시장 데이터를 불러오는 중
전체 종목
Vanguard FTSE All-Wld ex-US SmCp Idx ETF 과거 주가
Vanguard FTSE All-Wld ex-US SmCp Idx ETF · VSS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard FTSE All-Wld ex-US SmCp Idx ETF · VSS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩207,261 | ₩208,025 | ₩206,859 | ₩207,864 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,505 | ₩206,470 | ₩204,782 | ₩205,840 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,221 | ₩207,422 | ₩206,376 | ₩207,073 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,155 | ₩210,383 | ₩209,351 | ₩209,472 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,279 | ₩209,392 | ₩207,864 | ₩208,990 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,279 | ₩208,990 | ₩207,422 | ₩208,574 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,221 | ₩207,221 | ₩205,438 | ₩206,497 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,646 | ₩209,673 | ₩207,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,038 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,043 | ₩209,057 | ₩207,180 | ₩208,427 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,043 | ₩210,062 | ₩208,253 | ₩209,231 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,343 | ₩211,174 | ₩209,619 | ₩210,906 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩209,981 | ₩210,169 | ₩208,279 | ₩209,124 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩211,938 | ₩211,938 | ₩210,021 | ₩210,423 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,331 | ₩214,658 | ₩212,902 | ₩214,135 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,755 | ₩213,465 | ₩211,777 | ₩213,090 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,745 | ₩211,134 | ₩210,075 | ₩210,919 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,696 | ₩212,031 | ₩211,241 | ₩211,268 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,584 | ₩211,308 | ₩207,770 | ₩208,896 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,097 | ₩209,217 | ₩208,078 | ₩208,762 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,633 | ₩210,852 | ₩208,856 | ₩209,727 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,594 | ₩212,809 | ₩211,830 | ₩212,474 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,777 | ₩212,192 | ₩210,651 | ₩210,946 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,180 | ₩215,314 | ₩213,519 | ₩213,747 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,649 | ₩216,011 | ₩214,819 | ₩214,926 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩214,819 | ₩216,601 | ₩214,819 | ₩216,199 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,671 | ₩215,556 | ₩213,840 | ₩215,288 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,621 | ₩213,318 | ₩212,541 | ₩213,224 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,465 | ₩214,229 | ₩212,005 | ₩212,433 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,462 | ₩215,596 | ₩213,961 | ₩214,537 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,083 | ₩217,700 | ₩214,698 | ₩215,288 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,172 | ₩216,896 | ₩215,663 | ₩216,748 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,770 | ₩216,373 | ₩214,738 | ₩214,993 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩214,899 | ₩215,341 | ₩214,618 | ₩215,234 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,149 | ₩214,149 | ₩212,929 | ₩212,996 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,738 | ₩214,899 | ₩214,108 | ₩214,484 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,688 | ₩214,269 | ₩212,688 | ₩213,559 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,170 | ₩213,706 | ₩212,393 | ₩213,304 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,063 | ₩213,170 | ₩210,946 | ₩211,040 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩214,819 | ₩215,596 | ₩214,202 | ₩214,698 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,537 | ₩215,154 | ₩214,001 | ₩214,323 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,001 | ₩214,551 | ₩213,733 | ₩214,256 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,671 | ₩214,725 | ₩213,706 | ₩213,974 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,742 | ₩213,425 | ₩212,273 | ₩212,809 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,353 | ₩212,514 | ₩211,817 | ₩212,232 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,447 | ₩212,755 | ₩211,696 | ₩212,634 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,611 | ₩211,388 | ₩210,035 | ₩210,598 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,531 | ₩210,946 | ₩209,941 | ₩210,129 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩206,899 | ₩209,003 | ₩206,778 | ₩208,708 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩202,959 | ₩204,340 | ₩202,879 | ₩204,286 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,035 | ₩202,088 | ₩199,985 | ₩201,700 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,011 | ₩202,169 | ₩199,609 | ₩202,021 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,087 | ₩200,923 | ₩197,171 | ₩197,988 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩199,985 | ₩201,606 | ₩199,435 | ₩200,695 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,442 | ₩203,710 | ₩201,539 | ₩202,504 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,753 | ₩202,718 | ₩201,271 | ₩201,512 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,753 | ₩202,691 | ₩200,480 | ₩201,660 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,696 | ₩204,353 | ₩203,683 | ₩203,723 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,075 | ₩203,428 | ₩201,646 | ₩203,026 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩200,976 | ₩201,365 | ₩199,810 | ₩200,105 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,628 | ₩202,423 | ₩200,574 | ₩201,981 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,768 | ₩205,318 | ₩203,978 | ₩204,353 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,760 | ₩207,006 | ₩204,795 | ₩206,698 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,157 | ₩206,149 | ₩204,742 | ₩205,130 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,385 | ₩205,706 | ₩203,629 | ₩203,924 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,765 | ₩207,690 | ₩205,867 | ₩207,234 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,648 | ₩206,028 | ₩204,648 | ₩205,465 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,268 | ₩204,340 | ₩201,928 | ₩204,232 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,502 | ₩207,596 | ₩205,090 | ₩205,720 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,137 | ₩210,356 | ₩209,016 | ₩210,129 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,293 | ₩209,780 | ₩206,296 | ₩207,851 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,095 | ₩207,609 | ₩206,095 | ₩206,510 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,242 | ₩207,328 | ₩205,988 | ₩206,752 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩205,867 | ₩206,283 | ₩204,139 | ₩206,055 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,562 | ₩206,028 | ₩203,562 | ₩205,036 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩206,979 | ₩207,033 | ₩205,010 | ₩205,532 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,331 | ₩206,283 | ₩204,701 | ₩205,706 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,216 | ₩207,636 | ₩205,907 | ₩205,907 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,589 | ₩213,291 | ₩211,134 | ₩211,576 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,790 | ₩212,045 | ₩210,718 | ₩211,107 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,363 | ₩215,341 | ₩211,294 | ₩211,482 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,028 | ₩214,537 | ₩213,184 | ₩213,264 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,261 | ₩215,314 | ₩214,068 | ₩214,296 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩210,825 | ₩211,938 | ₩209,593 | ₩211,348 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,653 | ₩210,450 | ₩205,438 | ₩210,303 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩205,814 | ₩207,381 | ₩204,058 | ₩204,125 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,619 | ₩210,303 | ₩204,139 | ₩207,033 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩207,998 | ₩208,695 | ₩206,591 | ₩206,926 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,790 | ₩211,790 | ₩206,323 | ₩206,886 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,653 | ₩214,537 | ₩213,278 | ₩214,403 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩213,988 | ₩213,988 | ₩212,206 | ₩212,366 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,403 | ₩215,462 | ₩214,082 | ₩214,778 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,068 | ₩215,314 | ₩213,023 | ₩214,618 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,159 | ₩217,097 | ₩215,368 | ₩215,743 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,283 | ₩216,494 | ₩213,720 | ₩216,092 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,065 | ₩216,346 | ₩215,167 | ₩215,529 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,056 | ₩217,981 | ₩216,842 | ₩217,458 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩213,800 | ₩214,457 | ₩213,063 | ₩213,519 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,517 | ₩213,519 | ₩210,115 | ₩212,701 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,775 | ₩212,567 | ₩208,641 | ₩211,804 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,097 | ₩210,356 | ₩208,239 | ₩208,628 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,340 | ₩212,728 | ₩210,102 | ₩211,817 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,683 | ₩211,938 | ₩210,356 | ₩211,187 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,199 | ₩216,681 | ₩215,623 | ₩216,025 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,524 | ₩215,931 | ₩213,894 | ₩215,850 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,765 | ₩215,167 | ₩212,755 | ₩214,966 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,284 | ₩218,303 | ₩217,204 | ₩217,994 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩216,936 | ₩217,740 | ₩216,293 | ₩217,552 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,646 | ₩217,726 | ₩214,604 | ₩214,725 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,676 | ₩217,271 | ₩215,623 | ₩216,963 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,072 | ₩212,862 | ₩211,361 | ₩212,286 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,134 | ₩212,005 | ₩208,735 | ₩209,700 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,696 | ₩213,224 | ₩211,321 | ₩211,348 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩209,887 | ₩212,098 | ₩209,365 | ₩211,844 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,333 | ₩208,333 | ₩206,015 | ₩206,966 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩208,829 | ₩209,351 | ₩207,783 | ₩208,789 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,236 | ₩210,517 | ₩209,311 | ₩209,539 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,298 | ₩210,343 | ₩208,923 | ₩210,008 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,222 | ₩210,946 | ₩206,899 | ₩208,802 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,710 | ₩212,621 | ₩211,227 | ₩211,670 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩212,809 | ₩213,090 | ₩209,217 | ₩209,365 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,278 | ₩213,800 | ₩212,460 | ₩213,438 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩214,859 | ₩216,695 | ₩214,470 | ₩214,725 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,187 | ₩211,375 | ₩210,276 | ₩211,067 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩209,941 | ₩210,316 | ₩209,472 | ₩210,035 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,083 | ₩210,209 | ₩209,083 | ₩209,954 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩204,902 | ₩208,212 | ₩204,876 | ₩208,011 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩206,872 | ₩207,247 | ₩205,559 | ₩206,309 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩203,978 | ₩206,417 | ₩203,509 | ₩205,251 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,368 | ₩207,368 | ₩204,031 | ₩205,720 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩196,889 | ₩197,707 | ₩194,705 | ₩197,559 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩196,822 | ₩198,216 | ₩196,809 | ₩197,787 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,445 | ₩198,216 | ₩193,217 | ₩196,568 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩197,814 | ₩199,851 | ₩197,599 | ₩198,336 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,301 | ₩195,563 | ₩189,519 | ₩195,362 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,542 | ₩191,569 | ₩188,822 | ₩189,559 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩190,899 | ₩192,159 | ₩189,800 | ₩190,377 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,191 | ₩194,584 | ₩191,167 | ₩191,274 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,259 | ₩196,621 | ₩194,866 | ₩195,603 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩190,832 | ₩193,150 | ₩190,685 | ₩191,824 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,405 | ₩195,723 | ₩191,516 | ₩193,686 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,598 | ₩194,611 | ₩189,063 | ₩189,961 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,695 | ₩196,688 | ₩192,454 | ₩195,844 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,765 | ₩198,953 | ₩195,978 | ₩196,032 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,797 | ₩200,454 | ₩199,006 | ₩199,234 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩197,908 | ₩199,221 | ₩197,171 | ₩198,604 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,591 | ₩199,382 | ₩195,013 | ₩195,522 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩199,824 | ₩200,011 | ₩197,224 | ₩197,961 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,633 | ₩202,504 | ₩200,360 | ₩201,619 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,053 | ₩205,331 | ₩201,606 | ₩201,660 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,104 | ₩202,115 | ₩195,402 | ₩201,298 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,172 | ₩201,981 | ₩199,194 | ₩201,137 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,683 | ₩204,393 | ₩200,132 | ₩202,075 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,589 | ₩205,331 | ₩202,718 | ₩204,809 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,464 | ₩204,675 | ₩199,181 | ₩203,710 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,678 | ₩212,165 | ₩209,861 | ₩211,308 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,390 | ₩215,314 | ₩213,907 | ₩214,470 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,095 | ₩214,390 | ₩212,326 | ₩214,363 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,425 | ₩214,403 | ₩213,144 | ₩214,028 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,348 | ₩213,010 | ₩211,120 | ₩212,675 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,098 | ₩212,433 | ₩210,812 | ₩211,522 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,182 | ₩212,755 | ₩210,035 | ₩212,715 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,284 | ₩210,691 | ₩208,936 | ₩210,665 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,410 | ₩211,616 | ₩209,887 | ₩210,383 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,320 | ₩210,289 | ₩207,261 | ₩209,901 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,258 | ₩210,598 | ₩207,958 | ₩210,088 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,340 | ₩212,340 | ₩209,057 | ₩209,566 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,670 | ₩212,112 | ₩209,981 | ₩211,763 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,201 | ₩211,321 | ₩210,464 | ₩210,571 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,119 | ₩210,236 | ₩208,078 | ₩210,021 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,058 | ₩206,497 | ₩204,058 | ₩206,430 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,656 | ₩204,795 | ₩202,571 | ₩202,691 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,529 | ₩207,609 | ₩204,943 | ₩205,934 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,398 | ₩206,309 | ₩204,246 | ₩205,934 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,732 | ₩204,541 | ₩202,571 | ₩204,447 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,524 | ₩206,832 | ₩203,522 | ₩204,353 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩209,941 | ₩210,021 | ₩206,108 | ₩209,150 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,588 | ₩209,030 | ₩207,368 | ₩208,655 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,301 | ₩208,856 | ₩207,288 | ₩208,641 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,390 | ₩206,939 | ₩205,867 | ₩205,988 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,120 | ₩204,983 | ₩202,812 | ₩204,916 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,531 | ₩203,603 | ₩202,330 | ₩203,013 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩199,877 | ₩201,298 | ₩199,181 | ₩200,829 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩198,886 | ₩199,837 | ₩198,430 | ₩198,819 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,092 | ₩200,279 | ₩199,127 | ₩200,025 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,663 | ₩200,387 | ₩199,274 | ₩199,864 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩198,899 | ₩199,221 | ₩198,283 | ₩199,073 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩198,913 | ₩198,993 | ₩197,908 | ₩197,975 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,497 | ₩199,636 | ₩198,470 | ₩199,516 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,385 | ₩198,269 | ₩196,983 | ₩198,042 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,166 | ₩196,702 | ₩195,911 | ₩196,688 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩196,889 | ₩197,251 | ₩196,125 | ₩196,795 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,032 | ₩196,916 | ₩195,924 | ₩196,688 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,129 | ₩195,938 | ₩194,129 | ₩195,710 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩193,928 | ₩194,169 | ₩192,789 | ₩193,955 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,534 | ₩192,856 | ₩192,038 | ₩192,065 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩192,923 | ₩193,405 | ₩192,668 | ₩192,681 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,320 | ₩192,896 | ₩192,065 | ₩192,735 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,083 | ₩193,418 | ₩192,735 | ₩193,418 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,735 | ₩192,882 | ₩192,507 | ₩192,735 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,320 | ₩192,601 | ₩191,851 | ₩192,574 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,114 | ₩191,676 | ₩190,993 | ₩191,542 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,693 | ₩190,685 | ₩189,412 | ₩190,042 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,083 | ₩194,035 | ₩192,668 | ₩193,003 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩192,896 | ₩193,231 | ₩191,663 | ₩191,757 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,043 | ₩193,619 | ₩192,427 | ₩192,990 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,718 | ₩194,718 | ₩193,432 | ₩193,660 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,464 | ₩194,772 | ₩192,454 | ₩193,110 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,338 | ₩194,718 | ₩193,338 | ₩194,437 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,065 | ₩193,914 | ₩191,757 | ₩193,606 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,092 | ₩192,628 | ₩191,475 | ₩191,757 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩192,829 | ₩192,923 | ₩191,757 | ₩192,078 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩192,976 | ₩193,512 | ₩192,320 | ₩192,655 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,320 | ₩192,655 | ₩191,891 | ₩192,387 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩190,926 | ₩192,440 | ₩190,926 | ₩192,239 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,087 | ₩191,743 | ₩190,470 | ₩191,274 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩191,824 | ₩192,306 | ₩191,368 | ₩191,475 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,636 | ₩192,655 | ₩191,489 | ₩192,641 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩188,849 | ₩190,444 | ₩188,755 | ₩190,122 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,718 | ₩188,487 | ₩186,517 | ₩188,273 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩184,869 | ₩186,303 | ₩184,869 | ₩186,075 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,784 | ₩185,325 | ₩183,087 | ₩184,775 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,027 | ₩187,375 | ₩183,181 | ₩183,462 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,780 | ₩186,812 | ₩184,976 | ₩185,754 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,062 | ₩186,826 | ₩185,244 | ₩186,129 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,675 | ₩189,613 | ₩187,161 | ₩187,697 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,621 | ₩190,417 | ₩188,300 | ₩189,908 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,609 | ₩191,837 | ₩189,599 | ₩189,894 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,537 | ₩191,542 | ₩190,537 | ₩191,435 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,095 | ₩190,645 | ₩189,881 | ₩190,243 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,559 | ₩190,323 | ₩189,010 | ₩190,149 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,598 | ₩188,045 | ₩185,861 | ₩187,911 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,340 | ₩188,541 | ₩187,027 | ₩187,429 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩187,911 | ₩189,090 | ₩187,911 | ₩188,849 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,702 | ₩188,970 | ₩187,844 | ₩187,911 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,805 | ₩190,846 | ₩190,109 | ₩190,725 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩190,859 | ₩190,953 | ₩189,921 | ₩190,765 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,752 | ₩191,462 | ₩190,390 | ₩190,832 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,244 | ₩193,258 | ₩191,060 | ₩191,810 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,668 | ₩193,284 | ₩192,454 | ₩192,775 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩193,820 | ₩193,820 | ₩193,016 | ₩193,660 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,708 | ₩192,976 | ₩192,534 | ₩192,614 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,435 | ₩192,574 | ₩191,435 | ₩192,199 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,444 | ₩191,328 | ₩189,774 | ₩190,591 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,403 | ₩190,698 | ₩189,599 | ₩190,095 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩190,993 | ₩191,757 | ₩190,832 | ₩191,489 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,135 | ₩190,698 | ₩189,385 | ₩190,497 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,569 | ₩192,413 | ₩190,859 | ₩191,609 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,779 | ₩191,127 | ₩189,666 | ₩190,939 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,348 | ₩189,948 | ₩187,254 | ₩189,130 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,331 | ₩190,229 | ₩189,077 | ₩189,827 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,591 | ₩190,819 | ₩186,946 | ₩187,147 | -1.81% | 14만 |
|---|