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 | ₩206,806 | ₩207,568 | ₩206,405 | ₩207,408 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,055 | ₩206,017 | ₩204,333 | ₩205,389 | +0.16% | 14.9만 |
| 2026.10.07 | ₩206,766 | ₩206,967 | ₩205,924 | ₩206,619 | -0.07% | 13.5만 |
| 2026.10.06 | ₩209,694 | ₩209,922 | ₩208,892 | ₩209,012 | -0.33% | 9.1만 |
| 2026.10.05 | ₩207,822 | ₩208,932 | ₩207,408 | ₩208,531 | +0.34% | 13.5만 |
| 2026.10.02 | ₩207,822 | ₩208,531 | ₩206,967 | ₩208,116 | +0.14% | 12.1만 |
| 2026.10.01 | ₩206,766 | ₩206,766 | ₩204,988 | ₩206,044 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,186 | ₩209,213 | ₩207,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,582 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩208,584 | ₩208,598 | ₩206,726 | ₩207,969 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩208,584 | ₩209,601 | ₩207,796 | ₩208,772 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩209,881 | ₩210,710 | ₩209,159 | ₩210,443 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩209,520 | ₩209,708 | ₩207,822 | ₩208,665 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩211,473 | ₩211,473 | ₩209,561 | ₩209,962 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩212,863 | ₩214,187 | ₩212,435 | ₩213,665 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,288 | ₩212,997 | ₩211,312 | ₩212,622 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,283 | ₩210,670 | ₩209,614 | ₩210,456 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,232 | ₩211,566 | ₩210,777 | ₩210,804 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,122 | ₩210,844 | ₩207,314 | ₩208,437 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩208,638 | ₩208,758 | ₩207,622 | ₩208,304 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,173 | ₩210,390 | ₩208,397 | ₩209,266 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,128 | ₩212,342 | ₩211,366 | ₩212,007 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,312 | ₩211,727 | ₩210,189 | ₩210,483 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩214,708 | ₩214,842 | ₩213,050 | ₩213,278 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,176 | ₩215,537 | ₩214,347 | ₩214,454 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩214,347 | ₩216,126 | ₩214,347 | ₩215,724 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,200 | ₩215,083 | ₩213,371 | ₩214,815 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,154 | ₩212,850 | ₩212,074 | ₩212,756 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩212,997 | ₩213,759 | ₩211,539 | ₩211,967 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩214,989 | ₩215,123 | ₩213,492 | ₩214,067 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩216,607 | ₩217,222 | ₩214,227 | ₩214,815 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩215,698 | ₩216,420 | ₩215,190 | ₩216,273 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,297 | ₩215,898 | ₩214,267 | ₩214,521 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩214,428 | ₩214,869 | ₩214,147 | ₩214,762 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩213,679 | ₩213,679 | ₩212,462 | ₩212,529 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,267 | ₩214,428 | ₩213,639 | ₩214,013 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,221 | ₩213,799 | ₩212,221 | ₩213,090 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩212,703 | ₩213,238 | ₩211,927 | ₩212,836 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩212,596 | ₩212,703 | ₩210,483 | ₩210,577 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩214,347 | ₩215,123 | ₩213,732 | ₩214,227 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,067 | ₩214,682 | ₩213,532 | ₩213,853 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩213,532 | ₩214,080 | ₩213,264 | ₩213,786 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,200 | ₩214,254 | ₩213,238 | ₩213,505 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,275 | ₩212,957 | ₩211,807 | ₩212,342 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩211,887 | ₩212,048 | ₩211,352 | ₩211,767 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩211,981 | ₩212,288 | ₩211,232 | ₩212,168 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,149 | ₩210,924 | ₩209,574 | ₩210,135 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,069 | ₩210,483 | ₩209,480 | ₩209,668 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩206,445 | ₩208,544 | ₩206,325 | ₩208,250 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩202,514 | ₩203,891 | ₩202,434 | ₩203,838 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩201,592 | ₩201,645 | ₩199,546 | ₩201,257 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩199,573 | ₩201,725 | ₩199,171 | ₩201,578 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩198,650 | ₩200,482 | ₩196,738 | ₩197,554 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩199,546 | ₩201,164 | ₩198,998 | ₩200,254 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩202,995 | ₩203,263 | ₩201,097 | ₩202,060 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,311 | ₩202,273 | ₩200,829 | ₩201,070 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,311 | ₩202,247 | ₩200,041 | ₩201,217 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,250 | ₩203,905 | ₩203,236 | ₩203,276 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩201,632 | ₩202,982 | ₩201,204 | ₩202,581 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩200,535 | ₩200,923 | ₩199,372 | ₩199,666 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,188 | ₩201,979 | ₩200,134 | ₩201,538 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,319 | ₩204,867 | ₩203,530 | ₩203,905 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,309 | ₩206,552 | ₩204,346 | ₩206,245 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩204,707 | ₩205,696 | ₩204,292 | ₩204,680 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩204,934 | ₩205,255 | ₩203,183 | ₩203,477 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,311 | ₩207,234 | ₩205,416 | ₩206,779 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,199 | ₩205,576 | ₩204,199 | ₩205,014 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩202,822 | ₩203,891 | ₩201,485 | ₩203,784 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,047 | ₩207,140 | ₩204,640 | ₩205,269 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩208,678 | ₩209,895 | ₩208,558 | ₩209,668 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩207,836 | ₩209,320 | ₩205,843 | ₩207,394 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩205,643 | ₩207,154 | ₩205,643 | ₩206,057 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩205,790 | ₩206,873 | ₩205,536 | ₩206,298 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩205,416 | ₩205,830 | ₩203,691 | ₩205,603 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,116 | ₩205,576 | ₩203,116 | ₩204,587 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩206,525 | ₩206,579 | ₩204,560 | ₩205,081 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩204,881 | ₩205,830 | ₩204,252 | ₩205,255 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩205,763 | ₩207,181 | ₩205,456 | ₩205,456 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,125 | ₩212,823 | ₩210,670 | ₩211,112 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,325 | ₩211,580 | ₩210,256 | ₩210,644 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩213,893 | ₩214,869 | ₩210,831 | ₩211,018 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩213,558 | ₩214,067 | ₩212,716 | ₩212,796 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩214,789 | ₩214,842 | ₩213,599 | ₩213,826 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩210,363 | ₩211,473 | ₩209,133 | ₩210,884 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,202 | ₩209,988 | ₩204,988 | ₩209,841 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩205,362 | ₩206,926 | ₩203,611 | ₩203,677 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,159 | ₩209,841 | ₩203,691 | ₩206,579 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩207,542 | ₩208,237 | ₩206,138 | ₩206,472 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,325 | ₩211,325 | ₩205,870 | ₩206,432 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,184 | ₩214,067 | ₩212,810 | ₩213,933 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩213,518 | ₩213,518 | ₩211,740 | ₩211,900 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩213,933 | ₩214,989 | ₩213,612 | ₩214,307 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩213,599 | ₩214,842 | ₩212,556 | ₩214,147 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩215,684 | ₩216,620 | ₩214,895 | ₩215,270 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩213,812 | ₩216,019 | ₩213,251 | ₩215,618 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩215,591 | ₩215,872 | ₩214,695 | ₩215,056 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩216,580 | ₩217,503 | ₩216,366 | ₩216,981 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩213,331 | ₩213,986 | ₩212,596 | ₩213,050 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,055 | ₩213,050 | ₩209,654 | ₩212,235 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,317 | ₩212,101 | ₩208,183 | ₩211,339 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩208,638 | ₩209,895 | ₩207,782 | ₩208,170 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩211,874 | ₩212,261 | ₩209,641 | ₩211,352 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,219 | ₩211,473 | ₩209,895 | ₩210,724 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩215,724 | ₩216,206 | ₩215,150 | ₩215,551 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,053 | ₩215,457 | ₩213,425 | ₩215,377 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,294 | ₩214,695 | ₩212,288 | ₩214,494 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩216,808 | ₩217,824 | ₩216,727 | ₩217,516 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩216,460 | ₩217,262 | ₩215,818 | ₩217,075 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,169 | ₩217,249 | ₩214,133 | ₩214,254 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,203 | ₩216,794 | ₩215,150 | ₩216,487 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩211,606 | ₩212,395 | ₩210,898 | ₩211,820 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩210,670 | ₩211,539 | ₩208,277 | ₩209,240 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,232 | ₩212,756 | ₩210,858 | ₩210,884 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩209,427 | ₩211,633 | ₩208,905 | ₩211,379 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩207,876 | ₩207,876 | ₩205,563 | ₩206,512 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩208,371 | ₩208,892 | ₩207,328 | ₩208,330 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩209,774 | ₩210,055 | ₩208,852 | ₩209,079 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩208,839 | ₩209,881 | ₩208,464 | ₩209,547 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩209,761 | ₩210,483 | ₩206,445 | ₩208,344 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,245 | ₩212,154 | ₩210,764 | ₩211,205 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩212,342 | ₩212,622 | ₩208,758 | ₩208,905 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩212,810 | ₩213,331 | ₩211,994 | ₩212,970 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩214,387 | ₩216,219 | ₩214,000 | ₩214,254 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩210,724 | ₩210,911 | ₩209,815 | ₩210,603 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩209,480 | ₩209,855 | ₩209,012 | ₩209,574 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩208,625 | ₩209,748 | ₩208,625 | ₩209,494 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩204,453 | ₩207,755 | ₩204,426 | ₩207,555 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩206,418 | ₩206,793 | ₩205,108 | ₩205,857 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩203,530 | ₩205,964 | ₩203,062 | ₩204,801 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩206,913 | ₩206,913 | ₩203,584 | ₩205,269 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩196,457 | ₩197,273 | ₩194,278 | ₩197,126 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩196,390 | ₩197,781 | ₩196,377 | ₩197,353 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,021 | ₩197,781 | ₩192,794 | ₩196,136 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩197,380 | ₩199,412 | ₩197,166 | ₩197,901 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩190,882 | ₩195,133 | ₩189,103 | ₩194,933 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,122 | ₩191,149 | ₩188,408 | ₩189,143 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩190,480 | ₩191,737 | ₩189,384 | ₩189,959 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩192,767 | ₩194,157 | ₩190,748 | ₩190,855 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩195,829 | ₩196,190 | ₩194,438 | ₩195,174 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩190,414 | ₩192,727 | ₩190,266 | ₩191,403 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩192,981 | ₩195,294 | ₩191,095 | ₩193,262 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,171 | ₩194,184 | ₩188,649 | ₩189,544 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,272 | ₩196,257 | ₩192,031 | ₩195,414 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,329 | ₩198,516 | ₩195,548 | ₩195,601 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,359 | ₩200,014 | ₩198,570 | ₩198,797 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩197,473 | ₩198,784 | ₩196,738 | ₩198,169 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,155 | ₩198,944 | ₩194,585 | ₩195,093 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩199,385 | ₩199,573 | ₩196,791 | ₩197,527 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,190 | ₩202,060 | ₩199,920 | ₩201,177 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩202,608 | ₩204,881 | ₩201,164 | ₩201,217 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩196,671 | ₩201,672 | ₩194,973 | ₩200,856 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩199,733 | ₩201,538 | ₩198,757 | ₩200,696 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,236 | ₩203,945 | ₩199,693 | ₩201,632 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,143 | ₩204,881 | ₩202,273 | ₩204,359 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,019 | ₩204,226 | ₩198,744 | ₩203,263 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,216 | ₩211,700 | ₩209,400 | ₩210,844 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩213,919 | ₩214,842 | ₩213,438 | ₩214,000 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩213,625 | ₩213,919 | ₩211,860 | ₩213,893 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩212,957 | ₩213,933 | ₩212,676 | ₩213,558 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩210,884 | ₩212,542 | ₩210,657 | ₩212,208 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩211,633 | ₩211,967 | ₩210,349 | ₩211,058 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩209,721 | ₩212,288 | ₩209,574 | ₩212,248 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩208,825 | ₩210,229 | ₩208,478 | ₩210,202 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩209,948 | ₩211,152 | ₩209,427 | ₩209,922 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩207,862 | ₩209,828 | ₩206,806 | ₩209,440 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩208,798 | ₩210,135 | ₩207,501 | ₩209,627 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩211,874 | ₩211,874 | ₩208,598 | ₩209,106 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,205 | ₩211,646 | ₩209,520 | ₩211,299 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩210,737 | ₩210,858 | ₩210,002 | ₩210,109 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩207,662 | ₩209,774 | ₩207,622 | ₩209,561 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩203,611 | ₩206,044 | ₩203,611 | ₩205,977 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,209 | ₩204,346 | ₩202,126 | ₩202,247 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,074 | ₩207,154 | ₩204,493 | ₩205,482 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩204,948 | ₩205,857 | ₩203,798 | ₩205,482 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,287 | ₩204,092 | ₩202,126 | ₩203,998 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,071 | ₩206,378 | ₩203,076 | ₩203,905 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩209,480 | ₩209,561 | ₩205,656 | ₩208,691 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,130 | ₩208,571 | ₩206,913 | ₩208,197 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩206,846 | ₩208,397 | ₩206,833 | ₩208,183 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩205,937 | ₩206,485 | ₩205,416 | ₩205,536 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩202,675 | ₩204,533 | ₩202,367 | ₩204,466 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,086 | ₩203,156 | ₩201,886 | ₩202,568 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩199,439 | ₩200,856 | ₩198,744 | ₩200,388 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩198,449 | ₩199,399 | ₩197,995 | ₩198,383 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩199,653 | ₩199,840 | ₩198,690 | ₩199,586 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,225 | ₩199,947 | ₩198,837 | ₩199,425 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩198,463 | ₩198,784 | ₩197,848 | ₩198,637 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩198,476 | ₩198,556 | ₩197,473 | ₩197,540 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,062 | ₩199,198 | ₩198,035 | ₩199,078 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩196,952 | ₩197,834 | ₩196,551 | ₩197,607 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩195,735 | ₩196,270 | ₩195,481 | ₩196,257 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩196,457 | ₩196,818 | ₩195,695 | ₩196,364 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩195,601 | ₩196,484 | ₩195,494 | ₩196,257 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩193,703 | ₩195,508 | ₩193,703 | ₩195,281 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩193,502 | ₩193,743 | ₩192,366 | ₩193,529 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,112 | ₩192,433 | ₩191,617 | ₩191,644 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩192,499 | ₩192,981 | ₩192,245 | ₩192,259 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩191,898 | ₩192,473 | ₩191,644 | ₩192,312 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩192,660 | ₩192,994 | ₩192,312 | ₩192,994 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,312 | ₩192,459 | ₩192,085 | ₩192,312 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩191,898 | ₩192,179 | ₩191,430 | ₩192,152 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩190,694 | ₩191,256 | ₩190,574 | ₩191,122 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,277 | ₩190,266 | ₩188,996 | ₩189,625 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩192,660 | ₩193,609 | ₩192,245 | ₩192,580 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩192,473 | ₩192,807 | ₩191,243 | ₩191,336 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩192,620 | ₩193,195 | ₩192,005 | ₩192,566 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,291 | ₩194,291 | ₩193,008 | ₩193,235 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,037 | ₩194,345 | ₩192,031 | ₩192,687 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩192,914 | ₩194,291 | ₩192,914 | ₩194,010 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩191,644 | ₩193,489 | ₩191,336 | ₩193,181 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩191,670 | ₩192,205 | ₩191,055 | ₩191,336 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩192,406 | ₩192,499 | ₩191,336 | ₩191,657 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩192,553 | ₩193,088 | ₩191,898 | ₩192,232 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩191,898 | ₩192,232 | ₩191,470 | ₩191,965 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩190,507 | ₩192,018 | ₩190,507 | ₩191,818 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩190,668 | ₩191,323 | ₩190,053 | ₩190,855 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩191,403 | ₩191,884 | ₩190,948 | ₩191,055 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,216 | ₩192,232 | ₩191,069 | ₩192,219 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩188,435 | ₩190,026 | ₩188,341 | ₩189,705 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,309 | ₩188,074 | ₩186,108 | ₩187,860 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩184,464 | ₩185,894 | ₩184,464 | ₩185,667 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,381 | ₩184,918 | ₩182,685 | ₩184,370 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩186,616 | ₩186,964 | ₩182,779 | ₩183,060 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,373 | ₩186,402 | ₩184,571 | ₩185,346 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩185,654 | ₩186,416 | ₩184,838 | ₩185,720 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,261 | ₩189,197 | ₩186,750 | ₩187,285 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,207 | ₩189,999 | ₩187,886 | ₩189,491 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,189 | ₩191,416 | ₩189,183 | ₩189,478 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,119 | ₩191,122 | ₩190,119 | ₩191,015 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩189,678 | ₩190,226 | ₩189,464 | ₩189,825 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,143 | ₩189,905 | ₩188,595 | ₩189,732 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,188 | ₩187,632 | ₩185,453 | ₩187,499 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩187,927 | ₩188,127 | ₩186,616 | ₩187,017 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩187,499 | ₩188,675 | ₩187,499 | ₩188,435 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,288 | ₩188,555 | ₩187,432 | ₩187,499 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,387 | ₩190,427 | ₩189,692 | ₩190,307 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩190,440 | ₩190,534 | ₩189,504 | ₩190,347 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,333 | ₩191,042 | ₩189,972 | ₩190,414 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩192,820 | ₩192,834 | ₩190,641 | ₩191,390 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,245 | ₩192,860 | ₩192,031 | ₩192,352 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩193,395 | ₩193,395 | ₩192,593 | ₩193,235 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,285 | ₩192,553 | ₩192,112 | ₩192,192 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,015 | ₩192,152 | ₩191,015 | ₩191,777 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,026 | ₩190,908 | ₩189,357 | ₩190,173 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩189,986 | ₩190,280 | ₩189,183 | ₩189,678 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩190,574 | ₩191,336 | ₩190,414 | ₩191,069 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩189,718 | ₩190,280 | ₩188,970 | ₩190,079 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,149 | ₩191,991 | ₩190,440 | ₩191,189 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,360 | ₩190,708 | ₩189,250 | ₩190,521 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩186,937 | ₩189,531 | ₩186,844 | ₩188,715 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩188,916 | ₩189,812 | ₩188,662 | ₩189,411 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,173 | ₩190,400 | ₩186,536 | ₩186,737 | -1.81% | 14만 |
|---|