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 | ₩170,807 | ₩170,994 | ₩170,300 | ₩170,714 | -0.05% | 4.2만 |
| 2026.10.08 | ₩169,340 | ₩170,527 | ₩168,579 | ₩170,487 | +0.68% | 7.7만 |
| 2026.10.07 | ₩170,581 | ₩171,034 | ₩169,460 | ₩170,060 | -0.31% | 7.2만 |
| 2026.10.06 | ₩173,276 | ₩173,462 | ₩172,035 | ₩172,288 | -0.57% | 4.5만 |
| 2026.10.05 | ₩172,035 | ₩173,476 | ₩170,567 | ₩172,608 | +0.33% | 8.3만 |
| 2026.10.02 | ₩171,901 | ₩172,929 | ₩171,688 | ₩171,941 | +0.02% | 8만 |
| 2026.10.01 | ₩168,473 | ₩170,420 | ₩167,392 | ₩169,954 | +0.88% | 10.4만 |
| 2026.09.30 | ₩170,567 | ₩170,567 | ₩168,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩168,793 |
| -1.04% |
| 11.8만 |
| 2026.09.29 | ₩170,647 | ₩170,874 | ₩168,966 | ₩169,927 | -0.42% | 13.2만 |
|---|
| 2026.09.28 | ₩170,727 | ₩171,194 | ₩169,607 | ₩170,567 | -0.09% | 17.6만 |
|---|
| 2026.09.25 | ₩171,288 | ₩172,262 | ₩170,807 | ₩171,581 | +0.17% | 7.8만 |
|---|
| 2026.09.24 | ₩171,128 | ₩171,301 | ₩169,847 | ₩171,074 | -0.03% | 9.4만 |
|---|
| 2026.09.23 | ₩172,809 | ₩172,809 | ₩171,354 | ₩171,354 | -0.84% | 7.3만 |
|---|
| 2026.09.22 | ₩174,089 | ₩174,703 | ₩173,022 | ₩173,249 | -0.48% | 12.1만 |
|---|
| 2026.09.21 | ₩173,249 | ₩173,742 | ₩172,475 | ₩172,782 | -0.27% | 9.4만 |
|---|
| 2026.09.18 | ₩172,595 | ₩172,742 | ₩171,701 | ₩172,315 | -0.16% | 5.4만 |
|---|
| 2026.09.17 | ₩175,250 | ₩175,250 | ₩173,169 | ₩173,222 | -1.16% | 4.8만 |
|---|
| 2026.09.16 | ₩174,143 | ₩175,050 | ₩171,621 | ₩173,075 | -0.61% | 8.7만 |
|---|
| 2026.09.15 | ₩174,636 | ₩174,636 | ₩173,436 | ₩173,836 | -0.46% | 7.9만 |
|---|
| 2026.09.14 | ₩174,756 | ₩175,690 | ₩174,476 | ₩174,663 | -0.05% | 10.2만 |
|---|
| 2026.09.11 | ₩176,678 | ₩177,198 | ₩175,624 | ₩175,850 | -0.47% | 9.1만 |
|---|
| 2026.09.10 | ₩175,650 | ₩175,864 | ₩174,610 | ₩174,916 | -0.42% | 7.8만 |
|---|
| 2026.09.09 | ₩178,025 | ₩178,038 | ₩176,331 | ₩176,557 | -0.82% | 7.6만 |
|---|
| 2026.09.08 | ₩179,426 | ₩179,452 | ₩178,252 | ₩178,519 | -0.51% | 9만 |
|---|
| 2026.09.04 | ₩178,292 | ₩179,973 | ₩178,292 | ₩179,813 | +0.85% | 5.2만 |
|---|
| 2026.09.03 | ₩179,733 | ₩179,973 | ₩178,132 | ₩179,186 | -0.30% | 7.1만 |
|---|
| 2026.09.02 | ₩177,104 | ₩178,986 | ₩177,104 | ₩178,439 | +0.75% | 8만 |
|---|
| 2026.09.01 | ₩177,852 | ₩178,359 | ₩176,437 | ₩176,678 | -0.66% | 12.6만 |
|---|
| 2026.08.31 | ₩179,799 | ₩179,839 | ₩178,332 | ₩178,732 | -0.59% | 12.9만 |
|---|
| 2026.08.28 | ₩181,761 | ₩182,201 | ₩179,986 | ₩179,986 | -0.98% | 6.1만 |
|---|
| 2026.08.27 | ₩181,133 | ₩181,787 | ₩180,760 | ₩181,440 | +0.17% | 12.7만 |
|---|
| 2026.08.26 | ₩181,467 | ₩182,067 | ₩180,947 | ₩181,467 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩182,254 | ₩182,254 | ₩180,840 | ₩181,414 | -0.46% | 9.5만 |
|---|
| 2026.08.24 | ₩181,987 | ₩182,254 | ₩181,120 | ₩181,507 | -0.26% | 6.6만 |
|---|
| 2026.08.21 | ₩182,014 | ₩182,374 | ₩181,160 | ₩182,214 | +0.11% | 5.4만 |
|---|
| 2026.08.20 | ₩181,867 | ₩182,227 | ₩180,960 | ₩181,000 | -0.48% | 8.2만 |
|---|
| 2026.08.19 | ₩184,015 | ₩184,402 | ₩182,868 | ₩182,988 | -0.56% | 5.7만 |
|---|
| 2026.08.18 | ₩184,642 | ₩184,882 | ₩182,561 | ₩182,561 | -1.13% | 6.1만 |
|---|
| 2026.08.17 | ₩185,643 | ₩185,856 | ₩185,082 | ₩185,296 | -0.19% | 6.1만 |
|---|
| 2026.08.14 | ₩185,042 | ₩186,083 | ₩184,976 | ₩186,083 | +0.56% | 4.2만 |
|---|
| 2026.08.13 | ₩185,216 | ₩185,669 | ₩184,549 | ₩185,203 | -0.01% | 6.6만 |
|---|
| 2026.08.12 | ₩184,415 | ₩184,802 | ₩183,281 | ₩184,295 | -0.07% | 5.3만 |
|---|
| 2026.08.11 | ₩183,588 | ₩184,309 | ₩183,175 | ₩183,535 | -0.03% | 7.5만 |
|---|
| 2026.08.10 | ₩183,775 | ₩183,935 | ₩182,774 | ₩183,028 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩183,775 | ₩184,616 | ₩183,268 | ₩184,095 | +0.17% | 7.5만 |
|---|
| 2026.08.06 | ₩184,402 | ₩184,842 | ₩182,708 | ₩182,908 | -0.81% | 7.5만 |
|---|
| 2026.08.05 | ₩186,230 | ₩186,230 | ₩184,162 | ₩184,162 | -1.11% | 8.6만 |
|---|
| 2026.08.04 | ₩183,762 | ₩186,377 | ₩183,321 | ₩185,963 | +1.20% | 20.9만 |
|---|
| 2026.08.03 | ₩180,346 | ₩183,041 | ₩180,320 | ₩182,975 | +1.46% | 15.3만 |
|---|
| 2026.07.31 | ₩180,613 | ₩180,613 | ₩178,172 | ₩179,919 | -0.38% | 11.6만 |
|---|
| 2026.07.30 | ₩180,320 | ₩180,320 | ₩178,132 | ₩179,933 | -0.21% | 4.5만 |
|---|
| 2026.07.29 | ₩180,440 | ₩180,987 | ₩178,345 | ₩178,505 | -1.07% | 4.7만 |
|---|
| 2026.07.28 | ₩180,146 | ₩181,053 | ₩179,706 | ₩181,000 | +0.47% | 7.6만 |
|---|
| 2026.07.27 | ₩180,453 | ₩181,254 | ₩179,052 | ₩179,973 | -0.27% | 7만 |
|---|
| 2026.07.24 | ₩179,919 | ₩180,506 | ₩178,932 | ₩179,119 | -0.44% | 4.5만 |
|---|
| 2026.07.23 | ₩178,986 | ₩179,653 | ₩178,372 | ₩179,106 | +0.07% | 4.8만 |
|---|
| 2026.07.22 | ₩180,947 | ₩181,507 | ₩179,973 | ₩180,280 | -0.37% | 5.1만 |
|---|
| 2026.07.21 | ₩180,320 | ₩181,414 | ₩179,452 | ₩181,334 | +0.56% | 6.5만 |
|---|
| 2026.07.20 | ₩181,133 | ₩181,174 | ₩179,359 | ₩179,466 | -0.92% | 7.7만 |
|---|
| 2026.07.17 | ₩180,080 | ₩181,801 | ₩179,906 | ₩180,653 | +0.32% | 6.3만 |
|---|
| 2026.07.16 | ₩180,346 | ₩182,868 | ₩180,346 | ₩181,921 | +0.87% | 7.2만 |
|---|
| 2026.07.15 | ₩180,306 | ₩181,707 | ₩180,120 | ₩180,787 | +0.27% | 6.4만 |
|---|
| 2026.07.14 | ₩180,493 | ₩180,707 | ₩179,372 | ₩179,826 | -0.37% | 5.9만 |
|---|
| 2026.07.13 | ₩179,893 | ₩180,373 | ₩178,852 | ₩179,319 | -0.32% | 6.4만 |
|---|
| 2026.07.10 | ₩180,120 | ₩180,426 | ₩179,092 | ₩180,093 | -0.01% | 7.2만 |
|---|
| 2026.07.09 | ₩178,572 | ₩180,400 | ₩178,572 | ₩179,839 | +0.71% | 4.6만 |
|---|
| 2026.07.08 | ₩178,492 | ₩178,585 | ₩176,744 | ₩177,678 | -0.46% | 6.9만 |
|---|
| 2026.07.07 | ₩181,560 | ₩181,694 | ₩179,519 | ₩179,853 | -0.94% | 4.8만 |
|---|
| 2026.07.06 | ₩181,440 | ₩182,348 | ₩181,387 | ₩181,587 | +0.08% | 9.4만 |
|---|
| 2026.07.02 | ₩183,175 | ₩183,748 | ₩179,666 | ₩180,933 | -1.22% | 5.6만 |
|---|
| 2026.07.01 | ₩183,068 | ₩184,682 | ₩182,414 | ₩182,414 | -0.36% | 24.8만 |
|---|
| 2026.06.30 | ₩182,401 | ₩183,695 | ₩181,574 | ₩183,495 | +0.60% | 25.1만 |
|---|
| 2026.06.29 | ₩182,321 | ₩182,481 | ₩180,320 | ₩182,267 | -0.03% | 15.8만 |
|---|
| 2026.06.26 | ₩179,973 | ₩182,441 | ₩179,906 | ₩182,161 | +1.22% | 6.6만 |
|---|
| 2026.06.25 | ₩179,853 | ₩181,947 | ₩179,853 | ₩180,800 | +0.53% | 5.3만 |
|---|
| 2026.06.24 | ₩176,838 | ₩179,679 | ₩176,838 | ₩178,625 | +1.01% | 5.1만 |
|---|
| 2026.06.23 | ₩175,117 | ₩177,411 | ₩175,117 | ₩176,624 | +0.86% | 4.5만 |
|---|
| 2026.06.22 | ₩177,318 | ₩177,998 | ₩177,024 | ₩177,238 | -0.05% | 4.8만 |
|---|
| 2026.06.18 | ₩176,397 | ₩177,305 | ₩176,050 | ₩177,144 | +0.42% | 5.3만 |
|---|
| 2026.06.17 | ₩176,411 | ₩177,491 | ₩173,582 | ₩173,943 | -1.40% | 5.6만 |
|---|
| 2026.06.16 | ₩177,718 | ₩178,745 | ₩176,064 | ₩176,517 | -0.68% | 4.6만 |
|---|
| 2026.06.15 | ₩178,972 | ₩179,252 | ₩177,038 | ₩177,451 | -0.85% | 6.2만 |
|---|
| 2026.06.12 | ₩176,064 | ₩178,278 | ₩175,877 | ₩177,198 | +0.64% | 5.7만 |
|---|
| 2026.06.11 | ₩172,595 | ₩175,570 | ₩172,235 | ₩175,490 | +1.68% | 5.9만 |
|---|
| 2026.06.10 | ₩172,462 | ₩174,316 | ₩171,194 | ₩171,194 | -0.73% | 6.4만 |
|---|
| 2026.06.09 | ₩172,182 | ₩174,863 | ₩169,300 | ₩172,448 | +0.15% | 6.8만 |
|---|
| 2026.06.08 | ₩171,581 | ₩172,382 | ₩170,834 | ₩170,887 | -0.40% | 4.2만 |
|---|
| 2026.06.05 | ₩172,101 | ₩172,235 | ₩169,260 | ₩169,874 | -1.29% | 3.7만 |
|---|
| 2026.06.04 | ₩171,128 | ₩173,155 | ₩170,994 | ₩172,835 | +1.00% | 3.3만 |
|---|
| 2026.06.03 | ₩171,808 | ₩171,808 | ₩170,394 | ₩170,741 | -0.62% | 3.7만 |
|---|
| 2026.06.02 | ₩170,394 | ₩172,275 | ₩170,394 | ₩172,262 | +1.10% | 6.6만 |
|---|
| 2026.06.01 | ₩170,100 | ₩170,967 | ₩169,060 | ₩170,701 | +0.35% | 23.1만 |
|---|
| 2026.05.29 | ₩171,941 | ₩171,941 | ₩170,767 | ₩171,007 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩171,715 | ₩172,515 | ₩170,727 | ₩172,275 | +0.33% | 4.2만 |
|---|
| 2026.05.27 | ₩172,688 | ₩173,262 | ₩171,901 | ₩172,142 | -0.32% | 5만 |
|---|
| 2026.05.26 | ₩170,874 | ₩172,222 | ₩170,567 | ₩172,222 | +0.79% | 5.7만 |
|---|
| 2026.05.22 | ₩168,806 | ₩169,607 | ₩168,299 | ₩169,460 | +0.39% | 6.2만 |
|---|
| 2026.05.21 | ₩166,405 | ₩168,566 | ₩165,244 | ₩167,992 | +0.95% | 6.7만 |
|---|
| 2026.05.20 | ₩164,911 | ₩167,539 | ₩163,883 | ₩167,539 | +1.59% | 4.4만 |
|---|
| 2026.05.19 | ₩164,951 | ₩165,311 | ₩163,737 | ₩164,203 | -0.45% | 5.3만 |
|---|
| 2026.05.18 | ₩165,938 | ₩166,725 | ₩165,097 | ₩165,631 | -0.18% | 5만 |
|---|
| 2026.05.15 | ₩166,165 | ₩166,618 | ₩165,097 | ₩165,097 | -0.64% | 5.3만 |
|---|
| 2026.05.14 | ₩167,832 | ₩168,886 | ₩167,499 | ₩167,792 | -0.02% | 6.5만 |
|---|
| 2026.05.13 | ₩167,539 | ₩167,539 | ₩166,151 | ₩166,805 | -0.44% | 6.1만 |
|---|
| 2026.05.12 | ₩168,926 | ₩168,926 | ₩165,911 | ₩167,459 | -0.87% | 7.6만 |
|---|
| 2026.05.11 | ₩170,927 | ₩171,194 | ₩169,180 | ₩169,246 | -0.98% | 8.9만 |
|---|
| 2026.05.08 | ₩170,474 | ₩170,941 | ₩169,673 | ₩170,621 | +0.09% | 28.5만 |
|---|
| 2026.05.07 | ₩171,701 | ₩171,915 | ₩169,500 | ₩169,887 | -1.06% | 9.2만 |
|---|
| 2026.05.06 | ₩170,887 | ₩171,501 | ₩170,260 | ₩171,301 | +0.24% | 11.9만 |
|---|
| 2026.05.05 | ₩168,900 | ₩170,727 | ₩168,579 | ₩170,314 | +0.84% | 7.8만 |
|---|
| 2026.05.04 | ₩168,980 | ₩169,780 | ₩167,165 | ₩167,979 | -0.59% | 9만 |
|---|
| 2026.05.01 | ₩169,954 | ₩169,954 | ₩168,646 | ₩169,500 | -0.27% | 12만 |
|---|
| 2026.04.30 | ₩166,765 | ₩169,433 | ₩166,538 | ₩169,060 | +1.38% | 8.8만 |
|---|
| 2026.04.29 | ₩167,365 | ₩167,539 | ₩165,604 | ₩166,058 | -0.78% | 9.3만 |
|---|
| 2026.04.28 | ₩168,526 | ₩169,033 | ₩167,032 | ₩167,392 | -0.67% | 5만 |
|---|
| 2026.04.27 | ₩168,366 | ₩169,260 | ₩168,006 | ₩168,286 | -0.05% | 10.8만 |
|---|
| 2026.04.24 | ₩167,605 | ₩168,499 | ₩166,592 | ₩168,046 | +0.26% | 6.8만 |
|---|
| 2026.04.23 | ₩167,339 | ₩167,979 | ₩165,311 | ₩167,219 | -0.07% | 10.2만 |
|---|
| 2026.04.22 | ₩168,152 | ₩168,152 | ₩166,618 | ₩167,245 | -0.54% | 7.3만 |
|---|
| 2026.04.21 | ₩168,366 | ₩169,220 | ₩166,311 | ₩166,632 | -1.03% | 7.6만 |
|---|
| 2026.04.20 | ₩166,338 | ₩168,086 | ₩166,338 | ₩167,806 | +0.88% | 8.7만 |
|---|
| 2026.04.17 | ₩165,271 | ₩168,313 | ₩165,257 | ₩166,938 | +1.01% | 9.2만 |
|---|
| 2026.04.16 | ₩163,056 | ₩164,003 | ₩162,829 | ₩163,590 | +0.33% | 6.8만 |
|---|
| 2026.04.15 | ₩163,150 | ₩163,350 | ₩162,362 | ₩163,110 | -0.02% | 7.5만 |
|---|
| 2026.04.14 | ₩162,816 | ₩163,777 | ₩162,402 | ₩163,243 | +0.26% | 7.2만 |
|---|
| 2026.04.13 | ₩159,814 | ₩162,603 | ₩159,814 | ₩162,549 | +1.71% | 8.3만 |
|---|
| 2026.04.10 | ₩161,602 | ₩161,602 | ₩160,054 | ₩160,521 | -0.67% | 10.8만 |
|---|
| 2026.04.09 | ₩159,281 | ₩161,815 | ₩159,281 | ₩161,242 | +1.23% | 6.5만 |
|---|
| 2026.04.08 | ₩160,161 | ₩161,095 | ₩159,481 | ₩160,134 | -0.02% | 13.6만 |
|---|
| 2026.04.07 | ₩155,118 | ₩156,399 | ₩154,731 | ₩155,945 | +0.53% | 9.5만 |
|---|
| 2026.04.06 | ₩154,411 | ₩155,638 | ₩153,891 | ₩155,545 | +0.73% | 29.6만 |
|---|
| 2026.04.02 | ₩151,810 | ₩155,385 | ₩151,556 | ₩154,678 | +1.89% | 9.5만 |
|---|
| 2026.04.01 | ₩154,171 | ₩155,478 | ₩153,957 | ₩154,011 | -0.10% | 13.2만 |
|---|
| 2026.03.31 | ₩151,396 | ₩154,224 | ₩150,449 | ₩153,197 | +1.19% | 29.6만 |
|---|
| 2026.03.30 | ₩151,423 | ₩151,423 | ₩148,594 | ₩149,021 | -1.59% | 11.9만 |
|---|
| 2026.03.27 | ₩151,676 | ₩151,983 | ₩149,702 | ₩150,075 | -1.06% | 11.1만 |
|---|
| 2026.03.26 | ₩152,823 | ₩154,691 | ₩152,316 | ₩152,463 | -0.24% | 11.4만 |
|---|
| 2026.03.25 | ₩154,078 | ₩154,531 | ₩152,730 | ₩154,238 | +0.10% | 17.2만 |
|---|
| 2026.03.24 | ₩150,676 | ₩153,717 | ₩150,382 | ₩152,637 | +1.30% | 15.9만 |
|---|
| 2026.03.23 | ₩151,276 | ₩153,784 | ₩150,289 | ₩151,596 | +0.21% | 18.7만 |
|---|
| 2026.03.20 | ₩151,596 | ₩151,636 | ₩147,674 | ₩148,367 | -2.13% | 10.1만 |
|---|
| 2026.03.19 | ₩149,208 | ₩152,437 | ₩149,008 | ₩151,436 | +1.49% | 6만 |
|---|
| 2026.03.18 | ₩152,023 | ₩152,356 | ₩150,676 | ₩150,676 | -0.89% | 7.2만 |
|---|
| 2026.03.17 | ₩152,356 | ₩153,424 | ₩152,090 | ₩152,690 | +0.22% | 5.6만 |
|---|
| 2026.03.16 | ₩151,716 | ₩152,717 | ₩151,316 | ₩151,343 | -0.25% | 9.7만 |
|---|
| 2026.03.13 | ₩151,556 | ₩151,996 | ₩149,728 | ₩150,289 | -0.84% | 8만 |
|---|
| 2026.03.12 | ₩151,116 | ₩151,823 | ₩150,315 | ₩150,475 | -0.42% | 12.4만 |
|---|
| 2026.03.11 | ₩153,037 | ₩153,851 | ₩152,036 | ₩153,250 | +0.14% | 7.5만 |
|---|
| 2026.03.10 | ₩153,917 | ₩156,172 | ₩153,384 | ₩153,624 | -0.19% | 17.3만 |
|---|
| 2026.03.09 | ₩151,489 | ₩154,678 | ₩148,995 | ₩154,318 | +1.87% | 19.1만 |
|---|
| 2026.03.06 | ₩154,718 | ₩154,718 | ₩152,717 | ₩153,557 | -0.75% | 16.5만 |
|---|
| 2026.03.05 | ₩158,427 | ₩159,214 | ₩156,025 | ₩157,119 | -0.83% | 9.3만 |
|---|
| 2026.03.04 | ₩160,001 | ₩160,455 | ₩158,574 | ₩159,921 | -0.05% | 8.4만 |
|---|
| 2026.03.03 | ₩156,852 | ₩159,921 | ₩155,425 | ₩158,987 | +1.36% | 8.2만 |
|---|
| 2026.03.02 | ₩157,773 | ₩161,108 | ₩157,680 | ₩160,668 | +1.83% | 11.7만 |
|---|
| 2026.02.27 | ₩160,108 | ₩160,108 | ₩158,547 | ₩159,641 | -0.29% | 8.4만 |
|---|
| 2026.02.26 | ₩161,135 | ₩162,256 | ₩159,961 | ₩161,802 | +0.41% | 12.8만 |
|---|
| 2026.02.25 | ₩161,335 | ₩161,335 | ₩159,227 | ₩160,868 | -0.29% | 12.1만 |
|---|
| 2026.02.24 | ₩158,880 | ₩160,908 | ₩158,880 | ₩160,241 | +0.86% | 8.2만 |
|---|
| 2026.02.23 | ₩161,509 | ₩161,509 | ₩157,800 | ₩158,720 | -1.73% | 9.1만 |
|---|
| 2026.02.20 | ₩160,615 | ₩162,469 | ₩160,348 | ₩162,109 | +0.93% | 9.1만 |
|---|
| 2026.02.19 | ₩160,882 | ₩161,255 | ₩160,001 | ₩161,228 | +0.22% | 17.1만 |
|---|
| 2026.02.18 | ₩161,162 | ₩162,896 | ₩160,948 | ₩161,535 | +0.23% | 10.7만 |
|---|
| 2026.02.17 | ₩161,322 | ₩162,189 | ₩159,361 | ₩160,948 | -0.23% | 9.7만 |
|---|
| 2026.02.13 | ₩159,761 | ₩161,949 | ₩158,880 | ₩161,175 | +0.89% | 19.7만 |
|---|
| 2026.02.12 | ₩163,003 | ₩163,737 | ₩158,387 | ₩159,374 | -2.23% | 14.9만 |
|---|
| 2026.02.11 | ₩163,777 | ₩164,484 | ₩161,429 | ₩162,242 | -0.94% | 10.3만 |
|---|
| 2026.02.10 | ₩162,789 | ₩163,790 | ₩162,536 | ₩162,629 | -0.10% | 19.7만 |
|---|
| 2026.02.09 | ₩162,496 | ₩163,056 | ₩161,535 | ₩162,536 | +0.02% | 9.2만 |
|---|
| 2026.02.06 | ₩159,841 | ₩162,909 | ₩159,841 | ₩162,549 | +1.69% | 9.1만 |
|---|
| 2026.02.05 | ₩158,467 | ₩160,081 | ₩157,666 | ₩158,240 | -0.14% | 14.4만 |
|---|
| 2026.02.04 | ₩158,920 | ₩160,308 | ₩157,880 | ₩159,201 | +0.18% | 13.1만 |
|---|
| 2026.02.03 | ₩158,040 | ₩159,467 | ₩155,985 | ₩157,826 | -0.14% | 18.7만 |
|---|
| 2026.02.02 | ₩155,812 | ₩158,654 | ₩155,812 | ₩158,080 | +1.46% | 14.9만 |
|---|
| 2026.01.30 | ₩156,199 | ₩157,333 | ₩155,131 | ₩156,399 | +0.13% | 11.5만 |
|---|
| 2026.01.29 | ₩157,213 | ₩157,933 | ₩155,438 | ₩157,346 | +0.08% | 12.2만 |
|---|
| 2026.01.28 | ₩158,160 | ₩158,453 | ₩156,332 | ₩156,466 | -1.07% | 16만 |
|---|
| 2026.01.27 | ₩157,853 | ₩157,853 | ₩156,506 | ₩157,199 | -0.41% | 7.6만 |
|---|
| 2026.01.26 | ₩158,173 | ₩158,734 | ₩157,159 | ₩157,906 | -0.17% | 11.4만 |
|---|
| 2026.01.23 | ₩160,228 | ₩160,228 | ₩157,346 | ₩157,733 | -1.56% | 13.2만 |
|---|
| 2026.01.22 | ₩161,255 | ₩162,082 | ₩160,455 | ₩160,628 | -0.39% | 12.7만 |
|---|
| 2026.01.21 | ₩157,266 | ₩160,628 | ₩157,266 | ₩160,201 | +1.87% | 10.9만 |
|---|
| 2026.01.20 | ₩155,972 | ₩157,346 | ₩155,678 | ₩156,039 | +0.04% | 10.7만 |
|---|
| 2026.01.16 | ₩158,960 | ₩159,040 | ₩157,973 | ₩158,373 | -0.37% | 7.9만 |
|---|
| 2026.01.15 | ₩156,786 | ₩159,347 | ₩156,786 | ₩158,800 | +1.28% | 10만 |
|---|
| 2026.01.14 | ₩155,692 | ₩156,746 | ₩155,145 | ₩156,506 | +0.52% | 10.9만 |
|---|
| 2026.01.13 | ₩156,239 | ₩156,626 | ₩155,438 | ₩155,678 | -0.36% | 8.3만 |
|---|
| 2026.01.12 | ₩154,851 | ₩156,079 | ₩154,318 | ₩155,759 | +0.59% | 7.8만 |
|---|
| 2026.01.09 | ₩155,171 | ₩155,839 | ₩153,877 | ₩155,705 | +0.34% | 11.7만 |
|---|
| 2026.01.08 | ₩151,636 | ₩154,758 | ₩151,303 | ₩154,598 | +1.95% | 13.3만 |
|---|
| 2026.01.07 | ₩153,744 | ₩153,744 | ₩151,756 | ₩152,370 | -0.89% | 6.8만 |
|---|
| 2026.01.06 | ₩151,249 | ₩153,637 | ₩150,809 | ₩153,637 | +1.58% | 7.8만 |
|---|
| 2026.01.05 | ₩149,702 | ₩152,116 | ₩149,702 | ₩151,369 | +1.11% | 10.5만 |
|---|
| 2026.01.02 | ₩148,728 | ₩149,768 | ₩147,874 | ₩149,528 | +0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩149,582 | ₩149,582 | ₩147,954 | ₩148,034 | -1.03% | 6.7만 |
|---|
| 2025.12.30 | ₩150,969 | ₩150,969 | ₩149,755 | ₩149,755 | -0.80% | 8.3만 |
|---|
| 2025.12.29 | ₩151,196 | ₩151,623 | ₩150,449 | ₩150,822 | -0.25% | 10.1만 |
|---|
| 2025.12.26 | ₩151,676 | ₩151,676 | ₩150,942 | ₩151,649 | -0.02% | 7.2만 |
|---|
| 2025.12.24 | ₩151,156 | ₩151,796 | ₩150,862 | ₩151,796 | +0.42% | 15.9만 |
|---|
| 2025.12.23 | ₩151,316 | ₩151,743 | ₩150,862 | ₩151,169 | -0.10% | 12.3만 |
|---|
| 2025.12.22 | ₩151,276 | ₩152,437 | ₩151,102 | ₩151,756 | +0.32% | 25.9만 |
|---|
| 2025.12.19 | ₩152,090 | ₩153,037 | ₩152,090 | ₩152,570 | +0.32% | 26.7만 |
|---|
| 2025.12.18 | ₩153,397 | ₩153,797 | ₩152,143 | ₩152,290 | -0.72% | 7.6만 |
|---|
| 2025.12.17 | ₩152,677 | ₩154,158 | ₩151,783 | ₩151,983 | -0.45% | 6.4만 |
|---|
| 2025.12.16 | ₩153,290 | ₩153,824 | ₩151,916 | ₩152,463 | -0.54% | 6.5만 |
|---|
| 2025.12.15 | ₩155,238 | ₩155,238 | ₩153,290 | ₩153,637 | -1.03% | 8.6만 |
|---|
| 2025.12.12 | ₩156,159 | ₩156,185 | ₩153,704 | ₩154,131 | -1.30% | 7.6만 |
|---|
| 2025.12.11 | ₩154,158 | ₩155,879 | ₩154,158 | ₩155,825 | +1.08% | 12.4만 |
|---|
| 2025.12.10 | ₩151,036 | ₩154,918 | ₩151,036 | ₩153,997 | +1.96% | 22만 |
|---|
| 2025.12.09 | ₩150,115 | ₩152,076 | ₩150,115 | ₩151,116 | +0.67% | 6.8만 |
|---|
| 2025.12.08 | ₩151,863 | ₩151,863 | ₩150,289 | ₩150,422 | -0.95% | 10.6만 |
|---|
| 2025.12.05 | ₩151,116 | ₩152,023 | ₩150,849 | ₩151,036 | -0.05% | 6.4만 |
|---|
| 2025.12.04 | ₩151,169 | ₩152,036 | ₩150,595 | ₩151,263 | +0.06% | 5.9만 |
|---|
| 2025.12.03 | ₩149,808 | ₩151,703 | ₩149,702 | ₩151,503 | +1.13% | 13.3만 |
|---|
| 2025.12.02 | ₩150,022 | ₩150,022 | ₩148,968 | ₩149,395 | -0.42% | 6.8만 |
|---|
| 2025.12.01 | ₩148,594 | ₩150,275 | ₩148,594 | ₩149,248 | +0.44% | 3.7만 |
|---|
| 2025.11.28 | ₩150,409 | ₩150,409 | ₩149,795 | ₩150,222 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩149,048 | ₩151,423 | ₩149,048 | ₩150,048 | +0.67% | 10.9만 |
|---|
| 2025.11.25 | ₩146,220 | ₩149,662 | ₩146,220 | ₩149,088 | +1.96% | 7.3만 |
|---|
| 2025.11.24 | ₩143,711 | ₩145,699 | ₩143,498 | ₩145,446 | +1.21% | 11.3만 |
|---|
| 2025.11.21 | ₩139,776 | ₩144,325 | ₩139,776 | ₩143,538 | +2.69% | 5.1만 |
|---|
| 2025.11.20 | ₩143,658 | ₩144,018 | ₩139,095 | ₩139,189 | -3.11% | 6.1만 |
|---|
| 2025.11.19 | ₩141,977 | ₩142,871 | ₩141,110 | ₩141,684 | -0.21% | 6.7만 |
|---|
| 2025.11.18 | ₩140,843 | ₩142,684 | ₩140,523 | ₩141,830 | +0.70% | 8.8만 |
|---|
| 2025.11.17 | ₩144,472 | ₩145,246 | ₩141,497 | ₩141,924 | -1.76% | 8.5만 |
|---|
| 2025.11.14 | ₩143,351 | ₩145,566 | ₩143,351 | ₩145,099 | +1.22% | 6.8만 |
|---|
| 2025.11.13 | ₩147,354 | ₩148,354 | ₩144,605 | ₩145,139 | -1.50% | 5.7만 |
|---|
| 2025.11.12 | ₩148,674 | ₩149,955 | ₩148,287 | ₩148,314 | -0.24% | 6.6만 |
|---|
| 2025.11.11 | ₩148,061 | ₩148,714 | ₩147,514 | ₩148,341 | +0.19% | 8.1만 |
|---|
| 2025.11.10 | ₩148,127 | ₩148,634 | ₩147,073 | ₩147,821 | -0.21% | 20.6만 |
|---|
| 2025.11.07 | ₩144,539 | ₩146,473 | ₩144,085 | ₩146,406 | +1.29% | 6.5만 |
|---|
| 2025.11.06 | ₩147,327 | ₩147,500 | ₩145,126 | ₩145,126 | -1.49% | 16.4만 |
|---|
| 2025.11.05 | ₩145,166 | ₩147,874 | ₩145,166 | ₩147,100 | +1.33% | 5.7만 |
|---|
| 2025.11.04 | ₩144,565 | ₩145,726 | ₩144,298 | ₩144,685 | +0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩145,833 | ₩146,486 | ₩144,298 | ₩146,460 | +0.43% | 11.7만 |
|---|
| 2025.10.31 | ₩145,726 | ₩146,500 | ₩144,979 | ₩146,140 | +0.28% | 7.2만 |
|---|
| 2025.10.30 | ₩146,646 | ₩148,007 | ₩145,859 | ₩146,113 | -0.36% | 7.1만 |
|---|
| 2025.10.29 | ₩149,088 | ₩150,048 | ₩146,473 | ₩147,580 | -1.01% | 7.3만 |
|---|
| 2025.10.28 | ₩150,169 | ₩150,315 | ₩149,021 | ₩149,622 | -0.36% | 8.5만 |
|---|
| 2025.10.27 | ₩151,649 | ₩151,649 | ₩149,968 | ₩150,462 | -0.78% | 7.5만 |
|---|
| 2025.10.24 | ₩150,595 | ₩151,289 | ₩150,395 | ₩150,462 | -0.09% | 7.3만 |
|---|
| 2025.10.23 | ₩147,554 | ₩149,421 | ₩147,420 | ₩149,141 | +1.08% | 8.2만 |
|---|
| 2025.10.22 | ₩148,688 | ₩148,808 | ₩146,446 | ₩147,447 | -0.83% | 9.4만 |
|---|
| 2025.10.21 | ₩147,927 | ₩149,141 | ₩147,594 | ₩148,874 | +0.64% | 9.3만 |
|---|
| 2025.10.20 | ₩147,407 | ₩148,488 | ₩147,407 | ₩148,167 | +0.52% | 7.7만 |
|---|
| 2025.10.17 | ₩145,432 | ₩146,220 | ₩145,246 | ₩145,859 | +0.29% | 5.7만 |
|---|
| 2025.10.16 | ₩148,367 | ₩148,381 | ₩145,526 | ₩146,206 | -1.46% | 10.1만 |
|---|
| 2025.10.15 | ₩148,114 | ₩149,421 | ₩146,860 | ₩148,247 | +0.09% | 5.6만 |
|---|
| 2025.10.14 | ₩142,831 | ₩147,567 | ₩142,657 | ₩146,927 | +2.87% | 7.7만 |
|---|
| 2025.10.13 | ₩143,938 | ₩144,979 | ₩143,298 | ₩144,525 | +0.41% | 6.8만 |
|---|
| 2025.10.10 | ₩146,553 | ₩146,940 | ₩141,697 | ₩141,750 | -3.28% | 12.5만 |
|---|