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 | ₩207,457 | ₩208,222 | ₩207,055 | ₩208,061 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,700 | ₩206,666 | ₩204,976 | ₩206,036 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,417 | ₩207,618 | ₩206,572 | ₩207,270 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,355 | ₩210,583 | ₩209,550 | ₩209,670 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,477 | ₩209,590 | ₩208,061 | ₩209,188 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,477 | ₩209,188 | ₩207,618 | ₩208,772 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,417 | ₩207,417 | ₩205,633 | ₩206,693 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,845 | ₩209,872 | ₩207,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,235 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,241 | ₩209,255 | ₩207,377 | ₩208,624 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,241 | ₩210,261 | ₩208,450 | ₩209,429 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,542 | ₩211,374 | ₩209,818 | ₩211,106 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,180 | ₩210,368 | ₩208,477 | ₩209,322 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩212,138 | ₩212,138 | ₩210,220 | ₩210,623 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,533 | ₩214,861 | ₩213,104 | ₩214,338 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,957 | ₩213,668 | ₩211,977 | ₩213,292 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,945 | ₩211,334 | ₩210,274 | ₩211,119 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,897 | ₩212,232 | ₩211,441 | ₩211,468 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,784 | ₩211,508 | ₩207,967 | ₩209,094 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,295 | ₩209,416 | ₩208,276 | ₩208,960 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,831 | ₩211,052 | ₩209,053 | ₩209,925 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,796 | ₩213,010 | ₩212,031 | ₩212,675 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,977 | ₩212,393 | ₩210,851 | ₩211,146 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,384 | ₩215,518 | ₩213,721 | ₩213,949 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,854 | ₩216,216 | ₩215,022 | ₩215,130 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩215,022 | ₩216,806 | ₩215,022 | ₩216,404 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,875 | ₩215,760 | ₩214,043 | ₩215,492 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,822 | ₩213,520 | ₩212,742 | ₩213,426 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,668 | ₩214,432 | ₩212,205 | ₩212,635 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,666 | ₩215,800 | ₩214,164 | ₩214,741 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,289 | ₩217,906 | ₩214,901 | ₩215,492 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,377 | ₩217,101 | ₩215,867 | ₩216,954 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,975 | ₩216,578 | ₩214,942 | ₩215,197 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩215,103 | ₩215,545 | ₩214,821 | ₩215,438 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,352 | ₩214,352 | ₩213,131 | ₩213,198 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,942 | ₩215,103 | ₩214,311 | ₩214,687 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,890 | ₩214,472 | ₩212,890 | ₩213,761 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,372 | ₩213,909 | ₩212,594 | ₩213,507 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,265 | ₩213,372 | ₩211,146 | ₩211,240 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩215,022 | ₩215,800 | ₩214,405 | ₩214,901 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,741 | ₩215,358 | ₩214,204 | ₩214,526 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,204 | ₩214,754 | ₩213,936 | ₩214,459 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,875 | ₩214,928 | ₩213,909 | ₩214,177 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,943 | ₩213,627 | ₩212,474 | ₩213,010 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,554 | ₩212,715 | ₩212,018 | ₩212,434 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,648 | ₩212,957 | ₩211,897 | ₩212,836 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,811 | ₩211,588 | ₩210,234 | ₩210,797 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,730 | ₩211,146 | ₩210,140 | ₩210,328 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩207,095 | ₩209,201 | ₩206,974 | ₩208,906 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩203,152 | ₩204,533 | ₩203,071 | ₩204,480 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,226 | ₩202,280 | ₩200,174 | ₩201,891 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,201 | ₩202,360 | ₩199,799 | ₩202,213 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,275 | ₩201,113 | ₩197,357 | ₩198,176 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,174 | ₩201,797 | ₩199,624 | ₩200,885 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,635 | ₩203,903 | ₩201,730 | ₩202,696 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,945 | ₩202,910 | ₩201,462 | ₩201,703 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,945 | ₩202,884 | ₩200,670 | ₩201,851 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,889 | ₩204,547 | ₩203,876 | ₩203,916 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,267 | ₩203,621 | ₩201,837 | ₩203,219 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,167 | ₩201,556 | ₩200,000 | ₩200,295 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,818 | ₩202,615 | ₩200,764 | ₩202,173 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,963 | ₩205,512 | ₩204,171 | ₩204,547 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,955 | ₩207,202 | ₩204,989 | ₩206,894 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,352 | ₩206,344 | ₩204,936 | ₩205,325 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,580 | ₩205,901 | ₩203,822 | ₩204,118 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,961 | ₩207,887 | ₩206,062 | ₩207,430 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,842 | ₩206,223 | ₩204,842 | ₩205,660 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,460 | ₩204,533 | ₩202,119 | ₩204,426 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,699 | ₩207,793 | ₩205,284 | ₩205,915 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,335 | ₩210,556 | ₩209,214 | ₩210,328 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,490 | ₩209,979 | ₩206,492 | ₩208,047 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,290 | ₩207,806 | ₩206,290 | ₩206,706 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,438 | ₩207,524 | ₩206,183 | ₩206,948 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩206,062 | ₩206,478 | ₩204,332 | ₩206,250 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,755 | ₩206,223 | ₩203,755 | ₩205,231 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,176 | ₩207,229 | ₩205,204 | ₩205,727 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,526 | ₩206,478 | ₩204,895 | ₩205,901 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,411 | ₩207,833 | ₩206,103 | ₩206,103 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,790 | ₩213,493 | ₩211,334 | ₩211,776 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,991 | ₩212,246 | ₩210,918 | ₩211,307 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,566 | ₩215,545 | ₩211,495 | ₩211,682 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,231 | ₩214,741 | ₩213,386 | ₩213,466 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,465 | ₩215,518 | ₩214,271 | ₩214,499 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩211,025 | ₩212,138 | ₩209,791 | ₩211,548 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,848 | ₩210,650 | ₩205,633 | ₩210,502 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩206,009 | ₩207,578 | ₩204,252 | ₩204,319 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,818 | ₩210,502 | ₩204,332 | ₩207,229 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,195 | ₩208,893 | ₩206,787 | ₩207,122 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,991 | ₩211,991 | ₩206,518 | ₩207,082 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,855 | ₩214,741 | ₩213,480 | ₩214,606 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,191 | ₩214,191 | ₩212,407 | ₩212,568 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,606 | ₩215,666 | ₩214,284 | ₩214,982 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,271 | ₩215,518 | ₩213,225 | ₩214,821 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,363 | ₩217,302 | ₩215,572 | ₩215,948 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,486 | ₩216,699 | ₩213,922 | ₩216,296 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,270 | ₩216,551 | ₩215,371 | ₩215,733 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,262 | ₩218,188 | ₩217,048 | ₩217,665 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩214,003 | ₩214,660 | ₩213,265 | ₩213,721 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,717 | ₩213,721 | ₩210,314 | ₩212,903 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,973 | ₩212,769 | ₩208,839 | ₩212,004 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,295 | ₩210,556 | ₩208,436 | ₩208,825 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,541 | ₩212,930 | ₩210,301 | ₩212,018 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,884 | ₩212,138 | ₩210,556 | ₩211,387 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,404 | ₩216,887 | ₩215,827 | ₩216,229 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,727 | ₩216,135 | ₩214,097 | ₩216,055 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,969 | ₩215,371 | ₩212,957 | ₩215,170 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,490 | ₩218,510 | ₩217,410 | ₩218,201 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩217,141 | ₩217,946 | ₩216,498 | ₩217,758 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,852 | ₩217,933 | ₩214,808 | ₩214,928 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,881 | ₩217,477 | ₩215,827 | ₩217,168 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,273 | ₩213,064 | ₩211,562 | ₩212,487 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,334 | ₩212,205 | ₩208,933 | ₩209,898 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,897 | ₩213,426 | ₩211,521 | ₩211,548 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩210,086 | ₩212,299 | ₩209,563 | ₩212,045 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,530 | ₩208,530 | ₩206,210 | ₩207,162 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩209,027 | ₩209,550 | ₩207,980 | ₩208,986 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,435 | ₩210,717 | ₩209,509 | ₩209,738 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,496 | ₩210,542 | ₩209,121 | ₩210,207 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,422 | ₩211,146 | ₩207,095 | ₩209,000 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,910 | ₩212,822 | ₩211,428 | ₩211,870 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩213,010 | ₩213,292 | ₩209,416 | ₩209,563 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,480 | ₩214,003 | ₩212,662 | ₩213,641 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩215,062 | ₩216,900 | ₩214,673 | ₩214,928 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,387 | ₩211,575 | ₩210,475 | ₩211,267 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩210,140 | ₩210,515 | ₩209,670 | ₩210,234 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,281 | ₩210,408 | ₩209,281 | ₩210,153 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩205,097 | ₩208,410 | ₩205,070 | ₩208,208 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩207,068 | ₩207,444 | ₩205,754 | ₩206,505 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,171 | ₩206,612 | ₩203,702 | ₩205,445 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,565 | ₩207,565 | ₩204,225 | ₩205,915 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩197,076 | ₩197,894 | ₩194,889 | ₩197,746 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩197,009 | ₩198,404 | ₩196,995 | ₩197,974 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,629 | ₩198,404 | ₩193,401 | ₩196,754 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩198,001 | ₩200,040 | ₩197,787 | ₩198,524 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,483 | ₩195,748 | ₩189,699 | ₩195,547 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,724 | ₩191,751 | ₩189,001 | ₩189,739 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩191,080 | ₩192,341 | ₩189,980 | ₩190,557 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,374 | ₩194,769 | ₩191,348 | ₩191,456 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,445 | ₩196,807 | ₩195,050 | ₩195,788 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩191,013 | ₩193,334 | ₩190,866 | ₩192,006 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,588 | ₩195,909 | ₩191,697 | ₩193,870 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,782 | ₩194,796 | ₩189,243 | ₩190,141 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,878 | ₩196,875 | ₩192,636 | ₩196,030 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,954 | ₩199,141 | ₩196,164 | ₩196,217 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,986 | ₩200,644 | ₩199,195 | ₩199,423 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩198,095 | ₩199,410 | ₩197,357 | ₩198,793 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,779 | ₩199,571 | ₩195,198 | ₩195,708 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩200,013 | ₩200,201 | ₩197,411 | ₩198,149 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,824 | ₩202,696 | ₩200,550 | ₩201,811 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,246 | ₩205,526 | ₩201,797 | ₩201,851 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,290 | ₩202,307 | ₩195,587 | ₩201,489 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,362 | ₩202,173 | ₩199,383 | ₩201,328 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,876 | ₩204,587 | ₩200,322 | ₩202,267 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,782 | ₩205,526 | ₩202,910 | ₩205,003 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,656 | ₩204,869 | ₩199,369 | ₩203,903 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,878 | ₩212,366 | ₩210,059 | ₩211,508 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,593 | ₩215,518 | ₩214,110 | ₩214,673 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,298 | ₩214,593 | ₩212,527 | ₩214,566 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,627 | ₩214,606 | ₩213,346 | ₩214,231 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,548 | ₩213,211 | ₩211,320 | ₩212,876 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,299 | ₩212,635 | ₩211,012 | ₩211,723 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,381 | ₩212,957 | ₩210,234 | ₩212,916 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,483 | ₩210,891 | ₩209,134 | ₩210,864 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,609 | ₩211,817 | ₩210,086 | ₩210,583 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,517 | ₩210,489 | ₩207,457 | ₩210,100 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,456 | ₩210,797 | ₩208,155 | ₩210,287 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,541 | ₩212,541 | ₩209,255 | ₩209,764 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,870 | ₩212,313 | ₩210,180 | ₩211,964 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,401 | ₩211,521 | ₩210,663 | ₩210,770 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,316 | ₩210,435 | ₩208,276 | ₩210,220 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,252 | ₩206,693 | ₩204,252 | ₩206,626 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,849 | ₩204,989 | ₩202,763 | ₩202,884 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,726 | ₩207,806 | ₩205,137 | ₩206,129 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,593 | ₩206,505 | ₩204,439 | ₩206,129 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,924 | ₩204,735 | ₩202,763 | ₩204,641 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,720 | ₩207,028 | ₩203,715 | ₩204,547 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩210,140 | ₩210,220 | ₩206,304 | ₩209,349 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,785 | ₩209,228 | ₩207,565 | ₩208,852 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,498 | ₩209,053 | ₩207,484 | ₩208,839 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,585 | ₩207,135 | ₩206,062 | ₩206,183 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,313 | ₩205,177 | ₩203,004 | ₩205,110 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,723 | ₩203,796 | ₩202,521 | ₩203,205 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩200,067 | ₩201,489 | ₩199,369 | ₩201,019 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩199,074 | ₩200,027 | ₩198,618 | ₩199,007 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,281 | ₩200,469 | ₩199,316 | ₩200,214 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,852 | ₩200,576 | ₩199,463 | ₩200,053 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩199,088 | ₩199,410 | ₩198,471 | ₩199,262 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩199,101 | ₩199,182 | ₩198,095 | ₩198,162 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,685 | ₩199,825 | ₩198,658 | ₩199,705 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,572 | ₩198,457 | ₩197,170 | ₩198,229 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,351 | ₩196,888 | ₩196,097 | ₩196,875 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩197,076 | ₩197,438 | ₩196,311 | ₩196,982 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,217 | ₩197,103 | ₩196,110 | ₩196,875 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,313 | ₩196,123 | ₩194,313 | ₩195,895 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩194,111 | ₩194,353 | ₩192,971 | ₩194,138 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,717 | ₩193,038 | ₩192,220 | ₩192,247 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩193,106 | ₩193,588 | ₩192,851 | ₩192,864 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,502 | ₩193,079 | ₩192,247 | ₩192,918 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,266 | ₩193,602 | ₩192,918 | ₩193,602 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,918 | ₩193,065 | ₩192,690 | ₩192,918 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,502 | ₩192,784 | ₩192,032 | ₩192,757 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,295 | ₩191,858 | ₩191,174 | ₩191,724 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,873 | ₩190,866 | ₩189,591 | ₩190,222 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,266 | ₩194,219 | ₩192,851 | ₩193,186 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩193,079 | ₩193,414 | ₩191,845 | ₩191,939 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,226 | ₩193,803 | ₩192,609 | ₩193,173 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,903 | ₩194,903 | ₩193,615 | ₩193,843 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,648 | ₩194,957 | ₩192,636 | ₩193,293 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,521 | ₩194,903 | ₩193,521 | ₩194,621 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,247 | ₩194,098 | ₩191,939 | ₩193,790 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,274 | ₩192,810 | ₩191,657 | ₩191,939 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩193,012 | ₩193,106 | ₩191,939 | ₩192,261 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩193,159 | ₩193,696 | ₩192,502 | ₩192,837 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,502 | ₩192,837 | ₩192,073 | ₩192,569 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩191,107 | ₩192,623 | ₩191,107 | ₩192,421 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,268 | ₩191,925 | ₩190,651 | ₩191,456 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩192,006 | ₩192,489 | ₩191,550 | ₩191,657 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,818 | ₩192,837 | ₩191,670 | ₩192,824 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩189,028 | ₩190,624 | ₩188,934 | ₩190,302 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,895 | ₩188,666 | ₩186,694 | ₩188,451 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩185,044 | ₩186,480 | ₩185,044 | ₩186,252 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,958 | ₩185,500 | ₩183,260 | ₩184,950 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,204 | ₩187,553 | ₩183,354 | ₩183,636 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,956 | ₩186,989 | ₩185,152 | ₩185,930 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,238 | ₩187,003 | ₩185,420 | ₩186,305 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,854 | ₩189,793 | ₩187,338 | ₩187,875 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,800 | ₩190,597 | ₩188,478 | ₩190,088 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,791 | ₩192,019 | ₩189,779 | ₩190,074 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,718 | ₩191,724 | ₩190,718 | ₩191,617 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,275 | ₩190,825 | ₩190,061 | ₩190,423 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,739 | ₩190,503 | ₩189,189 | ₩190,329 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,775 | ₩188,223 | ₩186,037 | ₩188,089 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,518 | ₩188,719 | ₩187,204 | ₩187,606 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩188,089 | ₩189,269 | ₩188,089 | ₩189,028 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,880 | ₩189,149 | ₩188,022 | ₩188,089 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,986 | ₩191,027 | ₩190,289 | ₩190,906 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩191,040 | ₩191,134 | ₩190,101 | ₩190,946 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,933 | ₩191,644 | ₩190,570 | ₩191,013 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,427 | ₩193,441 | ₩191,241 | ₩191,992 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,851 | ₩193,468 | ₩192,636 | ₩192,958 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩194,004 | ₩194,004 | ₩193,199 | ₩193,843 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,891 | ₩193,159 | ₩192,717 | ₩192,797 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,617 | ₩192,757 | ₩191,617 | ₩192,381 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,624 | ₩191,509 | ₩189,953 | ₩190,772 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,584 | ₩190,879 | ₩189,779 | ₩190,275 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,174 | ₩191,939 | ₩191,013 | ₩191,670 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,316 | ₩190,879 | ₩189,565 | ₩190,678 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,751 | ₩192,596 | ₩191,040 | ₩191,791 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,959 | ₩191,308 | ₩189,846 | ₩191,120 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,526 | ₩190,128 | ₩187,432 | ₩189,310 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,511 | ₩190,410 | ₩189,256 | ₩190,007 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,772 | ₩191,000 | ₩187,123 | ₩187,325 | -1.81% | 14만 |
|---|