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 | ₩170,841 | ₩171,027 | ₩170,334 | ₩170,747 | -0.05% | 4.2만 |
| 2026.10.08 | ₩169,373 | ₩170,560 | ₩168,612 | ₩170,520 | +0.68% | 7.7만 |
| 2026.10.07 | ₩170,614 | ₩171,068 | ₩169,493 | ₩170,093 | -0.31% | 7.2만 |
| 2026.10.06 | ₩173,309 | ₩173,496 | ₩172,068 | ₩172,322 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,068 | ₩173,509 | ₩170,600 | ₩172,642 | +0.33% | 8.3만 |
| 2026.10.02 | ₩171,935 | ₩172,962 | ₩171,721 | ₩171,975 | +0.02% | 8만 |
| 2026.10.01 | ₩168,506 | ₩170,454 | ₩167,425 | ₩169,987 | +0.88% | 10.4만 |
| 2026.09.30 | ₩170,600 | ₩170,600 | ₩168,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,826 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩170,681 | ₩170,907 | ₩168,999 | ₩169,960 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩170,761 | ₩171,228 | ₩169,640 | ₩170,600 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩171,321 | ₩172,295 | ₩170,841 | ₩171,615 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,161 | ₩171,334 | ₩169,880 | ₩171,108 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩172,842 | ₩172,842 | ₩171,388 | ₩171,388 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,123 | ₩174,737 | ₩173,056 | ₩173,283 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩173,283 | ₩173,776 | ₩172,509 | ₩172,816 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩172,629 | ₩172,776 | ₩171,735 | ₩172,349 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩175,284 | ₩175,284 | ₩173,203 | ₩173,256 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,177 | ₩175,084 | ₩171,655 | ₩173,109 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩174,670 | ₩174,670 | ₩173,469 | ₩173,870 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩174,790 | ₩175,725 | ₩174,510 | ₩174,697 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩176,712 | ₩177,232 | ₩175,658 | ₩175,885 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩175,684 | ₩175,898 | ₩174,644 | ₩174,951 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,060 | ₩178,073 | ₩176,365 | ₩176,592 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩179,461 | ₩179,487 | ₩178,287 | ₩178,553 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩178,327 | ₩180,008 | ₩178,327 | ₩179,848 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩179,768 | ₩180,008 | ₩178,166 | ₩179,221 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,139 | ₩179,020 | ₩177,139 | ₩178,473 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩177,886 | ₩178,393 | ₩176,472 | ₩176,712 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩179,834 | ₩179,874 | ₩178,367 | ₩178,767 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩181,796 | ₩182,236 | ₩180,021 | ₩180,021 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,169 | ₩181,823 | ₩180,795 | ₩181,476 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩181,502 | ₩182,103 | ₩180,982 | ₩181,502 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩182,290 | ₩182,290 | ₩180,875 | ₩181,449 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩182,023 | ₩182,290 | ₩181,155 | ₩181,542 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,049 | ₩182,410 | ₩181,195 | ₩182,250 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩181,903 | ₩182,263 | ₩180,995 | ₩181,035 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,051 | ₩184,438 | ₩182,903 | ₩183,024 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩184,678 | ₩184,918 | ₩182,597 | ₩182,597 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩185,679 | ₩185,892 | ₩185,119 | ₩185,332 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,079 | ₩186,119 | ₩185,012 | ₩186,119 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩185,252 | ₩185,706 | ₩184,585 | ₩185,239 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩184,451 | ₩184,838 | ₩183,317 | ₩184,331 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩183,624 | ₩184,345 | ₩183,210 | ₩183,571 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩183,811 | ₩183,971 | ₩182,810 | ₩183,064 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩183,811 | ₩184,652 | ₩183,304 | ₩184,131 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩184,438 | ₩184,878 | ₩182,743 | ₩182,944 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩186,266 | ₩186,266 | ₩184,198 | ₩184,198 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩183,798 | ₩186,413 | ₩183,357 | ₩185,999 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩180,381 | ₩183,077 | ₩180,355 | ₩183,010 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩180,648 | ₩180,648 | ₩178,206 | ₩179,954 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩180,355 | ₩180,355 | ₩178,166 | ₩179,968 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩180,475 | ₩181,022 | ₩178,380 | ₩178,540 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,181 | ₩181,089 | ₩179,741 | ₩181,035 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩180,488 | ₩181,289 | ₩179,087 | ₩180,008 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩179,954 | ₩180,542 | ₩178,967 | ₩179,154 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩179,020 | ₩179,688 | ₩178,407 | ₩179,141 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩180,982 | ₩181,542 | ₩180,008 | ₩180,315 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩180,355 | ₩181,449 | ₩179,487 | ₩181,369 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,169 | ₩181,209 | ₩179,394 | ₩179,501 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,115 | ₩181,836 | ₩179,941 | ₩180,688 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩180,381 | ₩182,903 | ₩180,381 | ₩181,956 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩180,341 | ₩181,743 | ₩180,155 | ₩180,822 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩180,528 | ₩180,742 | ₩179,407 | ₩179,861 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩179,928 | ₩180,408 | ₩178,887 | ₩179,354 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,155 | ₩180,462 | ₩179,127 | ₩180,128 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩178,607 | ₩180,435 | ₩178,607 | ₩179,874 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩178,527 | ₩178,620 | ₩176,779 | ₩177,713 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩181,596 | ₩181,729 | ₩179,554 | ₩179,888 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩181,476 | ₩182,383 | ₩181,422 | ₩181,622 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,210 | ₩183,784 | ₩179,701 | ₩180,969 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,104 | ₩184,718 | ₩182,450 | ₩182,450 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩182,436 | ₩183,731 | ₩181,609 | ₩183,531 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩182,356 | ₩182,516 | ₩180,355 | ₩182,303 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩180,008 | ₩182,476 | ₩179,941 | ₩182,196 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩179,888 | ₩181,983 | ₩179,888 | ₩180,835 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩176,872 | ₩179,714 | ₩176,872 | ₩178,660 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,151 | ₩177,446 | ₩175,151 | ₩176,659 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩177,352 | ₩178,033 | ₩177,059 | ₩177,272 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩176,432 | ₩177,339 | ₩176,085 | ₩177,179 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩176,445 | ₩177,526 | ₩173,616 | ₩173,976 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩177,753 | ₩178,780 | ₩176,098 | ₩176,552 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩179,007 | ₩179,287 | ₩177,072 | ₩177,486 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,098 | ₩178,313 | ₩175,911 | ₩177,232 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩172,629 | ₩175,604 | ₩172,268 | ₩175,524 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩172,495 | ₩174,350 | ₩171,228 | ₩171,228 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,215 | ₩174,897 | ₩169,333 | ₩172,482 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩171,615 | ₩172,415 | ₩170,867 | ₩170,921 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,135 | ₩172,268 | ₩169,293 | ₩169,907 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,161 | ₩173,189 | ₩171,027 | ₩172,869 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩171,841 | ₩171,841 | ₩170,427 | ₩170,774 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩170,427 | ₩172,308 | ₩170,427 | ₩172,295 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,133 | ₩171,001 | ₩169,093 | ₩170,734 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩171,975 | ₩171,975 | ₩170,801 | ₩171,041 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩171,748 | ₩172,549 | ₩170,761 | ₩172,308 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩172,722 | ₩173,296 | ₩171,935 | ₩172,175 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩170,907 | ₩172,255 | ₩170,600 | ₩172,255 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩168,839 | ₩169,640 | ₩168,332 | ₩169,493 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩166,437 | ₩168,599 | ₩165,276 | ₩168,025 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩164,943 | ₩167,571 | ₩163,915 | ₩167,571 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩164,983 | ₩165,343 | ₩163,768 | ₩164,235 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩165,970 | ₩166,757 | ₩165,130 | ₩165,663 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,197 | ₩166,651 | ₩165,130 | ₩165,130 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩167,865 | ₩168,919 | ₩167,531 | ₩167,825 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩167,571 | ₩167,571 | ₩166,184 | ₩166,838 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩168,959 | ₩168,959 | ₩165,943 | ₩167,491 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩170,961 | ₩171,228 | ₩169,213 | ₩169,279 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩170,507 | ₩170,974 | ₩169,706 | ₩170,654 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩171,735 | ₩171,948 | ₩169,533 | ₩169,920 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩170,921 | ₩171,535 | ₩170,294 | ₩171,334 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩168,933 | ₩170,761 | ₩168,612 | ₩170,347 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩169,013 | ₩169,813 | ₩167,198 | ₩168,012 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩169,987 | ₩169,987 | ₩168,679 | ₩169,533 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩166,798 | ₩169,466 | ₩166,571 | ₩169,093 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩167,398 | ₩167,571 | ₩165,637 | ₩166,090 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩168,559 | ₩169,066 | ₩167,064 | ₩167,425 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩168,399 | ₩169,293 | ₩168,038 | ₩168,319 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩167,638 | ₩168,532 | ₩166,624 | ₩168,079 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩167,371 | ₩168,012 | ₩165,343 | ₩167,251 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,185 | ₩168,185 | ₩166,651 | ₩167,278 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩168,399 | ₩169,253 | ₩166,344 | ₩166,664 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩166,370 | ₩168,119 | ₩166,370 | ₩167,838 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩165,303 | ₩168,345 | ₩165,290 | ₩166,971 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,088 | ₩164,035 | ₩162,861 | ₩163,622 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,181 | ₩163,381 | ₩162,394 | ₩163,141 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩162,848 | ₩163,808 | ₩162,434 | ₩163,275 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩159,845 | ₩162,634 | ₩159,845 | ₩162,581 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩161,633 | ₩161,633 | ₩160,086 | ₩160,553 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,312 | ₩161,847 | ₩159,312 | ₩161,273 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,192 | ₩161,126 | ₩159,512 | ₩160,166 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,148 | ₩156,429 | ₩154,761 | ₩155,976 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩154,441 | ₩155,669 | ₩153,921 | ₩155,575 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩151,839 | ₩155,415 | ₩151,586 | ₩154,708 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,201 | ₩155,509 | ₩153,987 | ₩154,041 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩151,425 | ₩154,254 | ₩150,478 | ₩153,227 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩151,452 | ₩151,452 | ₩148,623 | ₩149,050 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩151,706 | ₩152,013 | ₩149,731 | ₩150,104 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩152,853 | ₩154,721 | ₩152,346 | ₩152,493 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,108 | ₩154,561 | ₩152,760 | ₩154,268 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩150,705 | ₩153,747 | ₩150,411 | ₩152,666 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,305 | ₩153,814 | ₩150,318 | ₩151,626 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩151,626 | ₩151,666 | ₩147,703 | ₩148,396 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,237 | ₩152,466 | ₩149,037 | ₩151,465 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,053 | ₩152,386 | ₩150,705 | ₩150,705 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩152,386 | ₩153,454 | ₩152,119 | ₩152,720 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩151,746 | ₩152,746 | ₩151,345 | ₩151,372 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩151,586 | ₩152,026 | ₩149,757 | ₩150,318 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,145 | ₩151,852 | ₩150,345 | ₩150,505 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,067 | ₩153,881 | ₩152,066 | ₩153,280 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩153,947 | ₩156,203 | ₩153,414 | ₩153,654 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩151,519 | ₩154,708 | ₩149,024 | ₩154,348 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩154,748 | ₩154,748 | ₩152,746 | ₩153,587 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩158,458 | ₩159,245 | ₩156,056 | ₩157,150 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,032 | ₩160,486 | ₩158,604 | ₩159,952 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩156,883 | ₩159,952 | ₩155,455 | ₩159,018 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩157,804 | ₩161,140 | ₩157,710 | ₩160,699 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,139 | ₩160,139 | ₩158,578 | ₩159,672 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,166 | ₩162,287 | ₩159,992 | ₩161,834 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩161,367 | ₩161,367 | ₩159,258 | ₩160,900 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩158,911 | ₩160,940 | ₩158,911 | ₩160,272 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩161,540 | ₩161,540 | ₩157,830 | ₩158,751 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩160,646 | ₩162,501 | ₩160,379 | ₩162,141 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩160,913 | ₩161,287 | ₩160,032 | ₩161,260 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,193 | ₩162,928 | ₩160,980 | ₩161,567 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩161,353 | ₩162,221 | ₩159,392 | ₩160,980 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩159,792 | ₩161,980 | ₩158,911 | ₩161,206 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,035 | ₩163,768 | ₩158,418 | ₩159,405 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩163,808 | ₩164,516 | ₩161,460 | ₩162,274 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩162,821 | ₩163,822 | ₩162,568 | ₩162,661 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩162,527 | ₩163,088 | ₩161,567 | ₩162,568 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩159,872 | ₩162,941 | ₩159,872 | ₩162,581 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩158,498 | ₩160,112 | ₩157,697 | ₩158,271 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩158,951 | ₩160,339 | ₩157,911 | ₩159,232 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,071 | ₩159,498 | ₩156,016 | ₩157,857 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩155,842 | ₩158,684 | ₩155,842 | ₩158,111 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,229 | ₩157,363 | ₩155,162 | ₩156,429 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,243 | ₩157,964 | ₩155,469 | ₩157,377 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,191 | ₩158,484 | ₩156,363 | ₩156,496 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩157,884 | ₩157,884 | ₩156,536 | ₩157,230 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,204 | ₩158,765 | ₩157,190 | ₩157,937 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,259 | ₩160,259 | ₩157,377 | ₩157,764 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,287 | ₩162,114 | ₩160,486 | ₩160,659 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,297 | ₩160,659 | ₩157,297 | ₩160,232 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩156,002 | ₩157,377 | ₩155,709 | ₩156,069 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩158,991 | ₩159,071 | ₩158,004 | ₩158,404 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩156,816 | ₩159,378 | ₩156,816 | ₩158,831 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩155,722 | ₩156,776 | ₩155,175 | ₩156,536 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,269 | ₩156,656 | ₩155,469 | ₩155,709 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩154,881 | ₩156,109 | ₩154,348 | ₩155,789 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,202 | ₩155,869 | ₩153,907 | ₩155,735 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩151,666 | ₩154,788 | ₩151,332 | ₩154,628 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩153,774 | ₩153,774 | ₩151,786 | ₩152,400 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,279 | ₩153,667 | ₩150,838 | ₩153,667 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩149,731 | ₩152,146 | ₩149,731 | ₩151,399 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩148,757 | ₩149,798 | ₩147,903 | ₩149,557 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩149,611 | ₩149,611 | ₩147,983 | ₩148,063 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩150,998 | ₩150,998 | ₩149,784 | ₩149,784 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,225 | ₩151,652 | ₩150,478 | ₩150,852 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩151,706 | ₩151,706 | ₩150,972 | ₩151,679 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,185 | ₩151,826 | ₩150,892 | ₩151,826 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,345 | ₩151,772 | ₩150,892 | ₩151,199 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,305 | ₩152,466 | ₩151,132 | ₩151,786 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,119 | ₩153,067 | ₩152,119 | ₩152,600 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩153,427 | ₩153,827 | ₩152,173 | ₩152,319 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩152,706 | ₩154,188 | ₩151,812 | ₩152,013 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,320 | ₩153,854 | ₩151,946 | ₩152,493 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,268 | ₩155,268 | ₩153,320 | ₩153,667 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,189 | ₩156,216 | ₩153,734 | ₩154,161 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,188 | ₩155,909 | ₩154,188 | ₩155,856 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,065 | ₩154,948 | ₩151,065 | ₩154,027 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,144 | ₩152,106 | ₩150,144 | ₩151,145 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩151,892 | ₩151,892 | ₩150,318 | ₩150,451 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,145 | ₩152,053 | ₩150,878 | ₩151,065 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,199 | ₩152,066 | ₩150,625 | ₩151,292 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩149,838 | ₩151,732 | ₩149,731 | ₩151,532 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,051 | ₩150,051 | ₩148,997 | ₩149,424 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩148,623 | ₩150,305 | ₩148,623 | ₩149,277 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩150,438 | ₩150,438 | ₩149,824 | ₩150,251 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,077 | ₩151,452 | ₩149,077 | ₩150,078 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,248 | ₩149,691 | ₩146,248 | ₩149,117 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩143,739 | ₩145,728 | ₩143,526 | ₩145,474 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩139,803 | ₩144,353 | ₩139,803 | ₩143,566 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩143,686 | ₩144,046 | ₩139,122 | ₩139,216 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩142,005 | ₩142,899 | ₩141,137 | ₩141,711 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩140,870 | ₩142,712 | ₩140,550 | ₩141,858 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩144,500 | ₩145,274 | ₩141,524 | ₩141,951 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,379 | ₩145,594 | ₩143,379 | ₩145,127 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩147,382 | ₩148,383 | ₩144,633 | ₩145,167 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩148,703 | ₩149,984 | ₩148,316 | ₩148,343 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,089 | ₩148,743 | ₩147,542 | ₩148,370 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,156 | ₩148,663 | ₩147,102 | ₩147,849 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩144,567 | ₩146,502 | ₩144,113 | ₩146,435 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,356 | ₩147,529 | ₩145,154 | ₩145,154 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,194 | ₩147,903 | ₩145,194 | ₩147,129 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩144,593 | ₩145,754 | ₩144,327 | ₩144,714 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩145,861 | ₩146,515 | ₩144,327 | ₩146,488 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩145,754 | ₩146,528 | ₩145,007 | ₩146,168 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩146,675 | ₩148,036 | ₩145,888 | ₩146,141 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,117 | ₩150,078 | ₩146,502 | ₩147,609 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,198 | ₩150,345 | ₩149,050 | ₩149,651 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩151,679 | ₩151,679 | ₩149,998 | ₩150,491 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩150,625 | ₩151,319 | ₩150,425 | ₩150,491 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩147,582 | ₩149,451 | ₩147,449 | ₩149,170 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩148,717 | ₩148,837 | ₩146,475 | ₩147,476 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩147,956 | ₩149,170 | ₩147,622 | ₩148,903 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩147,436 | ₩148,516 | ₩147,436 | ₩148,196 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩145,461 | ₩146,248 | ₩145,274 | ₩145,888 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩148,396 | ₩148,410 | ₩145,554 | ₩146,235 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,143 | ₩149,451 | ₩146,889 | ₩148,276 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩142,859 | ₩147,596 | ₩142,685 | ₩146,955 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩143,966 | ₩145,007 | ₩143,326 | ₩144,553 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩146,582 | ₩146,969 | ₩141,724 | ₩141,778 | -3.28% | 12.5만 |
|---|