시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Small-Cap 600 Value ETF 과거 주가
Vanguard S&P Small-Cap 600 Value ETF · VIOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Small-Cap 600 Value ETF · VIOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,628 | ₩148,681 | ₩147,974 | ₩148,027 | -0.40% | 6.9만 |
| 2026.10.08 | ₩147,693 | ₩148,614 | ₩146,732 | ₩148,548 | +0.58% | 11.1만 |
| 2026.10.07 | ₩148,401 | ₩148,881 | ₩147,386 | ₩148,027 | -0.25% | 9.7만 |
| 2026.10.06 | ₩150,364 | ₩150,778 | ₩149,429 | ₩149,709 | -0.44% | 15.1만 |
| 2026.10.05 | ₩149,282 | ₩150,791 | ₩148,468 | ₩150,016 | +0.49% | 14.1만 |
| 2026.10.02 | ₩149,416 | ₩150,511 | ₩149,322 | ₩149,603 | +0.13% | 3.5만 |
| 2026.10.01 | ₩146,839 | ₩148,214 | ₩145,690 | ₩148,120 | +0.87% | 18.9만 |
| 2026.09.30 | ₩148,401 | ₩148,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,879 |
| -1.03% |
| 28.1만 |
| 2026.09.29 | ₩148,454 | ₩148,761 | ₩147,066 | ₩147,827 | -0.42% | 8.3만 |
|---|
| 2026.09.28 | ₩148,855 | ₩149,282 | ₩147,827 | ₩148,521 | -0.22% | 7.6만 |
|---|
| 2026.09.25 | ₩149,456 | ₩150,217 | ₩148,922 | ₩149,616 | +0.11% | 11.1만 |
|---|
| 2026.09.24 | ₩149,496 | ₩149,603 | ₩148,160 | ₩149,042 | -0.30% | 5.7만 |
|---|
| 2026.09.23 | ₩150,911 | ₩150,911 | ₩149,376 | ₩149,442 | -0.97% | 4.8만 |
|---|
| 2026.09.22 | ₩152,260 | ₩152,887 | ₩151,445 | ₩151,686 | -0.38% | 10만 |
|---|
| 2026.09.21 | ₩151,779 | ₩152,086 | ₩151,031 | ₩151,111 | -0.44% | 6.1만 |
|---|
| 2026.09.18 | ₩151,472 | ₩151,472 | ₩150,404 | ₩151,058 | -0.27% | 4.8만 |
|---|
| 2026.09.17 | ₩153,862 | ₩153,862 | ₩152,126 | ₩152,126 | -1.13% | 3만 |
|---|
| 2026.09.16 | ₩153,728 | ₩154,129 | ₩150,898 | ₩152,246 | -0.96% | 3.4만 |
|---|
| 2026.09.15 | ₩153,688 | ₩153,955 | ₩153,074 | ₩153,488 | -0.13% | 5.1만 |
|---|
| 2026.09.14 | ₩153,955 | ₩154,610 | ₩153,435 | ₩153,675 | -0.18% | 4.9만 |
|---|
| 2026.09.11 | ₩155,037 | ₩155,117 | ₩153,862 | ₩154,303 | -0.47% | 3.2만 |
|---|
| 2026.09.10 | ₩154,062 | ₩154,169 | ₩153,074 | ₩153,515 | -0.36% | 9.5만 |
|---|
| 2026.09.09 | ₩155,745 | ₩156,065 | ₩154,596 | ₩154,850 | -0.57% | 4.2만 |
|---|
| 2026.09.08 | ₩157,400 | ₩157,400 | ₩155,905 | ₩156,025 | -0.87% | 3.6만 |
|---|
| 2026.09.04 | ₩156,159 | ₩157,788 | ₩156,145 | ₩157,734 | +1.01% | 1.6만 |
|---|
| 2026.09.03 | ₩157,494 | ₩157,494 | ₩156,025 | ₩156,866 | -0.40% | 2.7만 |
|---|
| 2026.09.02 | ₩155,251 | ₩157,173 | ₩155,251 | ₩156,506 | +0.81% | 4.1만 |
|---|
| 2026.09.01 | ₩156,185 | ₩156,599 | ₩154,556 | ₩154,783 | -0.90% | 5.2만 |
|---|
| 2026.08.31 | ₩157,574 | ₩157,668 | ₩156,252 | ₩156,613 | -0.61% | 5.5만 |
|---|
| 2026.08.28 | ₩158,402 | ₩159,043 | ₩157,427 | ₩157,561 | -0.53% | 3.2만 |
|---|
| 2026.08.27 | ₩157,854 | ₩158,348 | ₩157,387 | ₩158,268 | +0.26% | 2.4만 |
|---|
| 2026.08.26 | ₩157,814 | ₩158,562 | ₩157,254 | ₩158,108 | +0.19% | 6.5만 |
|---|
| 2026.08.25 | ₩158,389 | ₩158,389 | ₩157,160 | ₩158,041 | -0.22% | 2.3만 |
|---|
| 2026.08.24 | ₩158,495 | ₩159,070 | ₩157,801 | ₩158,135 | -0.23% | 2.8만 |
|---|
| 2026.08.21 | ₩158,469 | ₩158,762 | ₩158,001 | ₩158,696 | +0.14% | 3.2만 |
|---|
| 2026.08.20 | ₩158,015 | ₩158,375 | ₩157,547 | ₩157,587 | -0.27% | 2.8만 |
|---|
| 2026.08.19 | ₩159,537 | ₩160,271 | ₩158,816 | ₩158,936 | -0.38% | 3.2만 |
|---|
| 2026.08.18 | ₩160,191 | ₩160,191 | ₩158,442 | ₩158,442 | -1.09% | 2.1만 |
|---|
| 2026.08.17 | ₩160,912 | ₩160,912 | ₩160,084 | ₩160,218 | -0.43% | 4만 |
|---|
| 2026.08.14 | ₩160,805 | ₩161,580 | ₩160,552 | ₩161,246 | +0.27% | 4.2만 |
|---|
| 2026.08.13 | ₩160,218 | ₩160,832 | ₩159,951 | ₩160,819 | +0.38% | 4.3만 |
|---|
| 2026.08.12 | ₩159,297 | ₩159,777 | ₩158,308 | ₩159,417 | +0.08% | 4.7만 |
|---|
| 2026.08.11 | ₩158,629 | ₩159,564 | ₩158,215 | ₩158,802 | +0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩159,417 | ₩159,417 | ₩158,162 | ₩158,335 | -0.68% | 4.1만 |
|---|
| 2026.08.07 | ₩158,843 | ₩159,804 | ₩158,522 | ₩159,537 | +0.44% | 3만 |
|---|
| 2026.08.06 | ₩159,497 | ₩159,751 | ₩158,028 | ₩158,068 | -0.90% | 4.9만 |
|---|
| 2026.08.05 | ₩161,099 | ₩161,099 | ₩159,230 | ₩159,230 | -1.16% | 2.2만 |
|---|
| 2026.08.04 | ₩158,949 | ₩160,952 | ₩158,295 | ₩160,658 | +1.08% | 5.7만 |
|---|
| 2026.08.03 | ₩156,225 | ₩158,389 | ₩156,225 | ₩158,389 | +1.38% | 2.1만 |
|---|
| 2026.07.31 | ₩156,559 | ₩156,559 | ₩154,223 | ₩155,878 | -0.43% | 5.2만 |
|---|
| 2026.07.30 | ₩156,719 | ₩156,719 | ₩154,089 | ₩155,611 | -0.71% | 3.2만 |
|---|
| 2026.07.29 | ₩157,093 | ₩157,587 | ₩155,558 | ₩155,758 | -0.85% | 3.6만 |
|---|
| 2026.07.28 | ₩156,306 | ₩157,587 | ₩156,306 | ₩157,360 | +0.67% | 3.1만 |
|---|
| 2026.07.27 | ₩157,040 | ₩157,240 | ₩155,705 | ₩156,132 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩155,918 | ₩157,040 | ₩155,491 | ₩155,745 | -0.11% | 1.9만 |
|---|
| 2026.07.23 | ₩155,798 | ₩156,225 | ₩154,797 | ₩155,371 | -0.27% | 4.9만 |
|---|
| 2026.07.22 | ₩157,214 | ₩158,215 | ₩156,719 | ₩157,053 | -0.10% | 5.8만 |
|---|
| 2026.07.21 | ₩156,452 | ₩157,414 | ₩156,119 | ₩157,414 | +0.61% | 2.6만 |
|---|
| 2026.07.20 | ₩157,160 | ₩157,160 | ₩155,785 | ₩155,785 | -0.88% | 4.7만 |
|---|
| 2026.07.17 | ₩157,294 | ₩158,242 | ₩156,306 | ₩157,000 | -0.19% | 6.6만 |
|---|
| 2026.07.16 | ₩156,105 | ₩158,789 | ₩156,105 | ₩158,162 | +1.32% | 4.9만 |
|---|
| 2026.07.15 | ₩155,584 | ₩156,987 | ₩155,584 | ₩156,159 | +0.37% | 4.4만 |
|---|
| 2026.07.14 | ₩155,331 | ₩156,052 | ₩154,730 | ₩155,251 | -0.05% | 4만 |
|---|
| 2026.07.13 | ₩154,970 | ₩155,905 | ₩154,570 | ₩154,997 | +0.02% | 3.8만 |
|---|
| 2026.07.10 | ₩154,383 | ₩155,050 | ₩154,316 | ₩154,730 | +0.22% | 2.7만 |
|---|
| 2026.07.09 | ₩152,887 | ₩154,396 | ₩152,887 | ₩153,942 | +0.69% | 2만 |
|---|
| 2026.07.08 | ₩152,847 | ₩152,901 | ₩151,352 | ₩151,966 | -0.58% | 4.2만 |
|---|
| 2026.07.07 | ₩154,863 | ₩155,451 | ₩153,782 | ₩153,795 | -0.69% | 3만 |
|---|
| 2026.07.06 | ₩155,531 | ₩155,918 | ₩154,877 | ₩155,211 | -0.21% | 3.4만 |
|---|
| 2026.07.02 | ₩156,666 | ₩157,694 | ₩154,249 | ₩155,117 | -0.99% | 3.8만 |
|---|
| 2026.07.01 | ₩156,199 | ₩158,175 | ₩156,199 | ₩156,399 | +0.13% | 5.2만 |
|---|
| 2026.06.30 | ₩156,506 | ₩157,107 | ₩155,745 | ₩156,666 | +0.10% | 6.6만 |
|---|
| 2026.06.29 | ₩156,573 | ₩156,573 | ₩154,957 | ₩156,252 | -0.20% | 5.8만 |
|---|
| 2026.06.26 | ₩154,623 | ₩157,080 | ₩154,623 | ₩156,426 | +1.17% | 5.9만 |
|---|
| 2026.06.25 | ₩154,636 | ₩156,105 | ₩154,610 | ₩155,398 | +0.49% | 4.5만 |
|---|
| 2026.06.24 | ₩152,220 | ₩154,356 | ₩152,220 | ₩153,608 | +0.91% | 3.5만 |
|---|
| 2026.06.23 | ₩151,872 | ₩153,421 | ₩151,872 | ₩152,780 | +0.60% | 4.4만 |
|---|
| 2026.06.22 | ₩153,702 | ₩154,116 | ₩152,927 | ₩153,181 | -0.34% | 3.9만 |
|---|
| 2026.06.18 | ₩153,034 | ₩153,795 | ₩152,527 | ₩153,355 | +0.21% | 4.6만 |
|---|
| 2026.06.17 | ₩153,889 | ₩154,503 | ₩150,711 | ₩151,191 | -1.75% | 12만 |
|---|
| 2026.06.16 | ₩154,610 | ₩155,865 | ₩153,542 | ₩153,902 | -0.46% | 2.5만 |
|---|
| 2026.06.15 | ₩156,132 | ₩156,773 | ₩154,289 | ₩154,596 | -0.98% | 4.8만 |
|---|
| 2026.06.12 | ₩154,009 | ₩156,145 | ₩154,009 | ₩155,237 | +0.80% | 2.6만 |
|---|
| 2026.06.11 | ₩152,073 | ₩153,622 | ₩151,005 | ₩153,555 | +0.97% | 2.8만 |
|---|
| 2026.06.10 | ₩151,512 | ₩153,274 | ₩150,778 | ₩150,844 | -0.44% | 4.1만 |
|---|
| 2026.06.09 | ₩151,565 | ₩153,795 | ₩149,522 | ₩151,672 | +0.07% | 4.6만 |
|---|
| 2026.06.08 | ₩150,070 | ₩151,552 | ₩150,070 | ₩150,310 | +0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩150,978 | ₩151,552 | ₩148,881 | ₩149,162 | -1.20% | 3.6만 |
|---|
| 2026.06.04 | ₩150,377 | ₩152,086 | ₩150,337 | ₩151,779 | +0.93% | 2.8만 |
|---|
| 2026.06.03 | ₩151,392 | ₩151,392 | ₩149,669 | ₩149,856 | -1.01% | 6.4만 |
|---|
| 2026.06.02 | ₩150,110 | ₩151,939 | ₩150,110 | ₩151,806 | +1.13% | 3.8만 |
|---|
| 2026.06.01 | ₩149,015 | ₩150,110 | ₩148,681 | ₩150,083 | +0.72% | 5.6만 |
|---|
| 2026.05.29 | ₩150,524 | ₩150,844 | ₩149,669 | ₩149,870 | -0.43% | 6.6만 |
|---|
| 2026.05.28 | ₩150,177 | ₩151,232 | ₩149,723 | ₩150,884 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩150,310 | ₩151,739 | ₩150,310 | ₩150,684 | +0.25% | 3.2만 |
|---|
| 2026.05.26 | ₩149,335 | ₩150,310 | ₩149,295 | ₩150,217 | +0.59% | 3.2만 |
|---|
| 2026.05.22 | ₩147,333 | ₩148,534 | ₩147,333 | ₩148,414 | +0.73% | 4.5만 |
|---|
| 2026.05.21 | ₩145,503 | ₩147,466 | ₩144,395 | ₩147,106 | +1.10% | 4만 |
|---|
| 2026.05.20 | ₩143,807 | ₩146,425 | ₩142,940 | ₩146,371 | +1.78% | 3.6만 |
|---|
| 2026.05.19 | ₩144,141 | ₩144,221 | ₩142,873 | ₩143,247 | -0.62% | 10.4만 |
|---|
| 2026.05.18 | ₩144,115 | ₩145,664 | ₩144,075 | ₩144,796 | +0.47% | 4만 |
|---|
| 2026.05.15 | ₩145,156 | ₩145,156 | ₩143,874 | ₩144,075 | -0.75% | 5.3만 |
|---|
| 2026.05.14 | ₩145,770 | ₩147,012 | ₩145,677 | ₩145,971 | +0.14% | 2만 |
|---|
| 2026.05.13 | ₩145,543 | ₩146,064 | ₩144,729 | ₩145,210 | -0.23% | 3.1만 |
|---|
| 2026.05.12 | ₩146,972 | ₩146,972 | ₩144,475 | ₩145,677 | -0.88% | 5.5만 |
|---|
| 2026.05.11 | ₩149,215 | ₩149,229 | ₩147,159 | ₩147,293 | -1.29% | 3.2만 |
|---|
| 2026.05.08 | ₩148,721 | ₩149,082 | ₩147,987 | ₩148,855 | +0.09% | 2.6만 |
|---|
| 2026.05.07 | ₩149,589 | ₩149,696 | ₩147,760 | ₩147,760 | -1.22% | 8만 |
|---|
| 2026.05.06 | ₩149,095 | ₩149,549 | ₩148,788 | ₩149,229 | +0.09% | 11.9만 |
|---|
| 2026.05.05 | ₩146,945 | ₩148,695 | ₩146,945 | ₩148,267 | +0.90% | 3만 |
|---|
| 2026.05.04 | ₩147,720 | ₩148,227 | ₩145,744 | ₩146,545 | -0.80% | 4.7만 |
|---|
| 2026.05.01 | ₩148,654 | ₩148,721 | ₩147,720 | ₩148,334 | -0.22% | 11.3만 |
|---|
| 2026.04.30 | ₩146,318 | ₩148,695 | ₩146,158 | ₩148,080 | +1.20% | 22.6만 |
|---|
| 2026.04.29 | ₩147,453 | ₩147,626 | ₩145,891 | ₩146,398 | -0.72% | 9.5만 |
|---|
| 2026.04.28 | ₩148,134 | ₩148,628 | ₩147,186 | ₩147,479 | -0.44% | 3.5만 |
|---|
| 2026.04.27 | ₩147,787 | ₩148,681 | ₩147,613 | ₩148,027 | +0.16% | 6.9만 |
|---|
| 2026.04.24 | ₩147,266 | ₩147,800 | ₩146,224 | ₩147,466 | +0.14% | 4.1만 |
|---|
| 2026.04.23 | ₩146,758 | ₩147,212 | ₩145,437 | ₩146,652 | -0.07% | 7.8만 |
|---|
| 2026.04.22 | ₩147,640 | ₩147,640 | ₩146,171 | ₩146,558 | -0.73% | 4.7만 |
|---|
| 2026.04.21 | ₩147,626 | ₩148,468 | ₩146,011 | ₩146,438 | -0.80% | 5.4만 |
|---|
| 2026.04.20 | ₩145,570 | ₩147,359 | ₩145,543 | ₩147,132 | +1.07% | 2.9만 |
|---|
| 2026.04.17 | ₩144,689 | ₩147,212 | ₩144,689 | ₩146,171 | +1.02% | 2.9만 |
|---|
| 2026.04.16 | ₩142,726 | ₩143,540 | ₩142,726 | ₩143,354 | +0.44% | 4.7만 |
|---|
| 2026.04.15 | ₩142,833 | ₩142,940 | ₩142,032 | ₩142,846 | +0.01% | 2.9만 |
|---|
| 2026.04.14 | ₩142,846 | ₩143,313 | ₩142,098 | ₩142,846 | 0.00% | 2.6만 |
|---|
| 2026.04.13 | ₩140,630 | ₩142,632 | ₩140,282 | ₩142,632 | +1.42% | 4.6만 |
|---|
| 2026.04.10 | ₩141,511 | ₩141,538 | ₩140,429 | ₩140,910 | -0.42% | 3.5만 |
|---|
| 2026.04.09 | ₩139,655 | ₩141,618 | ₩139,575 | ₩141,190 | +1.10% | 3.9만 |
|---|
| 2026.04.08 | ₩140,576 | ₩141,110 | ₩139,762 | ₩140,309 | -0.19% | 4.6만 |
|---|
| 2026.04.07 | ₩136,464 | ₩137,812 | ₩136,424 | ₩137,265 | +0.59% | 2.8만 |
|---|
| 2026.04.06 | ₩136,036 | ₩137,171 | ₩135,636 | ₩136,918 | +0.65% | 3.9만 |
|---|
| 2026.04.02 | ₩134,407 | ₩136,971 | ₩134,087 | ₩136,370 | +1.46% | 3.5만 |
|---|
| 2026.04.01 | ₩136,370 | ₩137,091 | ₩135,836 | ₩135,956 | -0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩134,127 | ₩136,918 | ₩133,766 | ₩135,849 | +1.28% | 6.9만 |
|---|
| 2026.03.30 | ₩134,514 | ₩134,674 | ₩132,525 | ₩132,805 | -1.27% | 3.9만 |
|---|
| 2026.03.27 | ₩134,968 | ₩135,275 | ₩133,312 | ₩133,433 | -1.14% | 8만 |
|---|
| 2026.03.26 | ₩135,355 | ₩137,265 | ₩135,355 | ₩135,729 | +0.28% | 4.6만 |
|---|
| 2026.03.25 | ₩136,303 | ₩136,544 | ₩134,848 | ₩136,477 | +0.13% | 8.7만 |
|---|
| 2026.03.24 | ₩133,099 | ₩135,863 | ₩132,511 | ₩135,115 | +1.51% | 3.8만 |
|---|
| 2026.03.23 | ₩134,087 | ₩136,410 | ₩133,433 | ₩134,207 | +0.09% | 8.6만 |
|---|
| 2026.03.20 | ₩133,593 | ₩133,900 | ₩131,243 | ₩131,884 | -1.28% | 3.3만 |
|---|
| 2026.03.19 | ₩132,191 | ₩134,527 | ₩131,884 | ₩133,686 | +1.13% | 2.4만 |
|---|
| 2026.03.18 | ₩134,247 | ₩134,434 | ₩133,206 | ₩133,232 | -0.76% | 1.6만 |
|---|
| 2026.03.17 | ₩134,247 | ₩135,569 | ₩134,247 | ₩134,714 | +0.35% | 2.7만 |
|---|
| 2026.03.16 | ₩134,568 | ₩134,968 | ₩133,619 | ₩133,619 | -0.70% | 2.4만 |
|---|
| 2026.03.13 | ₩134,100 | ₩134,527 | ₩132,765 | ₩133,139 | -0.72% | 3.8만 |
|---|
| 2026.03.12 | ₩133,793 | ₩134,501 | ₩133,125 | ₩133,433 | -0.27% | 6.7만 |
|---|
| 2026.03.11 | ₩135,075 | ₩135,716 | ₩134,167 | ₩135,529 | +0.34% | 5.7만 |
|---|
| 2026.03.10 | ₩135,943 | ₩137,745 | ₩135,115 | ₩135,756 | -0.14% | 4.8만 |
|---|
| 2026.03.09 | ₩134,327 | ₩136,610 | ₩131,884 | ₩136,263 | +1.44% | 8.5만 |
|---|
| 2026.03.06 | ₩137,478 | ₩137,478 | ₩135,289 | ₩136,370 | -0.81% | 4.6만 |
|---|
| 2026.03.05 | ₩140,523 | ₩140,710 | ₩138,493 | ₩139,361 | -0.83% | 3.1만 |
|---|
| 2026.03.04 | ₩141,324 | ₩141,965 | ₩140,176 | ₩141,417 | +0.07% | 5.9만 |
|---|
| 2026.03.03 | ₩138,680 | ₩141,244 | ₩137,198 | ₩140,429 | +1.26% | 7.8만 |
|---|
| 2026.03.02 | ₩139,121 | ₩142,178 | ₩138,894 | ₩141,711 | +1.86% | 6만 |
|---|
| 2026.02.27 | ₩141,404 | ₩141,404 | ₩139,868 | ₩140,870 | -0.38% | 3.3만 |
|---|
| 2026.02.26 | ₩142,005 | ₩143,153 | ₩141,618 | ₩143,033 | +0.72% | 4.1만 |
|---|
| 2026.02.25 | ₩142,739 | ₩142,739 | ₩140,616 | ₩142,098 | -0.45% | 3.4만 |
|---|
| 2026.02.24 | ₩141,044 | ₩142,606 | ₩140,696 | ₩142,058 | +0.72% | 3.9만 |
|---|
| 2026.02.23 | ₩143,874 | ₩143,874 | ₩140,002 | ₩140,656 | -2.24% | 4.6만 |
|---|
| 2026.02.20 | ₩143,367 | ₩144,742 | ₩142,793 | ₩144,235 | +0.61% | 8.8만 |
|---|
| 2026.02.19 | ₩143,500 | ₩143,741 | ₩142,753 | ₩143,701 | +0.14% | 5.2만 |
|---|
| 2026.02.18 | ₩143,380 | ₩144,956 | ₩143,300 | ₩144,008 | +0.44% | 3.9만 |
|---|
| 2026.02.17 | ₩143,420 | ₩144,328 | ₩141,631 | ₩143,006 | -0.29% | 5.3만 |
|---|
| 2026.02.13 | ₩142,446 | ₩143,994 | ₩141,684 | ₩143,594 | +0.81% | 2.2만 |
|---|
| 2026.02.12 | ₩145,810 | ₩146,064 | ₩140,496 | ₩141,858 | -2.71% | 5.1만 |
|---|
| 2026.02.11 | ₩146,184 | ₩146,798 | ₩144,542 | ₩144,702 | -1.01% | 3.8만 |
|---|
| 2026.02.10 | ₩144,862 | ₩146,264 | ₩144,862 | ₩145,103 | +0.17% | 9.9만 |
|---|
| 2026.02.09 | ₩145,276 | ₩145,423 | ₩143,994 | ₩144,956 | -0.22% | 9.2만 |
|---|
| 2026.02.06 | ₩143,153 | ₩145,677 | ₩143,153 | ₩145,450 | +1.60% | 6.9만 |
|---|
| 2026.02.05 | ₩142,846 | ₩143,367 | ₩141,271 | ₩142,138 | -0.50% | 10.6만 |
|---|
| 2026.02.04 | ₩141,751 | ₩144,168 | ₩141,751 | ₩143,434 | +1.19% | 4.8만 |
|---|
| 2026.02.03 | ₩140,643 | ₩142,312 | ₩139,334 | ₩140,817 | +0.12% | 4.4만 |
|---|
| 2026.02.02 | ₩138,987 | ₩141,070 | ₩138,934 | ₩140,643 | +1.19% | 4.1만 |
|---|
| 2026.01.30 | ₩139,214 | ₩139,575 | ₩137,906 | ₩139,308 | +0.07% | 2.6만 |
|---|
| 2026.01.29 | ₩138,707 | ₩139,962 | ₩137,599 | ₩139,695 | +0.71% | 3.9만 |
|---|
| 2026.01.28 | ₩139,441 | ₩140,015 | ₩138,173 | ₩138,173 | -0.91% | 5.5만 |
|---|
| 2026.01.27 | ₩139,535 | ₩139,548 | ₩138,493 | ₩139,321 | -0.15% | 3.9만 |
|---|
| 2026.01.26 | ₩140,055 | ₩140,536 | ₩138,827 | ₩139,441 | -0.44% | 5.1만 |
|---|
| 2026.01.23 | ₩142,085 | ₩142,085 | ₩139,254 | ₩139,695 | -1.68% | 7.8만 |
|---|
| 2026.01.22 | ₩142,713 | ₩143,741 | ₩142,018 | ₩142,299 | -0.29% | 4.3만 |
|---|
| 2026.01.21 | ₩138,840 | ₩142,085 | ₩138,840 | ₩141,671 | +2.04% | 4만 |
|---|
| 2026.01.20 | ₩138,093 | ₩138,747 | ₩137,398 | ₩137,839 | -0.18% | 4.6만 |
|---|
| 2026.01.16 | ₩140,817 | ₩140,817 | ₩139,802 | ₩140,055 | -0.54% | 3.1만 |
|---|
| 2026.01.15 | ₩139,121 | ₩140,963 | ₩138,760 | ₩140,710 | +1.14% | 6.3만 |
|---|
| 2026.01.14 | ₩137,305 | ₩138,854 | ₩137,305 | ₩138,547 | +0.90% | 2.7만 |
|---|
| 2026.01.13 | ₩138,440 | ₩138,587 | ₩137,398 | ₩137,612 | -0.60% | 5.6만 |
|---|
| 2026.01.12 | ₩137,625 | ₩138,413 | ₩136,691 | ₩137,972 | +0.25% | 6.2만 |
|---|
| 2026.01.09 | ₩137,732 | ₩138,426 | ₩136,557 | ₩138,293 | +0.41% | 6.3만 |
|---|
| 2026.01.08 | ₩133,726 | ₩137,826 | ₩133,726 | ₩136,998 | +2.45% | 3.2만 |
|---|
| 2026.01.07 | ₩135,809 | ₩135,876 | ₩134,073 | ₩134,327 | -1.09% | 3.9만 |
|---|
| 2026.01.06 | ₩133,446 | ₩135,836 | ₩132,912 | ₩135,809 | +1.77% | 6만 |
|---|
| 2026.01.05 | ₩131,964 | ₩134,447 | ₩131,964 | ₩133,272 | +0.99% | 6.3만 |
|---|
| 2026.01.02 | ₩131,256 | ₩132,111 | ₩130,014 | ₩131,563 | +0.23% | 6.7만 |
|---|
| 2025.12.31 | ₩132,031 | ₩132,031 | ₩130,495 | ₩130,535 | -1.13% | 6만 |
|---|
| 2025.12.30 | ₩132,391 | ₩132,525 | ₩131,777 | ₩131,777 | -0.46% | 4.7만 |
|---|
| 2025.12.29 | ₩132,484 | ₩133,125 | ₩132,004 | ₩132,351 | -0.10% | 3.7만 |
|---|
| 2025.12.26 | ₩132,818 | ₩132,979 | ₩132,204 | ₩132,832 | +0.01% | 5.3만 |
|---|
| 2025.12.24 | ₩132,258 | ₩132,952 | ₩132,017 | ₩132,738 | +0.36% | 6만 |
|---|
| 2025.12.23 | ₩132,778 | ₩132,925 | ₩132,044 | ₩132,324 | -0.34% | 3.9만 |
|---|
| 2025.12.22 | ₩132,952 | ₩133,619 | ₩132,725 | ₩133,032 | +0.06% | 5.6만 |
|---|
| 2025.12.19 | ₩133,286 | ₩133,740 | ₩132,872 | ₩133,099 | -0.14% | 2.3만 |
|---|
| 2025.12.18 | ₩134,194 | ₩134,314 | ₩133,165 | ₩133,352 | -0.63% | 2.1만 |
|---|
| 2025.12.17 | ₩133,526 | ₩134,634 | ₩132,738 | ₩132,965 | -0.42% | 3.7만 |
|---|
| 2025.12.16 | ₩133,700 | ₩134,287 | ₩132,845 | ₩133,032 | -0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩135,462 | ₩135,462 | ₩133,646 | ₩134,207 | -0.93% | 3.5만 |
|---|
| 2025.12.12 | ₩136,050 | ₩136,250 | ₩134,234 | ₩134,487 | -1.15% | 3.2만 |
|---|
| 2025.12.11 | ₩134,461 | ₩136,023 | ₩134,461 | ₩135,783 | +0.98% | 3.4만 |
|---|
| 2025.12.10 | ₩131,336 | ₩135,102 | ₩131,336 | ₩134,447 | +2.37% | 7.5만 |
|---|
| 2025.12.09 | ₩130,682 | ₩132,284 | ₩130,682 | ₩131,430 | +0.57% | 3.1만 |
|---|
| 2025.12.08 | ₩131,830 | ₩131,830 | ₩130,722 | ₩130,722 | -0.84% | 6.3만 |
|---|
| 2025.12.05 | ₩131,443 | ₩132,298 | ₩131,203 | ₩131,470 | +0.02% | 6만 |
|---|
| 2025.12.04 | ₩131,777 | ₩132,004 | ₩131,256 | ₩131,269 | -0.39% | 3.4만 |
|---|
| 2025.12.03 | ₩130,335 | ₩132,044 | ₩130,335 | ₩131,844 | +1.16% | 2.4만 |
|---|
| 2025.12.02 | ₩130,829 | ₩130,829 | ₩129,320 | ₩130,001 | -0.63% | 4.3만 |
|---|
| 2025.12.01 | ₩129,120 | ₩130,588 | ₩129,120 | ₩129,988 | +0.67% | 3만 |
|---|
| 2025.11.28 | ₩130,348 | ₩130,348 | ₩129,854 | ₩130,014 | -0.26% | 1.7만 |
|---|
| 2025.11.26 | ₩129,413 | ₩131,416 | ₩129,280 | ₩130,134 | +0.56% | 5만 |
|---|
| 2025.11.25 | ₩126,556 | ₩129,721 | ₩126,556 | ₩129,280 | +2.15% | 4.3만 |
|---|
| 2025.11.24 | ₩124,406 | ₩126,075 | ₩124,179 | ₩125,715 | +1.05% | 4.7만 |
|---|
| 2025.11.21 | ₩121,068 | ₩124,833 | ₩121,068 | ₩124,072 | +2.48% | 3.4만 |
|---|
| 2025.11.20 | ₩124,580 | ₩124,793 | ₩120,227 | ₩120,227 | -3.49% | 18.2만 |
|---|
| 2025.11.19 | ₩123,712 | ₩124,433 | ₩122,550 | ₩122,977 | -0.59% | 2.3만 |
|---|
| 2025.11.18 | ₩122,844 | ₩124,112 | ₩122,123 | ₩123,338 | +0.40% | 3.9만 |
|---|
| 2025.11.17 | ₩126,008 | ₩126,850 | ₩123,351 | ₩123,578 | -1.93% | 3.8만 |
|---|
| 2025.11.14 | ₩124,940 | ₩126,970 | ₩124,940 | ₩126,569 | +1.30% | 3.9만 |
|---|
| 2025.11.13 | ₩128,706 | ₩128,959 | ₩125,968 | ₩126,449 | -1.75% | 3.1만 |
|---|
| 2025.11.12 | ₩129,307 | ₩130,562 | ₩129,253 | ₩129,253 | -0.04% | 2.7만 |
|---|
| 2025.11.11 | ₩128,132 | ₩129,320 | ₩128,132 | ₩128,973 | +0.66% | 2.6만 |
|---|
| 2025.11.10 | ₩128,666 | ₩129,080 | ₩127,611 | ₩128,439 | -0.18% | 3.8만 |
|---|
| 2025.11.07 | ₩124,687 | ₩126,957 | ₩124,606 | ₩126,957 | +1.82% | 3만 |
|---|
| 2025.11.06 | ₩127,384 | ₩127,584 | ₩125,261 | ₩125,301 | -1.64% | 3.5만 |
|---|
| 2025.11.05 | ₩125,835 | ₩128,185 | ₩125,822 | ₩127,651 | +1.44% | 6.3만 |
|---|
| 2025.11.04 | ₩124,914 | ₩126,142 | ₩124,874 | ₩125,368 | +0.36% | 3.4만 |
|---|
| 2025.11.03 | ₩126,850 | ₩126,850 | ₩124,940 | ₩126,743 | -0.08% | 2.9만 |
|---|
| 2025.10.31 | ₩126,302 | ₩126,850 | ₩125,541 | ₩126,836 | +0.42% | 2.7만 |
|---|
| 2025.10.30 | ₩127,130 | ₩127,891 | ₩126,276 | ₩126,436 | -0.55% | 2.8만 |
|---|
| 2025.10.29 | ₩129,213 | ₩129,841 | ₩126,743 | ₩127,891 | -1.02% | 3.1만 |
|---|
| 2025.10.28 | ₩129,480 | ₩129,707 | ₩128,519 | ₩129,213 | -0.21% | 2만 |
|---|
| 2025.10.27 | ₩130,829 | ₩130,922 | ₩129,400 | ₩129,921 | -0.69% | 2.9만 |
|---|
| 2025.10.24 | ₩130,134 | ₩130,855 | ₩129,988 | ₩129,988 | -0.11% | 2.3만 |
|---|
| 2025.10.23 | ₩127,330 | ₩129,133 | ₩127,330 | ₩129,013 | +1.32% | 1.8만 |
|---|
| 2025.10.22 | ₩127,905 | ₩128,212 | ₩126,436 | ₩127,344 | -0.44% | 2.8만 |
|---|
| 2025.10.21 | ₩127,277 | ₩128,479 | ₩127,037 | ₩127,931 | +0.51% | 3.4만 |
|---|
| 2025.10.20 | ₩126,449 | ₩127,851 | ₩126,449 | ₩127,651 | +0.95% | 3.4만 |
|---|
| 2025.10.17 | ₩125,488 | ₩125,755 | ₩124,927 | ₩125,541 | +0.04% | 2.3만 |
|---|
| 2025.10.16 | ₩127,571 | ₩127,571 | ₩125,328 | ₩125,822 | -1.37% | 5만 |
|---|
| 2025.10.15 | ₩127,330 | ₩128,492 | ₩126,743 | ₩127,370 | +0.03% | 4.4만 |
|---|
| 2025.10.14 | ₩122,764 | ₩127,050 | ₩122,764 | ₩126,462 | +3.01% | 3.1만 |
|---|
| 2025.10.13 | ₩123,552 | ₩124,847 | ₩123,298 | ₩124,580 | +0.83% | 2.5만 |
|---|
| 2025.10.10 | ₩126,396 | ₩126,609 | ₩121,656 | ₩121,789 | -3.64% | 4.3만 |
|---|