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 | ₩171,033 | ₩171,220 | ₩170,525 | ₩170,939 | -0.05% | 4.2만 |
| 2026.10.08 | ₩169,563 | ₩170,752 | ₩168,802 | ₩170,712 | +0.68% | 7.7만 |
| 2026.10.07 | ₩170,806 | ₩171,260 | ₩169,683 | ₩170,285 | -0.31% | 7.2만 |
| 2026.10.06 | ₩173,504 | ₩173,691 | ₩172,262 | ₩172,516 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,262 | ₩173,704 | ₩170,792 | ₩172,836 | +0.33% | 8.3만 |
| 2026.10.02 | ₩172,128 | ₩173,157 | ₩171,914 | ₩172,168 | +0.02% | 8만 |
| 2026.10.01 | ₩168,695 | ₩170,645 | ₩167,613 | ₩170,178 | +0.88% | 10.4만 |
| 2026.09.30 | ₩170,792 | ₩170,792 | ₩169,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,016 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩170,872 | ₩171,100 | ₩169,189 | ₩170,151 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩170,953 | ₩171,420 | ₩169,830 | ₩170,792 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩171,514 | ₩172,489 | ₩171,033 | ₩171,808 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,353 | ₩171,527 | ₩170,071 | ₩171,300 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩173,037 | ₩173,037 | ₩171,580 | ₩171,580 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,319 | ₩174,933 | ₩173,250 | ₩173,477 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩173,477 | ₩173,972 | ₩172,703 | ₩173,010 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩172,823 | ₩172,970 | ₩171,928 | ₩172,542 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩175,481 | ₩175,481 | ₩173,397 | ₩173,451 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,372 | ₩175,281 | ₩171,848 | ₩173,304 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩174,867 | ₩174,867 | ₩173,664 | ₩174,065 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩174,987 | ₩175,922 | ₩174,706 | ₩174,893 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩176,911 | ₩177,432 | ₩175,855 | ₩176,082 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩175,882 | ₩176,096 | ₩174,840 | ₩175,147 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,260 | ₩178,273 | ₩176,563 | ₩176,790 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩179,663 | ₩179,689 | ₩178,487 | ₩178,754 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩178,527 | ₩180,210 | ₩178,527 | ₩180,050 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩179,970 | ₩180,210 | ₩178,367 | ₩179,422 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,338 | ₩179,222 | ₩177,338 | ₩178,674 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩178,086 | ₩178,594 | ₩176,670 | ₩176,911 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩180,037 | ₩180,077 | ₩178,567 | ₩178,968 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩182,000 | ₩182,441 | ₩180,224 | ₩180,224 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,372 | ₩182,027 | ₩180,998 | ₩181,680 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩181,706 | ₩182,308 | ₩181,185 | ₩181,706 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩182,495 | ₩182,495 | ₩181,079 | ₩181,653 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩182,227 | ₩182,495 | ₩181,359 | ₩181,746 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,254 | ₩182,615 | ₩181,399 | ₩182,454 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩182,107 | ₩182,468 | ₩181,199 | ₩181,239 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,258 | ₩184,645 | ₩183,109 | ₩183,229 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩184,886 | ₩185,126 | ₩182,802 | ₩182,802 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩185,888 | ₩186,101 | ₩185,327 | ₩185,540 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,287 | ₩186,329 | ₩185,220 | ₩186,329 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩185,460 | ₩185,914 | ₩184,792 | ₩185,447 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩184,659 | ₩185,046 | ₩183,523 | ₩184,538 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩183,830 | ₩184,552 | ₩183,416 | ₩183,777 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩184,017 | ₩184,178 | ₩183,016 | ₩183,269 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩184,017 | ₩184,859 | ₩183,510 | ₩184,338 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩184,645 | ₩185,086 | ₩182,949 | ₩183,149 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩186,475 | ₩186,475 | ₩184,405 | ₩184,405 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩184,004 | ₩186,622 | ₩183,563 | ₩186,208 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩180,584 | ₩183,283 | ₩180,558 | ₩183,216 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩180,851 | ₩180,851 | ₩178,407 | ₩180,157 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩180,558 | ₩180,558 | ₩178,367 | ₩180,170 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩180,678 | ₩181,225 | ₩178,580 | ₩178,741 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,384 | ₩181,292 | ₩179,943 | ₩181,239 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩180,691 | ₩181,493 | ₩179,288 | ₩180,210 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩180,157 | ₩180,745 | ₩179,168 | ₩179,355 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩179,222 | ₩179,890 | ₩178,607 | ₩179,342 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩181,185 | ₩181,746 | ₩180,210 | ₩180,517 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩180,558 | ₩181,653 | ₩179,689 | ₩181,573 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,372 | ₩181,413 | ₩179,596 | ₩179,703 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,317 | ₩182,040 | ₩180,143 | ₩180,892 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩180,584 | ₩183,109 | ₩180,584 | ₩182,161 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩180,544 | ₩181,947 | ₩180,357 | ₩181,025 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩180,731 | ₩180,945 | ₩179,609 | ₩180,063 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩180,130 | ₩180,611 | ₩179,088 | ₩179,556 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,357 | ₩180,664 | ₩179,329 | ₩180,330 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩178,808 | ₩180,638 | ₩178,808 | ₩180,077 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩178,727 | ₩178,821 | ₩176,977 | ₩177,912 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩181,800 | ₩181,934 | ₩179,756 | ₩180,090 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩181,680 | ₩182,588 | ₩181,626 | ₩181,827 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,416 | ₩183,991 | ₩179,903 | ₩181,172 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,309 | ₩184,926 | ₩182,655 | ₩182,655 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩182,642 | ₩183,937 | ₩181,813 | ₩183,737 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩182,561 | ₩182,722 | ₩180,558 | ₩182,508 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩180,210 | ₩182,682 | ₩180,143 | ₩182,401 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩180,090 | ₩182,187 | ₩180,090 | ₩181,038 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩177,071 | ₩179,916 | ₩177,071 | ₩178,861 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,348 | ₩177,645 | ₩175,348 | ₩176,857 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩177,552 | ₩178,233 | ₩177,258 | ₩177,472 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩176,630 | ₩177,538 | ₩176,283 | ₩177,378 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩176,643 | ₩177,725 | ₩173,811 | ₩174,172 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩177,953 | ₩178,981 | ₩176,296 | ₩176,750 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩179,208 | ₩179,489 | ₩177,271 | ₩177,685 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,296 | ₩178,514 | ₩176,109 | ₩177,432 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩172,823 | ₩175,802 | ₩172,462 | ₩175,722 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩172,689 | ₩174,546 | ₩171,420 | ₩171,420 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,409 | ₩175,094 | ₩169,523 | ₩172,676 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩171,808 | ₩172,609 | ₩171,059 | ₩171,113 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,329 | ₩172,462 | ₩169,483 | ₩170,098 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,353 | ₩173,384 | ₩171,220 | ₩173,063 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩172,035 | ₩172,035 | ₩170,619 | ₩170,966 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩170,619 | ₩172,502 | ₩170,619 | ₩172,489 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,325 | ₩171,193 | ₩169,283 | ₩170,926 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩172,168 | ₩172,168 | ₩170,993 | ₩171,233 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩171,941 | ₩172,743 | ₩170,953 | ₩172,502 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩172,916 | ₩173,491 | ₩172,128 | ₩172,369 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩171,100 | ₩172,449 | ₩170,792 | ₩172,449 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩169,029 | ₩169,830 | ₩168,521 | ₩169,683 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩166,624 | ₩168,788 | ₩165,462 | ₩168,214 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩165,128 | ₩167,760 | ₩164,099 | ₩167,760 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩165,168 | ₩165,529 | ₩163,953 | ₩164,420 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩166,157 | ₩166,945 | ₩165,315 | ₩165,850 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,384 | ₩166,838 | ₩165,315 | ₩165,315 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩168,054 | ₩169,109 | ₩167,720 | ₩168,014 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩167,760 | ₩167,760 | ₩166,370 | ₩167,025 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩169,149 | ₩169,149 | ₩166,130 | ₩167,680 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩171,153 | ₩171,420 | ₩169,403 | ₩169,470 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩170,699 | ₩171,166 | ₩169,897 | ₩170,846 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩171,928 | ₩172,141 | ₩169,724 | ₩170,111 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩171,113 | ₩171,727 | ₩170,485 | ₩171,527 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩169,122 | ₩170,953 | ₩168,802 | ₩170,538 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩169,203 | ₩170,004 | ₩167,386 | ₩168,201 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩170,178 | ₩170,178 | ₩168,869 | ₩169,724 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩166,985 | ₩169,657 | ₩166,758 | ₩169,283 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩167,586 | ₩167,760 | ₩165,823 | ₩166,277 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩168,748 | ₩169,256 | ₩167,252 | ₩167,613 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩168,588 | ₩169,483 | ₩168,227 | ₩168,508 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩167,827 | ₩168,722 | ₩166,811 | ₩168,267 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩167,559 | ₩168,201 | ₩165,529 | ₩167,439 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,374 | ₩168,374 | ₩166,838 | ₩167,466 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩168,588 | ₩169,443 | ₩166,531 | ₩166,851 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩166,558 | ₩168,308 | ₩166,558 | ₩168,027 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩165,489 | ₩168,535 | ₩165,475 | ₩167,159 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,271 | ₩164,220 | ₩163,044 | ₩163,806 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,365 | ₩163,565 | ₩162,577 | ₩163,325 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩163,031 | ₩163,993 | ₩162,617 | ₩163,458 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩160,025 | ₩162,817 | ₩160,025 | ₩162,764 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩161,815 | ₩161,815 | ₩160,266 | ₩160,733 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,491 | ₩162,029 | ₩159,491 | ₩161,454 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,372 | ₩161,308 | ₩159,691 | ₩160,346 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,323 | ₩156,605 | ₩154,935 | ₩156,151 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩154,615 | ₩155,844 | ₩154,094 | ₩155,750 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩152,010 | ₩155,590 | ₩151,756 | ₩154,882 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,374 | ₩155,683 | ₩154,161 | ₩154,214 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩151,596 | ₩154,428 | ₩150,647 | ₩153,399 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩151,622 | ₩151,622 | ₩148,790 | ₩149,218 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩151,876 | ₩152,183 | ₩149,899 | ₩150,273 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩153,025 | ₩154,895 | ₩152,517 | ₩152,664 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,281 | ₩154,735 | ₩152,932 | ₩154,441 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩150,874 | ₩153,920 | ₩150,580 | ₩152,838 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,475 | ₩153,987 | ₩150,487 | ₩151,796 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩151,796 | ₩151,836 | ₩147,869 | ₩148,563 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,405 | ₩152,638 | ₩149,204 | ₩151,636 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,224 | ₩152,557 | ₩150,874 | ₩150,874 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩152,557 | ₩153,626 | ₩152,290 | ₩152,891 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩151,916 | ₩152,918 | ₩151,516 | ₩151,542 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩151,756 | ₩152,197 | ₩149,926 | ₩150,487 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,315 | ₩152,023 | ₩150,514 | ₩150,674 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,239 | ₩154,054 | ₩152,237 | ₩153,453 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩154,120 | ₩156,378 | ₩153,586 | ₩153,827 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩151,689 | ₩154,882 | ₩149,191 | ₩154,521 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩154,922 | ₩154,922 | ₩152,918 | ₩153,760 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩158,636 | ₩159,424 | ₩156,231 | ₩157,327 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,212 | ₩160,666 | ₩158,783 | ₩160,132 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩157,059 | ₩160,132 | ₩155,630 | ₩159,197 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩157,981 | ₩161,321 | ₩157,888 | ₩160,880 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,319 | ₩160,319 | ₩158,756 | ₩159,851 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,348 | ₩162,470 | ₩160,172 | ₩162,016 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩161,548 | ₩161,548 | ₩159,437 | ₩161,080 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩159,090 | ₩161,120 | ₩159,090 | ₩160,453 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩161,722 | ₩161,722 | ₩158,008 | ₩158,930 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩160,827 | ₩162,683 | ₩160,559 | ₩162,323 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩161,094 | ₩161,468 | ₩160,212 | ₩161,441 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,374 | ₩163,111 | ₩161,161 | ₩161,748 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩161,535 | ₩162,403 | ₩159,571 | ₩161,161 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩159,972 | ₩162,162 | ₩159,090 | ₩161,388 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,218 | ₩163,953 | ₩158,596 | ₩159,584 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩163,993 | ₩164,701 | ₩161,641 | ₩162,456 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩163,004 | ₩164,006 | ₩162,750 | ₩162,844 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩162,710 | ₩163,271 | ₩161,748 | ₩162,750 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩160,052 | ₩163,124 | ₩160,052 | ₩162,764 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩158,676 | ₩160,292 | ₩157,874 | ₩158,449 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩159,130 | ₩160,519 | ₩158,088 | ₩159,411 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,248 | ₩159,678 | ₩156,191 | ₩158,035 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩156,017 | ₩158,863 | ₩156,017 | ₩158,288 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,405 | ₩157,540 | ₩155,336 | ₩156,605 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,420 | ₩158,141 | ₩155,643 | ₩157,554 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,369 | ₩158,662 | ₩156,538 | ₩156,672 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩158,061 | ₩158,061 | ₩156,712 | ₩157,407 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,382 | ₩158,943 | ₩157,367 | ₩158,115 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,439 | ₩160,439 | ₩157,554 | ₩157,941 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,468 | ₩162,296 | ₩160,666 | ₩160,840 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,474 | ₩160,840 | ₩157,474 | ₩160,412 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩156,178 | ₩157,554 | ₩155,884 | ₩156,245 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩159,170 | ₩159,250 | ₩158,182 | ₩158,582 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩156,993 | ₩159,558 | ₩156,993 | ₩159,010 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩155,897 | ₩156,953 | ₩155,349 | ₩156,712 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,445 | ₩156,832 | ₩155,643 | ₩155,884 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩155,056 | ₩156,285 | ₩154,521 | ₩155,964 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,376 | ₩156,044 | ₩154,080 | ₩155,911 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩151,836 | ₩154,962 | ₩151,502 | ₩154,802 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩153,947 | ₩153,947 | ₩151,956 | ₩152,571 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,449 | ₩153,840 | ₩151,008 | ₩153,840 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩149,899 | ₩152,317 | ₩149,899 | ₩151,569 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩148,924 | ₩149,966 | ₩148,069 | ₩149,725 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩149,779 | ₩149,779 | ₩148,149 | ₩148,229 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩151,168 | ₩151,168 | ₩149,953 | ₩149,953 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,395 | ₩151,823 | ₩150,647 | ₩151,021 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩151,876 | ₩151,876 | ₩151,141 | ₩151,849 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,355 | ₩151,996 | ₩151,061 | ₩151,996 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,516 | ₩151,943 | ₩151,061 | ₩151,369 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,475 | ₩152,638 | ₩151,302 | ₩151,956 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,290 | ₩153,239 | ₩152,290 | ₩152,771 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩153,599 | ₩154,000 | ₩152,344 | ₩152,491 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩152,878 | ₩154,361 | ₩151,983 | ₩152,183 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,493 | ₩154,027 | ₩152,117 | ₩152,664 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,443 | ₩155,443 | ₩153,493 | ₩153,840 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,365 | ₩156,391 | ₩153,907 | ₩154,334 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,361 | ₩156,084 | ₩154,361 | ₩156,031 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,235 | ₩155,122 | ₩151,235 | ₩154,201 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,313 | ₩152,277 | ₩150,313 | ₩151,315 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩152,063 | ₩152,063 | ₩150,487 | ₩150,620 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,315 | ₩152,224 | ₩151,048 | ₩151,235 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,369 | ₩152,237 | ₩150,794 | ₩151,462 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩150,006 | ₩151,903 | ₩149,899 | ₩151,703 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,220 | ₩150,220 | ₩149,164 | ₩149,592 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩148,790 | ₩150,474 | ₩148,790 | ₩149,445 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩150,607 | ₩150,607 | ₩149,993 | ₩150,420 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,245 | ₩151,622 | ₩149,245 | ₩150,246 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,412 | ₩149,859 | ₩146,412 | ₩149,285 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩143,901 | ₩145,891 | ₩143,687 | ₩145,638 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩139,960 | ₩144,515 | ₩139,960 | ₩143,727 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩143,848 | ₩144,208 | ₩139,279 | ₩139,372 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩142,164 | ₩143,059 | ₩141,296 | ₩141,870 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩141,029 | ₩142,872 | ₩140,708 | ₩142,017 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩144,662 | ₩145,437 | ₩141,683 | ₩142,111 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,540 | ₩145,758 | ₩143,540 | ₩145,290 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩147,548 | ₩148,550 | ₩144,796 | ₩145,330 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩148,870 | ₩150,153 | ₩148,483 | ₩148,510 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,256 | ₩148,911 | ₩147,708 | ₩148,537 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,323 | ₩148,830 | ₩147,267 | ₩148,016 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩144,729 | ₩146,666 | ₩144,275 | ₩146,599 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,521 | ₩147,695 | ₩145,317 | ₩145,317 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,357 | ₩148,069 | ₩145,357 | ₩147,294 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩144,756 | ₩145,918 | ₩144,489 | ₩144,876 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩146,025 | ₩146,680 | ₩144,489 | ₩146,653 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩145,918 | ₩146,693 | ₩145,170 | ₩146,332 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩146,840 | ₩148,203 | ₩146,052 | ₩146,306 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,285 | ₩150,246 | ₩146,666 | ₩147,775 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,367 | ₩150,514 | ₩149,218 | ₩149,819 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩151,849 | ₩151,849 | ₩150,166 | ₩150,661 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩150,794 | ₩151,489 | ₩150,594 | ₩150,661 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩147,748 | ₩149,619 | ₩147,615 | ₩149,338 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩148,884 | ₩149,004 | ₩146,640 | ₩147,641 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩148,122 | ₩149,338 | ₩147,788 | ₩149,071 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩147,601 | ₩148,683 | ₩147,601 | ₩148,363 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩145,624 | ₩146,412 | ₩145,437 | ₩146,052 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩148,563 | ₩148,577 | ₩145,718 | ₩146,399 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,309 | ₩149,619 | ₩147,054 | ₩148,443 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩143,019 | ₩147,762 | ₩142,846 | ₩147,120 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩144,128 | ₩145,170 | ₩143,487 | ₩144,716 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩146,746 | ₩147,134 | ₩141,884 | ₩141,937 | -3.28% | 12.5만 |
|---|