50% | 1.9만 |
|---|
| 2026.01.22 | ₩176,041 | ₩176,883 | ₩175,266 | ₩175,279 | -0.43% | 2.4만 |
|---|
| 2026.01.21 | ₩172,085 | ₩175,493 | ₩172,005 | ₩174,865 | +1.62% | 7.4만 |
|---|
| 2026.01.20 | ₩170,428 | ₩172,406 | ₩170,428 | ₩170,922 | +0.29% | 2만 |
|---|
| 2026.01.16 | ₩173,836 | ₩173,930 | ₩172,994 | ₩173,315 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩171,885 | ₩174,210 | ₩171,885 | ₩173,194 | +0.76% | 1.8만 |
|---|
| 2026.01.14 | ₩170,201 | ₩171,110 | ₩169,573 | ₩171,110 | +0.53% | 1.5만 |
|---|
| 2026.01.13 | ₩170,735 | ₩171,337 | ₩170,107 | ₩170,481 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩168,677 | ₩170,548 | ₩168,263 | ₩170,134 | +0.86% | 2만 |
|---|
| 2026.01.09 | ₩168,423 | ₩169,733 | ₩168,022 | ₩169,559 | +0.67% | 1.7만 |
|---|
| 2026.01.08 | ₩166,338 | ₩168,383 | ₩166,338 | ₩168,330 | +1.20% | 2.5만 |
|---|
| 2026.01.07 | ₩168,036 | ₩168,209 | ₩166,031 | ₩167,007 | -0.61% | 2.5만 |
|---|
| 2026.01.06 | ₩165,764 | ₩168,209 | ₩165,296 | ₩168,209 | +1.48% | 5.4만 |
|---|
| 2026.01.05 | ₩164,601 | ₩166,392 | ₩164,601 | ₩165,804 | +0.73% | 2.5만 |
|---|
| 2026.01.02 | ₩163,144 | ₩163,826 | ₩162,543 | ₩163,786 | +0.39% | 2만 |
|---|
| 2025.12.31 | ₩164,120 | ₩164,120 | ₩162,102 | ₩162,102 | -1.23% | 7.2천 |
|---|
| 2025.12.30 | ₩166,151 | ₩166,378 | ₩164,588 | ₩164,588 | -0.94% | 1.3만 |
|---|
| 2025.12.29 | ₩166,606 | ₩166,766 | ₩165,830 | ₩165,991 | -0.37% | 1.4만 |
|---|
| 2025.12.26 | ₩167,140 | ₩167,140 | ₩166,418 | ₩167,073 | -0.04% | 7.4천 |
|---|
| 2025.12.24 | ₩166,993 | ₩167,354 | ₩166,659 | ₩167,060 | +0.04% | 1.4만 |
|---|
| 2025.12.23 | ₩167,020 | ₩167,220 | ₩166,552 | ₩166,900 | -0.07% | 2.3만 |
|---|
| 2025.12.22 | ₩166,218 | ₩168,156 | ₩166,218 | ₩167,581 | +0.82% | 3.5만 |
|---|
| 2025.12.19 | ₩165,363 | ₩166,472 | ₩165,363 | ₩165,857 | +0.30% | 2.8만 |
|---|
| 2025.12.18 | ₩166,592 | ₩167,060 | ₩165,176 | ₩165,176 | -0.85% | 2.3만 |
|---|
| 2025.12.17 | ₩166,178 | ₩167,194 | ₩164,855 | ₩164,882 | -0.78% | 1.6만 |
|---|
| 2025.12.16 | ₩166,606 | ₩167,354 | ₩165,282 | ₩165,830 | -0.47% | 2.1만 |
|---|
| 2025.12.15 | ₩168,851 | ₩168,851 | ₩166,993 | ₩167,073 | -1.05% | 8.4천 |
|---|
| 2025.12.12 | ₩169,706 | ₩169,733 | ₩167,287 | ₩167,768 | -1.14% | 1.3만 |
|---|
| 2025.12.11 | ₩167,822 | ₩169,613 | ₩167,822 | ₩169,479 | +0.99% | 1.5만 |
|---|
| 2025.12.10 | ₩164,748 | ₩168,356 | ₩164,748 | ₩167,822 | +1.87% | 3.4만 |
|---|
| 2025.12.09 | ₩163,826 | ₩165,603 | ₩163,826 | ₩164,895 | +0.65% | 8.2천 |
|---|
| 2025.12.08 | ₩165,603 | ₩165,603 | ₩164,280 | ₩164,320 | -0.77% | 2.2만 |
|---|
| 2025.12.05 | ₩165,416 | ₩165,483 | ₩164,561 | ₩164,748 | -0.40% | 8.6천 |
|---|
| 2025.12.04 | ₩165,055 | ₩166,151 | ₩164,387 | ₩165,242 | +0.11% | 1.3만 |
|---|
| 2025.12.03 | ₩163,077 | ₩165,309 | ₩163,077 | ₩165,282 | +1.35% | 1.3만 |
|---|
| 2025.12.02 | ₩163,679 | ₩163,679 | ₩162,783 | ₩162,823 | -0.52% | 9.2천 |
|---|
| 2025.12.01 | ₩162,275 | ₩163,772 | ₩162,275 | ₩162,797 | +0.32% | 1.2만 |
|---|
| 2025.11.28 | ₩164,040 | ₩164,614 | ₩163,839 | ₩164,133 | +0.06% | 1.7만 |
|---|
| 2025.11.26 | ₩163,251 | ₩165,443 | ₩163,251 | ₩164,253 | +0.61% | 1.6만 |
|---|
| 2025.11.25 | ₩159,576 | ₩163,906 | ₩159,576 | ₩163,505 | +2.46% | 1.5만 |
|---|
| 2025.11.24 | ₩157,183 | ₩159,522 | ₩157,183 | ₩159,522 | +1.49% | 1.4만 |
|---|
| 2025.11.21 | ₩153,174 | ₩158,306 | ₩153,174 | ₩157,451 | +2.79% | 8.4천 |
|---|
| 2025.11.20 | ₩157,665 | ₩157,665 | ₩152,599 | ₩152,693 | -3.15% | 1.5만 |
|---|
| 2025.11.19 | ₩154,591 | ₩156,208 | ₩154,444 | ₩154,738 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩153,655 | ₩155,433 | ₩153,655 | ₩154,791 | +0.74% | 2.1만 |
|---|
| 2025.11.17 | ₩157,157 | ₩157,598 | ₩154,110 | ₩154,457 | -1.72% | 1.3만 |
|---|
| 2025.11.14 | ₩156,007 | ₩158,239 | ₩156,007 | ₩157,718 | +1.10% | 1.3만 |
|---|
| 2025.11.13 | ₩160,979 | ₩161,260 | ₩157,665 | ₩157,999 | -1.85% | 1.2만 |
|---|
| 2025.11.12 | ₩162,463 | ₩163,251 | ₩161,768 | ₩161,768 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩161,099 | ₩162,382 | ₩161,099 | ₩161,821 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩162,048 | ₩162,409 | ₩160,605 | ₩161,447 | -0.37% | 1.5만 |
|---|
| 2025.11.07 | ₩159,228 | ₩160,284 | ₩157,959 | ₩160,284 | +0.66% | 7.3천 |
|---|
| 2025.11.06 | ₩161,540 | ₩161,701 | ₩159,429 | ₩159,696 | -1.14% | 9.4천 |
|---|
| 2025.11.05 | ₩159,469 | ₩161,861 | ₩159,469 | ₩161,059 | +1.00% | 1.6만 |
|---|
| 2025.11.04 | ₩158,547 | ₩159,950 | ₩158,520 | ₩158,881 | +0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩160,351 | ₩160,605 | ₩158,520 | ₩160,605 | +0.16% | 1.8만 |
|---|
| 2025.10.31 | ₩159,790 | ₩160,351 | ₩159,255 | ₩160,351 | +0.35% | 8.9천 |
|---|
| 2025.10.30 | ₩161,567 | ₩162,543 | ₩159,910 | ₩159,910 | -1.03% | 9.2천 |
|---|
| 2025.10.29 | ₩163,371 | ₩164,654 | ₩161,099 | ₩161,661 | -1.05% | 1.2만 |
|---|
| 2025.10.28 | ₩165,256 | ₩165,256 | ₩164,026 | ₩164,240 | -0.61% | 1만 |
|---|
| 2025.10.27 | ₩166,432 | ₩166,432 | ₩164,948 | ₩165,590 | -0.51% | 1.4만 |
|---|
| 2025.10.24 | ₩165,496 | ₩165,937 | ₩165,042 | ₩165,042 | -0.27% | 1.6만 |
|---|
| 2025.10.23 | ₩162,997 | ₩164,093 | ₩162,543 | ₩163,959 | +0.59% | 1.1만 |
|---|
| 2025.10.22 | ₩164,146 | ₩164,494 | ₩161,540 | ₩162,489 | -1.01% | 9.1천 |
|---|
| 2025.10.21 | ₩163,304 | ₩164,307 | ₩162,730 | ₩164,173 | +0.53% | 1.1만 |
|---|
| 2025.10.20 | ₩162,877 | ₩163,906 | ₩162,797 | ₩163,692 | +0.50% | 2만 |
|---|
| 2025.10.17 | ₩160,351 | ₩161,286 | ₩160,271 | ₩161,006 | +0.41% | 1.1만 |
|---|
| 2025.10.16 | ₩163,973 | ₩163,973 | ₩160,565 | ₩161,179 | -1.70% | 3.2만 |
|---|
| 2025.10.15 | ₩163,291 | ₩164,080 | ₩162,155 | ₩163,238 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩157,384 | ₩162,650 | ₩157,384 | ₩162,088 | +2.99% | 5.7천 |
|---|
| 2025.10.13 | ₩158,453 | ₩159,629 | ₩158,453 | ₩159,616 | +0.73% | 1.3만 |
|---|
| 2025.10.10 | ₩161,714 | ₩161,714 | ₩156,742 | ₩156,742 | -3.07% | 1.9만 |
|---|