시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Small-Cap 600 ETF 과거 주가
Vanguard S&P Small-Cap 600 ETF · VIOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Small-Cap 600 ETF · VIOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,563 | ₩171,750 | ₩171,054 | ₩171,469 | -0.05% | 4.2만 |
| 2026.10.08 | ₩170,089 | ₩171,281 | ₩169,325 | ₩171,241 | +0.68% | 7.7만 |
| 2026.10.07 | ₩171,335 | ₩171,791 | ₩170,209 | ₩170,812 | -0.31% | 7.2만 |
| 2026.10.06 | ₩174,042 | ₩174,229 | ₩172,796 | ₩173,050 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,796 | ₩174,243 | ₩171,322 | ₩173,372 | +0.33% | 8.3만 |
| 2026.10.02 | ₩172,662 | ₩173,693 | ₩172,447 | ₩172,702 | +0.02% | 8만 |
| 2026.10.01 | ₩169,218 | ₩171,174 | ₩168,132 | ₩170,705 | +0.88% | 10.4만 |
| 2026.09.30 | ₩171,322 | ₩171,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,539 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩171,402 | ₩171,630 | ₩169,714 | ₩170,678 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩171,482 | ₩171,951 | ₩170,357 | ₩171,322 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩172,045 | ₩173,023 | ₩171,563 | ₩172,340 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,884 | ₩172,059 | ₩170,598 | ₩171,831 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩173,573 | ₩173,573 | ₩172,112 | ₩172,112 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,859 | ₩175,476 | ₩173,787 | ₩174,015 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩174,015 | ₩174,511 | ₩173,238 | ₩173,546 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩173,358 | ₩173,506 | ₩172,461 | ₩173,077 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩176,025 | ₩176,025 | ₩173,935 | ₩173,988 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,913 | ₩175,824 | ₩172,380 | ₩173,841 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩175,409 | ₩175,409 | ₩174,203 | ₩174,605 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩175,529 | ₩176,467 | ₩175,248 | ₩175,435 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩177,459 | ₩177,981 | ₩176,400 | ₩176,628 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩176,427 | ₩176,641 | ₩175,382 | ₩175,690 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,812 | ₩178,826 | ₩177,110 | ₩177,338 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩180,219 | ₩180,246 | ₩179,040 | ₩179,308 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩179,080 | ₩180,769 | ₩179,080 | ₩180,608 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩180,527 | ₩180,769 | ₩178,919 | ₩179,978 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,888 | ₩179,777 | ₩177,888 | ₩179,228 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩178,638 | ₩179,147 | ₩177,218 | ₩177,459 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩180,595 | ₩180,635 | ₩179,120 | ₩179,522 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩182,564 | ₩183,007 | ₩180,782 | ₩180,782 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,935 | ₩182,591 | ₩181,559 | ₩182,243 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩182,270 | ₩182,873 | ₩181,747 | ₩182,270 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩183,060 | ₩183,060 | ₩181,640 | ₩182,216 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩182,792 | ₩183,060 | ₩181,921 | ₩182,310 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,819 | ₩183,181 | ₩181,961 | ₩183,020 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩182,672 | ₩183,033 | ₩181,760 | ₩181,801 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,829 | ₩185,218 | ₩183,677 | ₩183,797 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩185,459 | ₩185,700 | ₩183,368 | ₩183,368 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩186,464 | ₩186,678 | ₩185,901 | ₩186,115 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,861 | ₩186,906 | ₩185,794 | ₩186,906 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩186,035 | ₩186,491 | ₩185,365 | ₩186,022 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩185,231 | ₩185,620 | ₩184,092 | ₩185,110 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩184,400 | ₩185,124 | ₩183,985 | ₩184,347 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩184,588 | ₩184,749 | ₩183,583 | ₩183,837 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩184,588 | ₩185,432 | ₩184,079 | ₩184,909 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩185,218 | ₩185,660 | ₩183,516 | ₩183,717 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩187,053 | ₩187,053 | ₩184,976 | ₩184,976 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩184,574 | ₩187,201 | ₩184,132 | ₩186,785 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩181,144 | ₩183,851 | ₩181,117 | ₩183,784 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩181,412 | ₩181,412 | ₩178,960 | ₩180,715 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩181,117 | ₩181,117 | ₩178,919 | ₩180,728 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩181,238 | ₩181,787 | ₩179,134 | ₩179,295 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,943 | ₩181,854 | ₩180,501 | ₩181,801 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩181,251 | ₩182,055 | ₩179,844 | ₩180,769 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩180,715 | ₩181,305 | ₩179,723 | ₩179,911 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩179,777 | ₩180,447 | ₩179,161 | ₩179,898 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩181,747 | ₩182,310 | ₩180,769 | ₩181,077 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩181,117 | ₩182,216 | ₩180,246 | ₩182,136 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,935 | ₩181,975 | ₩180,152 | ₩180,259 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,876 | ₩182,605 | ₩180,702 | ₩181,452 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩181,144 | ₩183,677 | ₩181,144 | ₩182,725 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩181,104 | ₩182,511 | ₩180,916 | ₩181,586 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩181,291 | ₩181,506 | ₩180,166 | ₩180,621 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩180,688 | ₩181,171 | ₩179,643 | ₩180,112 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,916 | ₩181,224 | ₩179,884 | ₩180,889 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩179,362 | ₩181,198 | ₩179,362 | ₩180,635 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩179,281 | ₩179,375 | ₩177,526 | ₩178,464 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩182,363 | ₩182,497 | ₩180,313 | ₩180,648 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩182,243 | ₩183,154 | ₩182,189 | ₩182,390 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,985 | ₩184,561 | ₩180,460 | ₩181,734 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,878 | ₩185,499 | ₩183,221 | ₩183,221 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩183,208 | ₩184,507 | ₩182,377 | ₩184,306 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩183,127 | ₩183,288 | ₩181,117 | ₩183,074 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩180,769 | ₩183,248 | ₩180,702 | ₩182,966 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩180,648 | ₩182,752 | ₩180,648 | ₩181,600 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩177,620 | ₩180,474 | ₩177,620 | ₩179,415 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,891 | ₩178,196 | ₩175,891 | ₩177,405 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩178,102 | ₩178,785 | ₩177,807 | ₩178,022 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩177,177 | ₩178,089 | ₩176,829 | ₩177,928 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩177,191 | ₩178,276 | ₩174,350 | ₩174,712 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩178,504 | ₩179,536 | ₩176,842 | ₩177,298 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩179,764 | ₩180,045 | ₩177,821 | ₩178,236 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,842 | ₩179,067 | ₩176,655 | ₩177,981 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩173,358 | ₩176,347 | ₩172,997 | ₩176,266 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩173,224 | ₩175,087 | ₩171,951 | ₩171,951 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,943 | ₩175,636 | ₩170,049 | ₩173,211 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩172,340 | ₩173,144 | ₩171,590 | ₩171,643 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,863 | ₩172,997 | ₩170,008 | ₩170,625 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,884 | ₩173,921 | ₩171,750 | ₩173,600 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩172,568 | ₩172,568 | ₩171,147 | ₩171,496 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩171,147 | ₩173,037 | ₩171,147 | ₩173,023 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,853 | ₩171,724 | ₩169,807 | ₩171,456 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩172,702 | ₩172,702 | ₩171,523 | ₩171,764 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩172,474 | ₩173,278 | ₩171,482 | ₩173,037 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩173,452 | ₩174,028 | ₩172,662 | ₩172,903 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩171,630 | ₩172,983 | ₩171,322 | ₩172,983 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩169,553 | ₩170,357 | ₩169,044 | ₩170,209 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩167,141 | ₩169,312 | ₩165,975 | ₩168,735 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩165,640 | ₩168,280 | ₩164,608 | ₩168,280 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩165,680 | ₩166,042 | ₩164,461 | ₩164,930 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩166,672 | ₩167,462 | ₩165,827 | ₩166,363 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,899 | ₩167,355 | ₩165,827 | ₩165,827 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩168,575 | ₩169,633 | ₩168,240 | ₩168,534 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩168,280 | ₩168,280 | ₩166,886 | ₩167,543 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩169,673 | ₩169,673 | ₩166,645 | ₩168,199 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩171,683 | ₩171,951 | ₩169,928 | ₩169,995 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩171,228 | ₩171,697 | ₩170,424 | ₩171,375 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩172,461 | ₩172,675 | ₩170,250 | ₩170,638 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩171,643 | ₩172,260 | ₩171,013 | ₩172,059 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩169,647 | ₩171,482 | ₩169,325 | ₩171,067 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩169,727 | ₩170,531 | ₩167,905 | ₩168,722 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩170,705 | ₩170,705 | ₩169,392 | ₩170,250 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩167,503 | ₩170,183 | ₩167,275 | ₩169,807 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩168,106 | ₩168,280 | ₩166,337 | ₩166,792 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩169,271 | ₩169,781 | ₩167,770 | ₩168,132 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩169,111 | ₩170,008 | ₩168,749 | ₩169,030 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩168,347 | ₩169,245 | ₩167,328 | ₩168,789 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩168,079 | ₩168,722 | ₩166,042 | ₩167,958 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,896 | ₩168,896 | ₩167,355 | ₩167,985 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩169,111 | ₩169,968 | ₩167,047 | ₩167,369 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩167,074 | ₩168,829 | ₩167,074 | ₩168,548 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩166,002 | ₩169,057 | ₩165,988 | ₩167,677 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,777 | ₩164,729 | ₩163,549 | ₩164,313 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,871 | ₩164,072 | ₩163,080 | ₩163,831 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩163,536 | ₩164,501 | ₩163,121 | ₩163,965 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩160,521 | ₩163,322 | ₩160,521 | ₩163,268 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩162,317 | ₩162,317 | ₩160,762 | ₩161,231 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,985 | ₩162,531 | ₩159,985 | ₩161,955 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,869 | ₩161,807 | ₩160,186 | ₩160,843 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,804 | ₩157,091 | ₩155,416 | ₩156,635 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩155,094 | ₩156,327 | ₩154,571 | ₩156,233 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩152,481 | ₩156,072 | ₩152,226 | ₩155,362 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,853 | ₩156,166 | ₩154,638 | ₩154,692 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩152,065 | ₩154,906 | ₩151,114 | ₩153,874 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩152,092 | ₩152,092 | ₩149,251 | ₩149,680 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩152,347 | ₩152,655 | ₩150,364 | ₩150,739 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩153,499 | ₩155,375 | ₩152,990 | ₩153,137 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,759 | ₩155,215 | ₩153,405 | ₩154,920 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩151,342 | ₩154,397 | ₩151,047 | ₩153,312 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,945 | ₩154,464 | ₩150,953 | ₩152,266 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩152,266 | ₩152,307 | ₩148,327 | ₩149,024 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,868 | ₩153,111 | ₩149,667 | ₩152,106 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,695 | ₩153,030 | ₩151,342 | ₩151,342 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩153,030 | ₩154,102 | ₩152,762 | ₩153,365 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩152,387 | ₩153,392 | ₩151,985 | ₩152,012 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩152,226 | ₩152,668 | ₩150,390 | ₩150,953 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,784 | ₩152,494 | ₩150,980 | ₩151,141 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,714 | ₩154,531 | ₩152,709 | ₩153,928 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩154,598 | ₩156,863 | ₩154,062 | ₩154,303 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩152,159 | ₩155,362 | ₩149,653 | ₩155,000 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩155,402 | ₩155,402 | ₩153,392 | ₩154,236 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩159,127 | ₩159,918 | ₩156,715 | ₩157,814 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,709 | ₩161,164 | ₩159,275 | ₩160,628 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩157,546 | ₩160,628 | ₩156,112 | ₩159,690 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩158,471 | ₩161,821 | ₩158,377 | ₩161,379 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,816 | ₩160,816 | ₩159,248 | ₩160,347 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,848 | ₩162,973 | ₩160,668 | ₩162,518 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩162,049 | ₩162,049 | ₩159,931 | ₩161,580 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩159,583 | ₩161,620 | ₩159,583 | ₩160,950 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩162,223 | ₩162,223 | ₩158,498 | ₩159,422 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩161,325 | ₩163,188 | ₩161,057 | ₩162,826 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩161,593 | ₩161,968 | ₩160,709 | ₩161,941 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,874 | ₩163,616 | ₩161,660 | ₩162,250 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩162,035 | ₩162,906 | ₩160,065 | ₩161,660 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩160,467 | ₩162,665 | ₩159,583 | ₩161,888 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,724 | ₩164,461 | ₩159,087 | ₩160,079 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩164,501 | ₩165,211 | ₩162,142 | ₩162,960 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩163,509 | ₩164,514 | ₩163,255 | ₩163,348 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩163,214 | ₩163,777 | ₩162,250 | ₩163,255 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩160,548 | ₩163,630 | ₩160,548 | ₩163,268 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩159,168 | ₩160,789 | ₩158,364 | ₩158,940 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩159,623 | ₩161,017 | ₩158,578 | ₩159,905 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,739 | ₩160,173 | ₩156,675 | ₩158,524 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩156,501 | ₩159,355 | ₩156,501 | ₩158,779 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,890 | ₩158,029 | ₩155,818 | ₩157,091 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,908 | ₩158,632 | ₩156,126 | ₩158,042 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,859 | ₩159,154 | ₩157,024 | ₩157,158 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩158,551 | ₩158,551 | ₩157,198 | ₩157,895 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,873 | ₩159,436 | ₩157,854 | ₩158,605 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,936 | ₩160,936 | ₩158,042 | ₩158,431 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,968 | ₩162,799 | ₩161,164 | ₩161,338 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,962 | ₩161,338 | ₩157,962 | ₩160,910 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩156,662 | ₩158,042 | ₩156,367 | ₩156,729 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩159,663 | ₩159,744 | ₩158,672 | ₩159,074 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩157,479 | ₩160,052 | ₩157,479 | ₩159,503 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩156,380 | ₩157,439 | ₩155,831 | ₩157,198 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,930 | ₩157,318 | ₩156,126 | ₩156,367 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩155,536 | ₩156,769 | ₩155,000 | ₩156,447 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,858 | ₩156,528 | ₩154,558 | ₩156,394 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩152,307 | ₩155,442 | ₩151,972 | ₩155,282 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩154,424 | ₩154,424 | ₩152,427 | ₩153,044 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,918 | ₩154,317 | ₩151,476 | ₩154,317 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩150,364 | ₩152,789 | ₩150,364 | ₩152,039 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩149,385 | ₩150,431 | ₩148,528 | ₩150,189 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩150,243 | ₩150,243 | ₩148,608 | ₩148,689 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩151,637 | ₩151,637 | ₩150,417 | ₩150,417 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,864 | ₩152,293 | ₩151,114 | ₩151,489 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩152,347 | ₩152,347 | ₩151,610 | ₩152,320 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,824 | ₩152,467 | ₩151,529 | ₩152,467 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,985 | ₩152,414 | ₩151,529 | ₩151,838 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,945 | ₩153,111 | ₩151,771 | ₩152,427 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,762 | ₩153,714 | ₩152,762 | ₩153,245 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩154,076 | ₩154,478 | ₩152,816 | ₩152,963 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩153,352 | ₩154,839 | ₩152,454 | ₩152,655 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,968 | ₩154,504 | ₩152,588 | ₩153,137 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,925 | ₩155,925 | ₩153,968 | ₩154,317 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,849 | ₩156,876 | ₩154,384 | ₩154,813 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,839 | ₩156,568 | ₩154,839 | ₩156,514 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,704 | ₩155,603 | ₩151,704 | ₩154,679 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,779 | ₩152,749 | ₩150,779 | ₩151,784 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩152,534 | ₩152,534 | ₩150,953 | ₩151,087 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,784 | ₩152,695 | ₩151,516 | ₩151,704 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,838 | ₩152,709 | ₩151,261 | ₩151,931 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩150,471 | ₩152,374 | ₩150,364 | ₩152,173 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,685 | ₩150,685 | ₩149,627 | ₩150,055 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩149,251 | ₩150,940 | ₩149,251 | ₩149,908 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩151,074 | ₩151,074 | ₩150,457 | ₩150,886 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,707 | ₩152,092 | ₩149,707 | ₩150,712 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,866 | ₩150,323 | ₩146,866 | ₩149,747 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩144,347 | ₩146,344 | ₩144,133 | ₩146,089 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩140,394 | ₩144,963 | ₩140,394 | ₩144,173 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩144,293 | ₩144,655 | ₩139,710 | ₩139,804 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩142,605 | ₩143,503 | ₩141,734 | ₩142,310 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩141,466 | ₩143,315 | ₩141,144 | ₩142,458 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩145,111 | ₩145,888 | ₩142,123 | ₩142,551 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,985 | ₩146,210 | ₩143,985 | ₩145,741 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩148,005 | ₩149,010 | ₩145,245 | ₩145,781 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩149,332 | ₩150,618 | ₩148,943 | ₩148,970 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,715 | ₩149,372 | ₩148,166 | ₩148,997 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,782 | ₩149,292 | ₩147,724 | ₩148,474 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩145,178 | ₩147,121 | ₩144,722 | ₩147,054 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,978 | ₩148,153 | ₩145,767 | ₩145,767 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,808 | ₩148,528 | ₩145,808 | ₩147,751 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩145,205 | ₩146,370 | ₩144,937 | ₩145,325 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩146,478 | ₩147,134 | ₩144,937 | ₩147,107 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩146,370 | ₩147,148 | ₩145,620 | ₩146,786 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩147,295 | ₩148,662 | ₩146,504 | ₩146,759 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,747 | ₩150,712 | ₩147,121 | ₩148,233 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,833 | ₩150,980 | ₩149,680 | ₩150,283 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩152,320 | ₩152,320 | ₩150,632 | ₩151,127 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩151,261 | ₩151,958 | ₩151,060 | ₩151,127 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩148,206 | ₩150,082 | ₩148,072 | ₩149,801 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩149,345 | ₩149,466 | ₩147,094 | ₩148,099 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩148,581 | ₩149,801 | ₩148,246 | ₩149,533 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩148,059 | ₩149,144 | ₩148,059 | ₩148,823 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩146,076 | ₩146,866 | ₩145,888 | ₩146,504 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩149,024 | ₩149,037 | ₩146,169 | ₩146,853 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,769 | ₩150,082 | ₩147,509 | ₩148,903 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩143,463 | ₩148,220 | ₩143,288 | ₩147,576 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩144,575 | ₩145,620 | ₩143,932 | ₩145,164 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩147,201 | ₩147,590 | ₩142,324 | ₩142,377 | -3.28% | 12.5만 |
|---|