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 | ₩171,020 | ₩171,207 | ₩170,512 | ₩170,926 | -0.05% | 4.2만 |
| 2026.10.08 | ₩169,551 | ₩170,739 | ₩168,789 | ₩170,699 | +0.68% | 7.7만 |
| 2026.10.07 | ₩170,793 | ₩171,247 | ₩169,671 | ₩170,272 | -0.31% | 7.2만 |
| 2026.10.06 | ₩173,491 | ₩173,678 | ₩172,249 | ₩172,503 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,249 | ₩173,691 | ₩170,779 | ₩172,823 | +0.33% | 8.3만 |
| 2026.10.02 | ₩172,115 | ₩173,144 | ₩171,902 | ₩172,155 | +0.02% | 8만 |
| 2026.10.01 | ₩168,682 | ₩170,633 | ₩167,600 | ₩170,165 | +0.88% | 10.4만 |
| 2026.09.30 | ₩170,779 | ₩170,779 | ₩169,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,003 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩170,860 | ₩171,087 | ₩169,177 | ₩170,138 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩170,940 | ₩171,407 | ₩169,818 | ₩170,779 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩171,501 | ₩172,476 | ₩171,020 | ₩171,795 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,341 | ₩171,514 | ₩170,058 | ₩171,287 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩173,024 | ₩173,024 | ₩171,568 | ₩171,568 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,306 | ₩174,920 | ₩173,237 | ₩173,464 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩173,464 | ₩173,959 | ₩172,690 | ₩172,997 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩172,810 | ₩172,957 | ₩171,915 | ₩172,529 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩175,468 | ₩175,468 | ₩173,384 | ₩173,438 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,359 | ₩175,268 | ₩171,835 | ₩173,291 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩174,854 | ₩174,854 | ₩173,651 | ₩174,052 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩174,974 | ₩175,909 | ₩174,693 | ₩174,880 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩176,897 | ₩177,418 | ₩175,842 | ₩176,069 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩175,869 | ₩176,083 | ₩174,827 | ₩175,134 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,246 | ₩178,260 | ₩176,550 | ₩176,777 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩179,649 | ₩179,676 | ₩178,474 | ₩178,741 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩178,514 | ₩180,197 | ₩178,514 | ₩180,036 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩179,956 | ₩180,197 | ₩178,353 | ₩179,409 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,325 | ₩179,208 | ₩177,325 | ₩178,661 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩178,073 | ₩178,580 | ₩176,657 | ₩176,897 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩180,023 | ₩180,063 | ₩178,554 | ₩178,954 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩181,987 | ₩182,427 | ₩180,210 | ₩180,210 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,359 | ₩182,013 | ₩180,985 | ₩181,666 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩181,693 | ₩182,294 | ₩181,172 | ₩181,693 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩182,481 | ₩182,481 | ₩181,065 | ₩181,639 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩182,214 | ₩182,481 | ₩181,345 | ₩181,733 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,240 | ₩182,601 | ₩181,386 | ₩182,441 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩182,094 | ₩182,454 | ₩181,185 | ₩181,225 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,244 | ₩184,632 | ₩183,095 | ₩183,216 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩184,872 | ₩185,112 | ₩182,788 | ₩182,788 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩185,874 | ₩186,088 | ₩185,313 | ₩185,526 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,273 | ₩186,315 | ₩185,206 | ₩186,315 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩185,446 | ₩185,901 | ₩184,778 | ₩185,433 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩184,645 | ₩185,032 | ₩183,509 | ₩184,525 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩183,817 | ₩184,538 | ₩183,403 | ₩183,763 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩184,004 | ₩184,164 | ₩183,002 | ₩183,256 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩184,004 | ₩184,845 | ₩183,496 | ₩184,324 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩184,632 | ₩185,072 | ₩182,935 | ₩183,135 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩186,462 | ₩186,462 | ₩184,391 | ₩184,391 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩183,990 | ₩186,608 | ₩183,550 | ₩186,194 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩180,571 | ₩183,269 | ₩180,544 | ₩183,202 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩180,838 | ₩180,838 | ₩178,393 | ₩180,143 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩180,544 | ₩180,544 | ₩178,353 | ₩180,157 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩180,664 | ₩181,212 | ₩178,567 | ₩178,727 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,370 | ₩181,279 | ₩179,930 | ₩181,225 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩180,678 | ₩181,479 | ₩179,275 | ₩180,197 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩180,143 | ₩180,731 | ₩179,155 | ₩179,342 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩179,208 | ₩179,876 | ₩178,594 | ₩179,328 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩181,172 | ₩181,733 | ₩180,197 | ₩180,504 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩180,544 | ₩181,639 | ₩179,676 | ₩181,559 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,359 | ₩181,399 | ₩179,582 | ₩179,689 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,304 | ₩182,027 | ₩180,130 | ₩180,878 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩180,571 | ₩183,095 | ₩180,571 | ₩182,147 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩180,531 | ₩181,933 | ₩180,344 | ₩181,012 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩180,718 | ₩180,931 | ₩179,596 | ₩180,050 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩180,117 | ₩180,597 | ₩179,075 | ₩179,542 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,344 | ₩180,651 | ₩179,315 | ₩180,317 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩178,794 | ₩180,624 | ₩178,794 | ₩180,063 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩178,714 | ₩178,808 | ₩176,964 | ₩177,899 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩181,786 | ₩181,920 | ₩179,743 | ₩180,076 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩181,666 | ₩182,574 | ₩181,613 | ₩181,813 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,403 | ₩183,977 | ₩179,889 | ₩181,158 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,296 | ₩184,912 | ₩182,641 | ₩182,641 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩182,628 | ₩183,924 | ₩181,800 | ₩183,723 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩182,548 | ₩182,708 | ₩180,544 | ₩182,494 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩180,197 | ₩182,668 | ₩180,130 | ₩182,387 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩180,076 | ₩182,174 | ₩180,076 | ₩181,025 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩177,058 | ₩179,903 | ₩177,058 | ₩178,848 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,334 | ₩177,632 | ₩175,334 | ₩176,844 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩177,539 | ₩178,220 | ₩177,245 | ₩177,458 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩176,617 | ₩177,525 | ₩176,270 | ₩177,365 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩176,630 | ₩177,712 | ₩173,798 | ₩174,159 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩177,939 | ₩178,968 | ₩176,283 | ₩176,737 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩179,195 | ₩179,475 | ₩177,258 | ₩177,672 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,283 | ₩178,500 | ₩176,096 | ₩177,418 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩172,810 | ₩175,789 | ₩172,449 | ₩175,708 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩172,676 | ₩174,533 | ₩171,407 | ₩171,407 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,396 | ₩175,081 | ₩169,510 | ₩172,663 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩171,795 | ₩172,596 | ₩171,047 | ₩171,100 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,316 | ₩172,449 | ₩169,470 | ₩170,085 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,341 | ₩173,371 | ₩171,207 | ₩173,050 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩172,022 | ₩172,022 | ₩170,606 | ₩170,953 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩170,606 | ₩172,489 | ₩170,606 | ₩172,476 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,312 | ₩171,180 | ₩169,270 | ₩170,913 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩172,155 | ₩172,155 | ₩170,980 | ₩171,220 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩171,928 | ₩172,730 | ₩170,940 | ₩172,489 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩172,903 | ₩173,478 | ₩172,115 | ₩172,356 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩171,087 | ₩172,436 | ₩170,779 | ₩172,436 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩169,016 | ₩169,818 | ₩168,509 | ₩169,671 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩166,612 | ₩168,776 | ₩165,450 | ₩168,201 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩165,116 | ₩167,747 | ₩164,087 | ₩167,747 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩165,156 | ₩165,517 | ₩163,940 | ₩164,408 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩166,144 | ₩166,932 | ₩165,303 | ₩165,837 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,371 | ₩166,826 | ₩165,303 | ₩165,303 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩168,041 | ₩169,096 | ₩167,707 | ₩168,001 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩167,747 | ₩167,747 | ₩166,358 | ₩167,013 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩169,136 | ₩169,136 | ₩166,118 | ₩167,667 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩171,140 | ₩171,407 | ₩169,390 | ₩169,457 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩170,686 | ₩171,153 | ₩169,885 | ₩170,833 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩171,915 | ₩172,129 | ₩169,711 | ₩170,098 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩171,100 | ₩171,715 | ₩170,472 | ₩171,514 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩169,110 | ₩170,940 | ₩168,789 | ₩170,526 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩169,190 | ₩169,991 | ₩167,373 | ₩168,188 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩170,165 | ₩170,165 | ₩168,856 | ₩169,711 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩166,973 | ₩169,644 | ₩166,745 | ₩169,270 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩167,574 | ₩167,747 | ₩165,810 | ₩166,265 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩168,736 | ₩169,243 | ₩167,240 | ₩167,600 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩168,575 | ₩169,470 | ₩168,215 | ₩168,495 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩167,814 | ₩168,709 | ₩166,799 | ₩168,255 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩167,547 | ₩168,188 | ₩165,517 | ₩167,427 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,362 | ₩168,362 | ₩166,826 | ₩167,453 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩168,575 | ₩169,430 | ₩166,518 | ₩166,839 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩166,545 | ₩168,295 | ₩166,545 | ₩168,014 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩165,476 | ₩168,522 | ₩165,463 | ₩167,146 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,259 | ₩164,207 | ₩163,032 | ₩163,793 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,353 | ₩163,553 | ₩162,564 | ₩163,312 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩163,019 | ₩163,980 | ₩162,605 | ₩163,446 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩160,013 | ₩162,805 | ₩160,013 | ₩162,751 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩161,803 | ₩161,803 | ₩160,254 | ₩160,721 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,479 | ₩162,017 | ₩159,479 | ₩161,442 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,360 | ₩161,295 | ₩159,679 | ₩160,334 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,311 | ₩156,593 | ₩154,924 | ₩156,139 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩154,603 | ₩155,832 | ₩154,082 | ₩155,739 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩151,998 | ₩155,578 | ₩151,745 | ₩154,870 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,363 | ₩155,672 | ₩154,149 | ₩154,202 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩151,584 | ₩154,416 | ₩150,636 | ₩153,388 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩151,611 | ₩151,611 | ₩148,779 | ₩149,207 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩151,865 | ₩152,172 | ₩149,888 | ₩150,262 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩153,014 | ₩154,884 | ₩152,506 | ₩152,653 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,269 | ₩154,723 | ₩152,920 | ₩154,430 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩150,863 | ₩153,909 | ₩150,569 | ₩152,827 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,464 | ₩153,975 | ₩150,476 | ₩151,785 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩151,785 | ₩151,825 | ₩147,857 | ₩148,552 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,394 | ₩152,626 | ₩149,193 | ₩151,624 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,212 | ₩152,546 | ₩150,863 | ₩150,863 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩152,546 | ₩153,615 | ₩152,279 | ₩152,880 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩151,905 | ₩152,907 | ₩151,504 | ₩151,531 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩151,745 | ₩152,185 | ₩149,915 | ₩150,476 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,304 | ₩152,012 | ₩150,502 | ₩150,663 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,227 | ₩154,042 | ₩152,225 | ₩153,441 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩154,109 | ₩156,366 | ₩153,575 | ₩153,815 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩151,678 | ₩154,870 | ₩149,180 | ₩154,510 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩154,910 | ₩154,910 | ₩152,907 | ₩153,748 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩158,624 | ₩159,412 | ₩156,219 | ₩157,315 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,200 | ₩160,654 | ₩158,771 | ₩160,120 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩157,048 | ₩160,120 | ₩155,618 | ₩159,185 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩157,969 | ₩161,309 | ₩157,876 | ₩160,868 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,307 | ₩160,307 | ₩158,744 | ₩159,839 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,336 | ₩162,458 | ₩160,160 | ₩162,003 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩161,536 | ₩161,536 | ₩159,425 | ₩161,068 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩159,078 | ₩161,108 | ₩159,078 | ₩160,441 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩161,710 | ₩161,710 | ₩157,996 | ₩158,918 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩160,815 | ₩162,671 | ₩160,547 | ₩162,311 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩161,082 | ₩161,456 | ₩160,200 | ₩161,429 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,362 | ₩163,099 | ₩161,148 | ₩161,736 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩161,523 | ₩162,391 | ₩159,559 | ₩161,148 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩159,960 | ₩162,150 | ₩159,078 | ₩161,376 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,206 | ₩163,940 | ₩158,584 | ₩159,572 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩163,980 | ₩164,688 | ₩161,629 | ₩162,444 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩162,992 | ₩163,994 | ₩162,738 | ₩162,832 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩162,698 | ₩163,259 | ₩161,736 | ₩162,738 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩160,040 | ₩163,112 | ₩160,040 | ₩162,751 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩158,664 | ₩160,280 | ₩157,862 | ₩158,437 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩159,118 | ₩160,507 | ₩158,076 | ₩159,399 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,236 | ₩159,666 | ₩156,179 | ₩158,023 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩156,006 | ₩158,851 | ₩156,006 | ₩158,277 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,393 | ₩157,529 | ₩155,324 | ₩156,593 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,408 | ₩158,130 | ₩155,632 | ₩157,542 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,357 | ₩158,651 | ₩156,527 | ₩156,660 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩158,049 | ₩158,049 | ₩156,700 | ₩157,395 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,370 | ₩158,931 | ₩157,355 | ₩158,103 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,427 | ₩160,427 | ₩157,542 | ₩157,929 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,456 | ₩162,284 | ₩160,654 | ₩160,828 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,462 | ₩160,828 | ₩157,462 | ₩160,400 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩156,166 | ₩157,542 | ₩155,872 | ₩156,233 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩159,158 | ₩159,238 | ₩158,170 | ₩158,570 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩156,981 | ₩159,546 | ₩156,981 | ₩158,998 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩155,886 | ₩156,941 | ₩155,338 | ₩156,700 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,433 | ₩156,821 | ₩155,632 | ₩155,872 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩155,044 | ₩156,273 | ₩154,510 | ₩155,952 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,365 | ₩156,032 | ₩154,069 | ₩155,899 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩151,825 | ₩154,950 | ₩151,491 | ₩154,790 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩153,935 | ₩153,935 | ₩151,945 | ₩152,559 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,437 | ₩153,828 | ₩150,997 | ₩153,828 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩149,888 | ₩152,306 | ₩149,888 | ₩151,558 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩148,913 | ₩149,955 | ₩148,058 | ₩149,714 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩149,768 | ₩149,768 | ₩148,138 | ₩148,218 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩151,157 | ₩151,157 | ₩149,941 | ₩149,941 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,384 | ₩151,811 | ₩150,636 | ₩151,010 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩151,865 | ₩151,865 | ₩151,130 | ₩151,838 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,344 | ₩151,985 | ₩151,050 | ₩151,985 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,504 | ₩151,932 | ₩151,050 | ₩151,357 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,464 | ₩152,626 | ₩151,290 | ₩151,945 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,279 | ₩153,227 | ₩152,279 | ₩152,760 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩153,588 | ₩153,989 | ₩152,332 | ₩152,479 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩152,867 | ₩154,349 | ₩151,972 | ₩152,172 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,481 | ₩154,015 | ₩152,105 | ₩152,653 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,431 | ₩155,431 | ₩153,481 | ₩153,828 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,353 | ₩156,380 | ₩153,895 | ₩154,323 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,349 | ₩156,073 | ₩154,349 | ₩156,019 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,224 | ₩155,111 | ₩151,224 | ₩154,189 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,302 | ₩152,266 | ₩150,302 | ₩151,304 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩152,052 | ₩152,052 | ₩150,476 | ₩150,609 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,304 | ₩152,212 | ₩151,037 | ₩151,224 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,357 | ₩152,225 | ₩150,783 | ₩151,451 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩149,995 | ₩151,892 | ₩149,888 | ₩151,691 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,208 | ₩150,208 | ₩149,153 | ₩149,581 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩148,779 | ₩150,462 | ₩148,779 | ₩149,434 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩150,596 | ₩150,596 | ₩149,981 | ₩150,409 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,233 | ₩151,611 | ₩149,233 | ₩150,235 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,401 | ₩149,848 | ₩146,401 | ₩149,273 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩143,890 | ₩145,881 | ₩143,676 | ₩145,627 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩139,950 | ₩144,505 | ₩139,950 | ₩143,717 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩143,837 | ₩144,197 | ₩139,268 | ₩139,362 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩142,154 | ₩143,049 | ₩141,285 | ₩141,860 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩141,018 | ₩142,862 | ₩140,698 | ₩142,007 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩144,652 | ₩145,426 | ₩141,673 | ₩142,100 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,530 | ₩145,747 | ₩143,530 | ₩145,279 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩147,537 | ₩148,539 | ₩144,785 | ₩145,320 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩148,859 | ₩150,142 | ₩148,472 | ₩148,499 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,245 | ₩148,899 | ₩147,697 | ₩148,525 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,312 | ₩148,819 | ₩147,256 | ₩148,004 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩144,718 | ₩146,655 | ₩144,264 | ₩146,588 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,510 | ₩147,684 | ₩145,306 | ₩145,306 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,346 | ₩148,058 | ₩145,346 | ₩147,283 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩144,745 | ₩145,907 | ₩144,478 | ₩144,865 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩146,014 | ₩146,669 | ₩144,478 | ₩146,642 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩145,907 | ₩146,682 | ₩145,159 | ₩146,321 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩146,829 | ₩148,191 | ₩146,041 | ₩146,295 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,273 | ₩150,235 | ₩146,655 | ₩147,764 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,355 | ₩150,502 | ₩149,207 | ₩149,808 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩151,838 | ₩151,838 | ₩150,155 | ₩150,649 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩150,783 | ₩151,477 | ₩150,582 | ₩150,649 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩147,737 | ₩149,607 | ₩147,604 | ₩149,327 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩148,873 | ₩148,993 | ₩146,629 | ₩147,630 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩148,111 | ₩149,327 | ₩147,777 | ₩149,060 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩147,590 | ₩148,672 | ₩147,590 | ₩148,352 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩145,613 | ₩146,401 | ₩145,426 | ₩146,041 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩148,552 | ₩148,565 | ₩145,707 | ₩146,388 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,298 | ₩149,607 | ₩147,043 | ₩148,432 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩143,009 | ₩147,751 | ₩142,835 | ₩147,109 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩144,117 | ₩145,159 | ₩143,476 | ₩144,705 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩146,735 | ₩147,123 | ₩141,873 | ₩141,927 | -3.28% | 12.5만 |
|---|