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 | ₩170,917 | ₩171,104 | ₩170,410 | ₩170,824 | -0.05% | 4.2만 |
| 2026.10.08 | ₩169,449 | ₩170,637 | ₩168,688 | ₩170,597 | +0.68% | 7.7만 |
| 2026.10.07 | ₩170,691 | ₩171,144 | ₩169,569 | ₩170,170 | -0.31% | 7.2만 |
| 2026.10.06 | ₩173,387 | ₩173,574 | ₩172,146 | ₩172,399 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,146 | ₩173,587 | ₩170,677 | ₩172,720 | +0.33% | 8.3만 |
| 2026.10.02 | ₩172,012 | ₩173,040 | ₩171,799 | ₩172,052 | +0.02% | 8만 |
| 2026.10.01 | ₩168,581 | ₩170,530 | ₩167,500 | ₩170,063 | +0.88% | 10.4만 |
| 2026.09.30 | ₩170,677 | ₩170,677 | ₩168,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,902 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩170,757 | ₩170,984 | ₩169,075 | ₩170,036 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩170,837 | ₩171,305 | ₩169,716 | ₩170,677 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩171,398 | ₩172,373 | ₩170,917 | ₩171,692 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,238 | ₩171,411 | ₩169,956 | ₩171,184 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩172,920 | ₩172,920 | ₩171,465 | ₩171,465 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,202 | ₩174,816 | ₩173,134 | ₩173,361 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩173,361 | ₩173,854 | ₩172,586 | ₩172,893 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩172,706 | ₩172,853 | ₩171,812 | ₩172,426 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩175,363 | ₩175,363 | ₩173,280 | ₩173,334 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,255 | ₩175,163 | ₩171,732 | ₩173,187 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩174,749 | ₩174,749 | ₩173,547 | ₩173,948 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩174,869 | ₩175,804 | ₩174,589 | ₩174,776 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩176,791 | ₩177,312 | ₩175,737 | ₩175,964 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩175,763 | ₩175,977 | ₩174,722 | ₩175,029 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,140 | ₩178,153 | ₩176,444 | ₩176,671 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩179,541 | ₩179,568 | ₩178,367 | ₩178,634 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩178,407 | ₩180,089 | ₩178,407 | ₩179,929 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩179,849 | ₩180,089 | ₩178,247 | ₩179,301 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,219 | ₩179,101 | ₩177,219 | ₩178,554 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩177,966 | ₩178,473 | ₩176,551 | ₩176,791 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩179,915 | ₩179,955 | ₩178,447 | ₩178,847 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩181,878 | ₩182,318 | ₩180,102 | ₩180,102 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,250 | ₩181,904 | ₩180,876 | ₩181,557 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩181,584 | ₩182,185 | ₩181,063 | ₩181,584 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩182,372 | ₩182,372 | ₩180,957 | ₩181,531 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩182,105 | ₩182,372 | ₩181,237 | ₩181,624 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,131 | ₩182,492 | ₩181,277 | ₩182,332 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩181,984 | ₩182,345 | ₩181,077 | ₩181,117 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,134 | ₩184,521 | ₩182,986 | ₩183,106 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩184,761 | ₩185,002 | ₩182,679 | ₩182,679 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩185,762 | ₩185,976 | ₩185,202 | ₩185,415 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,162 | ₩186,203 | ₩185,095 | ₩186,203 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩185,335 | ₩185,789 | ₩184,668 | ₩185,322 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩184,534 | ₩184,921 | ₩183,400 | ₩184,414 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩183,707 | ₩184,427 | ₩183,293 | ₩183,653 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩183,893 | ₩184,054 | ₩182,892 | ₩183,146 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩183,893 | ₩184,735 | ₩183,386 | ₩184,214 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩184,521 | ₩184,961 | ₩182,826 | ₩183,026 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩186,350 | ₩186,350 | ₩184,281 | ₩184,281 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩183,880 | ₩186,497 | ₩183,440 | ₩186,083 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩180,463 | ₩183,159 | ₩180,436 | ₩183,092 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩180,730 | ₩180,730 | ₩178,287 | ₩180,035 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩180,436 | ₩180,436 | ₩178,247 | ₩180,049 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩180,556 | ₩181,103 | ₩178,460 | ₩178,620 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,262 | ₩181,170 | ₩179,822 | ₩181,117 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩180,569 | ₩181,370 | ₩179,168 | ₩180,089 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩180,035 | ₩180,623 | ₩179,048 | ₩179,234 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩179,101 | ₩179,768 | ₩178,487 | ₩179,221 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩181,063 | ₩181,624 | ₩180,089 | ₩180,396 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩180,436 | ₩181,531 | ₩179,568 | ₩181,450 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,250 | ₩181,290 | ₩179,475 | ₩179,582 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,196 | ₩181,918 | ₩180,022 | ₩180,770 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩180,463 | ₩182,986 | ₩180,463 | ₩182,038 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩180,423 | ₩181,824 | ₩180,236 | ₩180,903 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩180,609 | ₩180,823 | ₩179,488 | ₩179,942 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩180,009 | ₩180,489 | ₩178,967 | ₩179,435 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,236 | ₩180,543 | ₩179,208 | ₩180,209 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩178,687 | ₩180,516 | ₩178,687 | ₩179,955 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩178,607 | ₩178,700 | ₩176,858 | ₩177,793 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩181,677 | ₩181,811 | ₩179,635 | ₩179,969 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩181,557 | ₩182,465 | ₩181,504 | ₩181,704 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,293 | ₩183,867 | ₩179,782 | ₩181,050 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,186 | ₩184,801 | ₩182,532 | ₩182,532 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩182,518 | ₩183,813 | ₩181,691 | ₩183,613 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩182,438 | ₩182,599 | ₩180,436 | ₩182,385 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩180,089 | ₩182,559 | ₩180,022 | ₩182,278 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩179,969 | ₩182,065 | ₩179,969 | ₩180,916 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩176,952 | ₩179,795 | ₩176,952 | ₩178,740 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,229 | ₩177,526 | ₩175,229 | ₩176,738 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩177,432 | ₩178,113 | ₩177,138 | ₩177,352 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩176,511 | ₩177,419 | ₩176,164 | ₩177,259 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩176,524 | ₩177,606 | ₩173,694 | ₩174,055 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩177,833 | ₩178,861 | ₩176,177 | ₩176,631 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩179,088 | ₩179,368 | ₩177,152 | ₩177,566 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,177 | ₩178,393 | ₩175,990 | ₩177,312 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩172,706 | ₩175,683 | ₩172,346 | ₩175,603 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩172,573 | ₩174,428 | ₩171,305 | ₩171,305 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,293 | ₩174,976 | ₩169,409 | ₩172,560 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩171,692 | ₩172,493 | ₩170,944 | ₩170,998 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,212 | ₩172,346 | ₩169,369 | ₩169,983 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,238 | ₩173,267 | ₩171,104 | ₩172,947 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩171,919 | ₩171,919 | ₩170,504 | ₩170,851 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩170,504 | ₩172,386 | ₩170,504 | ₩172,373 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,210 | ₩171,078 | ₩169,169 | ₩170,811 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩172,052 | ₩172,052 | ₩170,877 | ₩171,118 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩171,825 | ₩172,626 | ₩170,837 | ₩172,386 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩172,800 | ₩173,374 | ₩172,012 | ₩172,252 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩170,984 | ₩172,333 | ₩170,677 | ₩172,333 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩168,915 | ₩169,716 | ₩168,408 | ₩169,569 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩166,512 | ₩168,675 | ₩165,351 | ₩168,101 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩165,017 | ₩167,647 | ₩163,989 | ₩167,647 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩165,057 | ₩165,417 | ₩163,842 | ₩164,309 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩166,045 | ₩166,832 | ₩165,204 | ₩165,738 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,272 | ₩166,726 | ₩165,204 | ₩165,204 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩167,940 | ₩168,995 | ₩167,607 | ₩167,900 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩167,647 | ₩167,647 | ₩166,258 | ₩166,913 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩169,035 | ₩169,035 | ₩166,018 | ₩167,567 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩171,038 | ₩171,305 | ₩169,289 | ₩169,356 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩170,584 | ₩171,051 | ₩169,783 | ₩170,731 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩171,812 | ₩172,026 | ₩169,609 | ₩169,996 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩170,998 | ₩171,612 | ₩170,370 | ₩171,411 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩169,008 | ₩170,837 | ₩168,688 | ₩170,424 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩169,089 | ₩169,890 | ₩167,273 | ₩168,087 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩170,063 | ₩170,063 | ₩168,755 | ₩169,609 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩166,873 | ₩169,542 | ₩166,646 | ₩169,169 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩167,473 | ₩167,647 | ₩165,711 | ₩166,165 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩168,635 | ₩169,142 | ₩167,139 | ₩167,500 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩168,474 | ₩169,369 | ₩168,114 | ₩168,394 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩167,714 | ₩168,608 | ₩166,699 | ₩168,154 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩167,447 | ₩168,087 | ₩165,417 | ₩167,326 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,261 | ₩168,261 | ₩166,726 | ₩167,353 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩168,474 | ₩169,329 | ₩166,419 | ₩166,739 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩166,445 | ₩168,194 | ₩166,445 | ₩167,914 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩165,377 | ₩168,421 | ₩165,364 | ₩167,046 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,161 | ₩164,109 | ₩162,934 | ₩163,695 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,255 | ₩163,455 | ₩162,467 | ₩163,215 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩162,921 | ₩163,882 | ₩162,507 | ₩163,348 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩159,917 | ₩162,707 | ₩159,917 | ₩162,654 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩161,706 | ₩161,706 | ₩160,158 | ₩160,625 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,383 | ₩161,920 | ₩159,383 | ₩161,346 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,264 | ₩161,199 | ₩159,584 | ₩160,238 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,218 | ₩156,500 | ₩154,831 | ₩156,046 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩154,511 | ₩155,739 | ₩153,990 | ₩155,645 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩151,907 | ₩155,485 | ₩151,654 | ₩154,778 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,270 | ₩155,579 | ₩154,057 | ₩154,110 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩151,494 | ₩154,324 | ₩150,546 | ₩153,296 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩151,520 | ₩151,520 | ₩148,690 | ₩149,117 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩151,774 | ₩152,081 | ₩149,798 | ₩150,172 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩152,922 | ₩154,791 | ₩152,415 | ₩152,562 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,177 | ₩154,631 | ₩152,829 | ₩154,337 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩150,773 | ₩153,816 | ₩150,479 | ₩152,735 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,373 | ₩153,883 | ₩150,385 | ₩151,694 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩151,694 | ₩151,734 | ₩147,769 | ₩148,463 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,304 | ₩152,535 | ₩149,104 | ₩151,534 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,121 | ₩152,455 | ₩150,773 | ₩150,773 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩152,455 | ₩153,523 | ₩152,188 | ₩152,788 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩151,814 | ₩152,815 | ₩151,413 | ₩151,440 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩151,654 | ₩152,094 | ₩149,825 | ₩150,385 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,213 | ₩151,921 | ₩150,412 | ₩150,572 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,136 | ₩153,950 | ₩152,134 | ₩153,349 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩154,017 | ₩156,273 | ₩153,483 | ₩153,723 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩151,587 | ₩154,778 | ₩149,091 | ₩154,417 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩154,818 | ₩154,818 | ₩152,815 | ₩153,656 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩158,529 | ₩159,317 | ₩156,126 | ₩157,221 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,104 | ₩160,558 | ₩158,676 | ₩160,024 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩156,954 | ₩160,024 | ₩155,525 | ₩159,090 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩157,875 | ₩161,212 | ₩157,781 | ₩160,772 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,211 | ₩160,211 | ₩158,649 | ₩159,744 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,239 | ₩162,360 | ₩160,064 | ₩161,906 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩161,439 | ₩161,439 | ₩159,330 | ₩160,972 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩158,983 | ₩161,012 | ₩158,983 | ₩160,344 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩161,613 | ₩161,613 | ₩157,901 | ₩158,823 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩160,718 | ₩162,574 | ₩160,451 | ₩162,213 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩160,985 | ₩161,359 | ₩160,104 | ₩161,332 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,266 | ₩163,001 | ₩161,052 | ₩161,639 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩161,426 | ₩162,294 | ₩159,463 | ₩161,052 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩159,864 | ₩162,053 | ₩158,983 | ₩161,279 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,108 | ₩163,842 | ₩158,489 | ₩159,477 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩163,882 | ₩164,590 | ₩161,533 | ₩162,347 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩162,894 | ₩163,895 | ₩162,641 | ₩162,734 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩162,601 | ₩163,161 | ₩161,639 | ₩162,641 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩159,944 | ₩163,014 | ₩159,944 | ₩162,654 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩158,569 | ₩160,184 | ₩157,768 | ₩158,342 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩159,023 | ₩160,411 | ₩157,982 | ₩159,303 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,142 | ₩159,570 | ₩156,086 | ₩157,928 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩155,912 | ₩158,756 | ₩155,912 | ₩158,182 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,299 | ₩157,434 | ₩155,231 | ₩156,500 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,314 | ₩158,035 | ₩155,539 | ₩157,448 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,262 | ₩158,556 | ₩156,433 | ₩156,566 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩157,955 | ₩157,955 | ₩156,607 | ₩157,301 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,275 | ₩158,836 | ₩157,261 | ₩158,008 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,331 | ₩160,331 | ₩157,448 | ₩157,835 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,359 | ₩162,187 | ₩160,558 | ₩160,732 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,367 | ₩160,732 | ₩157,367 | ₩160,304 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩156,073 | ₩157,448 | ₩155,779 | ₩156,139 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩159,063 | ₩159,143 | ₩158,075 | ₩158,475 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩156,887 | ₩159,450 | ₩156,887 | ₩158,903 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩155,792 | ₩156,847 | ₩155,245 | ₩156,607 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,340 | ₩156,727 | ₩155,539 | ₩155,779 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩154,951 | ₩156,179 | ₩154,417 | ₩155,859 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,272 | ₩155,939 | ₩153,977 | ₩155,806 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩151,734 | ₩154,858 | ₩151,400 | ₩154,697 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩153,843 | ₩153,843 | ₩151,854 | ₩152,468 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,347 | ₩153,736 | ₩150,906 | ₩153,736 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩149,798 | ₩152,214 | ₩149,798 | ₩151,467 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩148,824 | ₩149,865 | ₩147,969 | ₩149,625 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩149,678 | ₩149,678 | ₩148,049 | ₩148,129 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩151,066 | ₩151,066 | ₩149,852 | ₩149,852 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,293 | ₩151,720 | ₩150,546 | ₩150,919 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩151,774 | ₩151,774 | ₩151,040 | ₩151,747 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,253 | ₩151,894 | ₩150,960 | ₩151,894 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,413 | ₩151,841 | ₩150,960 | ₩151,267 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,373 | ₩152,535 | ₩151,200 | ₩151,854 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,188 | ₩153,136 | ₩152,188 | ₩152,668 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩153,496 | ₩153,896 | ₩152,241 | ₩152,388 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩152,775 | ₩154,257 | ₩151,881 | ₩152,081 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,389 | ₩153,923 | ₩152,014 | ₩152,562 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,338 | ₩155,338 | ₩153,389 | ₩153,736 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,259 | ₩156,286 | ₩153,803 | ₩154,230 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,257 | ₩155,979 | ₩154,257 | ₩155,926 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,133 | ₩155,018 | ₩151,133 | ₩154,097 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,212 | ₩152,174 | ₩150,212 | ₩151,213 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩151,961 | ₩151,961 | ₩150,385 | ₩150,519 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,213 | ₩152,121 | ₩150,946 | ₩151,133 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,267 | ₩152,134 | ₩150,693 | ₩151,360 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩149,905 | ₩151,801 | ₩149,798 | ₩151,600 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,118 | ₩150,118 | ₩149,064 | ₩149,491 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩148,690 | ₩150,372 | ₩148,690 | ₩149,344 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩150,506 | ₩150,506 | ₩149,892 | ₩150,319 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,144 | ₩151,520 | ₩149,144 | ₩150,145 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,314 | ₩149,758 | ₩146,314 | ₩149,184 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩143,804 | ₩145,793 | ₩143,590 | ₩145,540 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩139,866 | ₩144,418 | ₩139,866 | ₩143,630 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩143,751 | ₩144,111 | ₩139,185 | ₩139,278 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩142,069 | ₩142,963 | ₩141,201 | ₩141,775 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩140,934 | ₩142,776 | ₩140,613 | ₩141,922 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩144,565 | ₩145,339 | ₩141,588 | ₩142,015 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,444 | ₩145,660 | ₩143,444 | ₩145,192 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩147,449 | ₩148,450 | ₩144,698 | ₩145,232 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩148,770 | ₩150,052 | ₩148,383 | ₩148,410 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,156 | ₩148,810 | ₩147,609 | ₩148,436 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,223 | ₩148,730 | ₩147,168 | ₩147,916 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩144,632 | ₩146,567 | ₩144,178 | ₩146,501 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,422 | ₩147,595 | ₩145,219 | ₩145,219 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,259 | ₩147,969 | ₩145,259 | ₩147,195 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩144,658 | ₩145,820 | ₩144,391 | ₩144,779 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩145,927 | ₩146,581 | ₩144,391 | ₩146,554 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩145,820 | ₩146,594 | ₩145,072 | ₩146,234 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩146,741 | ₩148,103 | ₩145,953 | ₩146,207 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,184 | ₩150,145 | ₩146,567 | ₩147,675 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,265 | ₩150,412 | ₩149,117 | ₩149,718 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩151,747 | ₩151,747 | ₩150,065 | ₩150,559 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩150,693 | ₩151,387 | ₩150,492 | ₩150,559 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩147,649 | ₩149,518 | ₩147,515 | ₩149,237 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩148,784 | ₩148,904 | ₩146,541 | ₩147,542 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩148,023 | ₩149,237 | ₩147,689 | ₩148,970 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩147,502 | ₩148,583 | ₩147,502 | ₩148,263 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩145,526 | ₩146,314 | ₩145,339 | ₩145,953 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩148,463 | ₩148,476 | ₩145,620 | ₩146,300 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,209 | ₩149,518 | ₩146,955 | ₩148,343 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩142,923 | ₩147,662 | ₩142,749 | ₩147,021 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩144,031 | ₩145,072 | ₩143,390 | ₩144,618 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩146,648 | ₩147,035 | ₩141,788 | ₩141,842 | -3.28% | 12.5만 |
|---|