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 | ₩207,493 | ₩208,258 | ₩207,090 | ₩208,097 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,736 | ₩206,701 | ₩205,011 | ₩206,071 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,453 | ₩207,654 | ₩206,607 | ₩207,305 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,391 | ₩210,619 | ₩209,586 | ₩209,706 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,512 | ₩209,626 | ₩208,097 | ₩209,223 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,512 | ₩209,223 | ₩207,654 | ₩208,808 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,453 | ₩207,453 | ₩205,668 | ₩206,728 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,881 | ₩209,908 | ₩208,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,271 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,277 | ₩209,291 | ₩207,412 | ₩208,660 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,277 | ₩210,297 | ₩208,486 | ₩209,465 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,578 | ₩211,410 | ₩209,854 | ₩211,142 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,216 | ₩210,404 | ₩208,512 | ₩209,358 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩212,175 | ₩212,175 | ₩210,256 | ₩210,659 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,570 | ₩214,898 | ₩213,141 | ₩214,375 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,993 | ₩213,704 | ₩212,014 | ₩213,329 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,981 | ₩211,370 | ₩210,310 | ₩211,155 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,933 | ₩212,269 | ₩211,477 | ₩211,504 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,820 | ₩211,544 | ₩208,003 | ₩209,130 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,331 | ₩209,452 | ₩208,311 | ₩208,995 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,867 | ₩211,088 | ₩209,089 | ₩209,961 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,832 | ₩213,047 | ₩212,067 | ₩212,711 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩212,014 | ₩212,430 | ₩210,887 | ₩211,182 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,421 | ₩215,555 | ₩213,758 | ₩213,986 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,891 | ₩216,253 | ₩215,059 | ₩215,166 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩215,059 | ₩216,843 | ₩215,059 | ₩216,441 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,911 | ₩215,797 | ₩214,080 | ₩215,529 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,859 | ₩213,557 | ₩212,778 | ₩213,463 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,704 | ₩214,469 | ₩212,242 | ₩212,671 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,703 | ₩215,837 | ₩214,200 | ₩214,777 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,326 | ₩217,943 | ₩214,938 | ₩215,529 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,414 | ₩217,138 | ₩215,904 | ₩216,991 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩216,012 | ₩216,615 | ₩214,979 | ₩215,233 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩215,140 | ₩215,582 | ₩214,858 | ₩215,475 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,388 | ₩214,388 | ₩213,168 | ₩213,235 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,979 | ₩215,140 | ₩214,348 | ₩214,724 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,926 | ₩214,509 | ₩212,926 | ₩213,798 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,409 | ₩213,946 | ₩212,631 | ₩213,543 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,302 | ₩213,409 | ₩211,182 | ₩211,276 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩215,059 | ₩215,837 | ₩214,442 | ₩214,938 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,777 | ₩215,394 | ₩214,241 | ₩214,563 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,241 | ₩214,791 | ₩213,972 | ₩214,496 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,911 | ₩214,965 | ₩213,946 | ₩214,214 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,980 | ₩213,664 | ₩212,510 | ₩213,047 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,591 | ₩212,752 | ₩212,054 | ₩212,470 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,685 | ₩212,993 | ₩211,933 | ₩212,872 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,847 | ₩211,625 | ₩210,270 | ₩210,833 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,766 | ₩211,182 | ₩210,176 | ₩210,364 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩207,131 | ₩209,237 | ₩207,010 | ₩208,942 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩203,187 | ₩204,568 | ₩203,106 | ₩204,515 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,261 | ₩202,315 | ₩200,208 | ₩201,926 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,235 | ₩202,395 | ₩199,833 | ₩202,248 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,310 | ₩201,148 | ₩197,391 | ₩198,210 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,208 | ₩201,832 | ₩199,658 | ₩200,919 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,670 | ₩203,938 | ₩201,765 | ₩202,730 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,979 | ₩202,945 | ₩201,496 | ₩201,738 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,979 | ₩202,918 | ₩200,705 | ₩201,885 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,924 | ₩204,582 | ₩203,911 | ₩203,951 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,301 | ₩203,656 | ₩201,872 | ₩203,254 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,201 | ₩201,590 | ₩200,034 | ₩200,329 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,852 | ₩202,650 | ₩200,799 | ₩202,207 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,998 | ₩205,548 | ₩204,206 | ₩204,582 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,990 | ₩207,238 | ₩205,025 | ₩206,929 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,387 | ₩206,379 | ₩204,971 | ₩205,360 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,615 | ₩205,937 | ₩203,857 | ₩204,153 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,997 | ₩207,922 | ₩206,098 | ₩207,466 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,877 | ₩206,259 | ₩204,877 | ₩205,695 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,495 | ₩204,568 | ₩202,154 | ₩204,461 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,734 | ₩207,828 | ₩205,320 | ₩205,950 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,371 | ₩210,592 | ₩209,250 | ₩210,364 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,526 | ₩210,015 | ₩206,527 | ₩208,083 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,326 | ₩207,842 | ₩206,326 | ₩206,742 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,473 | ₩207,560 | ₩206,218 | ₩206,983 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩206,098 | ₩206,514 | ₩204,367 | ₩206,286 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,790 | ₩206,259 | ₩203,790 | ₩205,266 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,211 | ₩207,265 | ₩205,239 | ₩205,762 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,561 | ₩206,514 | ₩204,931 | ₩205,937 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,447 | ₩207,869 | ₩206,138 | ₩206,138 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,826 | ₩213,530 | ₩211,370 | ₩211,813 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩212,027 | ₩212,282 | ₩210,954 | ₩211,343 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,603 | ₩215,582 | ₩211,531 | ₩211,719 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,268 | ₩214,777 | ₩213,422 | ₩213,503 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,502 | ₩215,555 | ₩214,308 | ₩214,536 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩211,061 | ₩212,175 | ₩209,827 | ₩211,585 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,883 | ₩210,686 | ₩205,668 | ₩210,538 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩206,044 | ₩207,614 | ₩204,287 | ₩204,354 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,854 | ₩210,538 | ₩204,367 | ₩207,265 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,231 | ₩208,928 | ₩206,822 | ₩207,158 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩212,027 | ₩212,027 | ₩206,554 | ₩207,117 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,892 | ₩214,777 | ₩213,516 | ₩214,643 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,227 | ₩214,227 | ₩212,443 | ₩212,604 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,643 | ₩215,703 | ₩214,321 | ₩215,019 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,308 | ₩215,555 | ₩213,261 | ₩214,858 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,401 | ₩217,340 | ₩215,609 | ₩215,985 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,522 | ₩216,736 | ₩213,959 | ₩216,334 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,307 | ₩216,588 | ₩215,408 | ₩215,770 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,299 | ₩218,225 | ₩217,085 | ₩217,702 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩214,040 | ₩214,697 | ₩213,302 | ₩213,758 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,753 | ₩213,758 | ₩210,350 | ₩212,939 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩209,009 | ₩212,805 | ₩208,875 | ₩212,041 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,331 | ₩210,592 | ₩208,472 | ₩208,861 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,577 | ₩212,966 | ₩210,337 | ₩212,054 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,920 | ₩212,175 | ₩210,592 | ₩211,424 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,441 | ₩216,924 | ₩215,864 | ₩216,266 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,764 | ₩216,173 | ₩214,133 | ₩216,092 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩215,005 | ₩215,408 | ₩212,993 | ₩215,207 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,527 | ₩218,547 | ₩217,447 | ₩218,238 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩217,179 | ₩217,984 | ₩216,535 | ₩217,796 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,890 | ₩217,970 | ₩214,844 | ₩214,965 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,918 | ₩217,514 | ₩215,864 | ₩217,206 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,309 | ₩213,100 | ₩211,598 | ₩212,524 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,370 | ₩212,242 | ₩208,969 | ₩209,934 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,933 | ₩213,463 | ₩211,558 | ₩211,585 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩210,122 | ₩212,336 | ₩209,599 | ₩212,081 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,566 | ₩208,566 | ₩206,245 | ₩207,198 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩209,062 | ₩209,586 | ₩208,016 | ₩209,022 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,471 | ₩210,753 | ₩209,545 | ₩209,773 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,532 | ₩210,578 | ₩209,156 | ₩210,243 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,458 | ₩211,182 | ₩207,131 | ₩209,036 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,947 | ₩212,859 | ₩211,464 | ₩211,907 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩213,047 | ₩213,329 | ₩209,452 | ₩209,599 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,516 | ₩214,040 | ₩212,698 | ₩213,677 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩215,099 | ₩216,937 | ₩214,710 | ₩214,965 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,424 | ₩211,611 | ₩210,511 | ₩211,303 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩210,176 | ₩210,552 | ₩209,706 | ₩210,270 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,317 | ₩210,444 | ₩209,317 | ₩210,189 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩205,132 | ₩208,445 | ₩205,105 | ₩208,244 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩207,104 | ₩207,479 | ₩205,789 | ₩206,540 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,206 | ₩206,648 | ₩203,737 | ₩205,481 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,600 | ₩207,600 | ₩204,260 | ₩205,950 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩197,110 | ₩197,928 | ₩194,923 | ₩197,780 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩197,042 | ₩198,438 | ₩197,029 | ₩198,008 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,662 | ₩198,438 | ₩193,434 | ₩196,788 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩198,035 | ₩200,074 | ₩197,821 | ₩198,558 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,515 | ₩195,781 | ₩189,731 | ₩195,580 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,757 | ₩191,784 | ₩189,034 | ₩189,771 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩191,113 | ₩192,374 | ₩190,013 | ₩190,590 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,407 | ₩194,802 | ₩191,381 | ₩191,489 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,479 | ₩196,841 | ₩195,084 | ₩195,822 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩191,046 | ₩193,367 | ₩190,898 | ₩192,039 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,622 | ₩195,942 | ₩191,730 | ₩193,903 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,816 | ₩194,829 | ₩189,275 | ₩190,174 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,911 | ₩196,908 | ₩192,669 | ₩196,063 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,988 | ₩199,175 | ₩196,197 | ₩196,251 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩200,021 | ₩200,678 | ₩199,229 | ₩199,457 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩198,129 | ₩199,444 | ₩197,391 | ₩198,827 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,813 | ₩199,605 | ₩195,231 | ₩195,741 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩200,047 | ₩200,235 | ₩197,445 | ₩198,183 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,859 | ₩202,730 | ₩200,584 | ₩201,845 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,281 | ₩205,561 | ₩201,832 | ₩201,885 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,324 | ₩202,341 | ₩195,620 | ₩201,523 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,396 | ₩202,207 | ₩199,417 | ₩201,362 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,911 | ₩204,622 | ₩200,356 | ₩202,301 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,817 | ₩205,561 | ₩202,945 | ₩205,038 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,690 | ₩204,904 | ₩199,404 | ₩203,938 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,914 | ₩212,403 | ₩210,095 | ₩211,544 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,630 | ₩215,555 | ₩214,147 | ₩214,710 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,335 | ₩214,630 | ₩212,564 | ₩214,603 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,664 | ₩214,643 | ₩213,382 | ₩214,268 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,585 | ₩213,248 | ₩211,356 | ₩212,913 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,336 | ₩212,671 | ₩211,048 | ₩211,759 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,417 | ₩212,993 | ₩210,270 | ₩212,953 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,519 | ₩210,927 | ₩209,170 | ₩210,900 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,645 | ₩211,853 | ₩210,122 | ₩210,619 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,553 | ₩210,525 | ₩207,493 | ₩210,136 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,492 | ₩210,833 | ₩208,190 | ₩210,324 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,577 | ₩212,577 | ₩209,291 | ₩209,800 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,907 | ₩212,349 | ₩210,216 | ₩212,000 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,437 | ₩211,558 | ₩210,699 | ₩210,806 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,351 | ₩210,471 | ₩208,311 | ₩210,256 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,287 | ₩206,728 | ₩204,287 | ₩206,661 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,884 | ₩205,025 | ₩202,798 | ₩202,918 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,761 | ₩207,842 | ₩205,172 | ₩206,165 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,628 | ₩206,540 | ₩204,474 | ₩206,165 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,959 | ₩204,770 | ₩202,798 | ₩204,676 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,755 | ₩207,064 | ₩203,750 | ₩204,582 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩210,176 | ₩210,256 | ₩206,339 | ₩209,384 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,821 | ₩209,264 | ₩207,600 | ₩208,888 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,533 | ₩209,089 | ₩207,520 | ₩208,875 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,621 | ₩207,171 | ₩206,098 | ₩206,218 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,348 | ₩205,212 | ₩203,039 | ₩205,145 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,757 | ₩203,831 | ₩202,556 | ₩203,240 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩200,101 | ₩201,523 | ₩199,404 | ₩201,054 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩199,108 | ₩200,061 | ₩198,652 | ₩199,041 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,316 | ₩200,504 | ₩199,350 | ₩200,249 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,886 | ₩200,611 | ₩199,497 | ₩200,088 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩199,122 | ₩199,444 | ₩198,505 | ₩199,296 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩199,135 | ₩199,216 | ₩198,129 | ₩198,196 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,719 | ₩199,860 | ₩198,693 | ₩199,739 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,606 | ₩198,491 | ₩197,203 | ₩198,263 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,385 | ₩196,922 | ₩196,130 | ₩196,908 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩197,110 | ₩197,472 | ₩196,345 | ₩197,016 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,251 | ₩197,136 | ₩196,144 | ₩196,908 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,346 | ₩196,157 | ₩194,346 | ₩195,929 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩194,145 | ₩194,386 | ₩193,004 | ₩194,172 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,750 | ₩193,072 | ₩192,253 | ₩192,280 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩193,139 | ₩193,622 | ₩192,884 | ₩192,897 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,535 | ₩193,112 | ₩192,280 | ₩192,951 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,300 | ₩193,635 | ₩192,951 | ₩193,635 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,951 | ₩193,098 | ₩192,723 | ₩192,951 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,535 | ₩192,817 | ₩192,065 | ₩192,790 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,328 | ₩191,891 | ₩191,207 | ₩191,757 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,906 | ₩190,898 | ₩189,624 | ₩190,254 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,300 | ₩194,252 | ₩192,884 | ₩193,219 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩193,112 | ₩193,447 | ₩191,878 | ₩191,972 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,259 | ₩193,836 | ₩192,642 | ₩193,206 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,936 | ₩194,936 | ₩193,648 | ₩193,876 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,681 | ₩194,990 | ₩192,669 | ₩193,326 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,555 | ₩194,936 | ₩193,555 | ₩194,655 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,280 | ₩194,131 | ₩191,972 | ₩193,823 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,307 | ₩192,844 | ₩191,690 | ₩191,972 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩193,045 | ₩193,139 | ₩191,972 | ₩192,293 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩193,192 | ₩193,729 | ₩192,535 | ₩192,870 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,535 | ₩192,870 | ₩192,106 | ₩192,602 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩191,140 | ₩192,656 | ₩191,140 | ₩192,454 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,301 | ₩191,958 | ₩190,684 | ₩191,489 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩192,039 | ₩192,522 | ₩191,582 | ₩191,690 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,851 | ₩192,870 | ₩191,703 | ₩192,857 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩189,060 | ₩190,657 | ₩188,967 | ₩190,335 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,927 | ₩188,698 | ₩186,726 | ₩188,484 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩185,076 | ₩186,512 | ₩185,076 | ₩186,283 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,989 | ₩185,532 | ₩183,292 | ₩184,982 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,236 | ₩187,585 | ₩183,386 | ₩183,668 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,988 | ₩187,021 | ₩185,183 | ₩185,961 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,270 | ₩187,035 | ₩185,452 | ₩186,337 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,886 | ₩189,825 | ₩187,370 | ₩187,907 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,832 | ₩190,630 | ₩188,510 | ₩190,120 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,824 | ₩192,052 | ₩189,812 | ₩190,107 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,751 | ₩191,757 | ₩190,751 | ₩191,650 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,308 | ₩190,858 | ₩190,093 | ₩190,456 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,771 | ₩190,536 | ₩189,221 | ₩190,362 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,807 | ₩188,256 | ₩186,069 | ₩188,121 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,551 | ₩188,752 | ₩187,236 | ₩187,638 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩188,121 | ₩189,302 | ₩188,121 | ₩189,060 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,913 | ₩189,181 | ₩188,054 | ₩188,121 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩191,019 | ₩191,059 | ₩190,321 | ₩190,939 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩191,073 | ₩191,167 | ₩190,134 | ₩190,979 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,965 | ₩191,676 | ₩190,603 | ₩191,046 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,461 | ₩193,474 | ₩191,274 | ₩192,025 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,884 | ₩193,501 | ₩192,669 | ₩192,991 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩194,037 | ₩194,037 | ₩193,233 | ₩193,876 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,924 | ₩193,192 | ₩192,750 | ₩192,830 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,650 | ₩192,790 | ₩191,650 | ₩192,414 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,657 | ₩191,542 | ₩189,986 | ₩190,804 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,617 | ₩190,912 | ₩189,812 | ₩190,308 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,207 | ₩191,972 | ₩191,046 | ₩191,703 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,348 | ₩190,912 | ₩189,597 | ₩190,710 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,784 | ₩192,629 | ₩191,073 | ₩191,824 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,992 | ₩191,341 | ₩189,879 | ₩191,153 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,558 | ₩190,160 | ₩187,464 | ₩189,342 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,543 | ₩190,442 | ₩189,288 | ₩190,040 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,804 | ₩191,032 | ₩187,155 | ₩187,357 | -1.81% | 14만 |
|---|