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 | ₩207,462 | ₩208,227 | ₩207,060 | ₩208,066 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,705 | ₩206,671 | ₩204,981 | ₩206,040 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,422 | ₩207,623 | ₩206,577 | ₩207,274 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,359 | ₩210,587 | ₩209,554 | ₩209,675 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,481 | ₩209,595 | ₩208,066 | ₩209,192 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,481 | ₩209,192 | ₩207,623 | ₩208,776 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,422 | ₩207,422 | ₩205,638 | ₩206,697 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,850 | ₩209,876 | ₩207,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,240 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,246 | ₩209,259 | ₩207,381 | ₩208,629 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,246 | ₩210,265 | ₩208,455 | ₩209,434 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,547 | ₩211,379 | ₩209,823 | ₩211,110 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,185 | ₩210,373 | ₩208,481 | ₩209,326 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩212,143 | ₩212,143 | ₩210,225 | ₩210,627 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,538 | ₩214,866 | ₩213,109 | ₩214,343 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,961 | ₩213,672 | ₩211,982 | ₩213,297 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,949 | ₩211,338 | ₩210,279 | ₩211,124 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,902 | ₩212,237 | ₩211,446 | ₩211,473 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,788 | ₩211,513 | ₩207,972 | ₩209,098 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,300 | ₩209,420 | ₩208,280 | ₩208,964 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,836 | ₩211,057 | ₩209,058 | ₩209,930 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,800 | ₩213,015 | ₩212,036 | ₩212,680 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,982 | ₩212,398 | ₩210,855 | ₩211,151 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,389 | ₩215,523 | ₩213,726 | ₩213,954 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,859 | ₩216,221 | ₩215,027 | ₩215,134 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩215,027 | ₩216,811 | ₩215,027 | ₩216,409 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,879 | ₩215,765 | ₩214,048 | ₩215,496 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,827 | ₩213,525 | ₩212,747 | ₩213,431 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,672 | ₩214,437 | ₩212,210 | ₩212,639 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,671 | ₩215,805 | ₩214,169 | ₩214,745 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,294 | ₩217,911 | ₩214,906 | ₩215,496 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,382 | ₩217,106 | ₩215,872 | ₩216,959 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,979 | ₩216,583 | ₩214,947 | ₩215,201 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩215,107 | ₩215,550 | ₩214,826 | ₩215,443 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,356 | ₩214,356 | ₩213,136 | ₩213,203 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,947 | ₩215,107 | ₩214,316 | ₩214,692 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,894 | ₩214,477 | ₩212,894 | ₩213,766 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,377 | ₩213,914 | ₩212,599 | ₩213,511 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,270 | ₩213,377 | ₩211,151 | ₩211,244 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩215,027 | ₩215,805 | ₩214,410 | ₩214,906 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,745 | ₩215,362 | ₩214,209 | ₩214,531 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,209 | ₩214,759 | ₩213,941 | ₩214,464 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,879 | ₩214,933 | ₩213,914 | ₩214,182 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,948 | ₩213,632 | ₩212,479 | ₩213,015 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,559 | ₩212,720 | ₩212,022 | ₩212,438 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,653 | ₩212,961 | ₩211,902 | ₩212,841 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,815 | ₩211,593 | ₩210,239 | ₩210,802 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,735 | ₩211,151 | ₩210,145 | ₩210,332 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩207,100 | ₩209,206 | ₩206,979 | ₩208,911 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩203,156 | ₩204,538 | ₩203,076 | ₩204,484 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,231 | ₩202,284 | ₩200,179 | ₩201,895 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,205 | ₩202,365 | ₩199,803 | ₩202,217 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,280 | ₩201,118 | ₩197,362 | ₩198,180 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,179 | ₩201,802 | ₩199,629 | ₩200,890 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,639 | ₩203,907 | ₩201,735 | ₩202,700 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,949 | ₩202,915 | ₩201,466 | ₩201,708 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,949 | ₩202,888 | ₩200,675 | ₩201,855 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,894 | ₩204,551 | ₩203,881 | ₩203,921 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,271 | ₩203,626 | ₩201,842 | ₩203,223 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,171 | ₩201,560 | ₩200,004 | ₩200,299 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,822 | ₩202,620 | ₩200,769 | ₩202,177 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,967 | ₩205,517 | ₩204,176 | ₩204,551 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,960 | ₩207,207 | ₩204,994 | ₩206,899 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,356 | ₩206,349 | ₩204,940 | ₩205,329 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,584 | ₩205,906 | ₩203,827 | ₩204,122 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,966 | ₩207,891 | ₩206,067 | ₩207,435 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,846 | ₩206,228 | ₩204,846 | ₩205,665 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,465 | ₩204,538 | ₩202,124 | ₩204,431 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,703 | ₩207,797 | ₩205,289 | ₩205,919 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,340 | ₩210,560 | ₩209,219 | ₩210,332 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,495 | ₩209,984 | ₩206,496 | ₩208,052 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,295 | ₩207,811 | ₩206,295 | ₩206,711 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,443 | ₩207,529 | ₩206,188 | ₩206,952 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩206,067 | ₩206,483 | ₩204,337 | ₩206,255 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,760 | ₩206,228 | ₩203,760 | ₩205,235 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,180 | ₩207,234 | ₩205,209 | ₩205,732 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,530 | ₩206,483 | ₩204,900 | ₩205,906 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,416 | ₩207,838 | ₩206,107 | ₩206,107 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,794 | ₩213,498 | ₩211,338 | ₩211,781 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,996 | ₩212,250 | ₩210,923 | ₩211,312 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,571 | ₩215,550 | ₩211,499 | ₩211,687 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,236 | ₩214,745 | ₩213,391 | ₩213,471 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,470 | ₩215,523 | ₩214,276 | ₩214,504 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩211,030 | ₩212,143 | ₩209,796 | ₩211,553 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,852 | ₩210,654 | ₩205,638 | ₩210,507 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩206,013 | ₩207,583 | ₩204,256 | ₩204,323 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,823 | ₩210,507 | ₩204,337 | ₩207,234 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,200 | ₩208,897 | ₩206,791 | ₩207,127 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,996 | ₩211,996 | ₩206,523 | ₩207,086 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,860 | ₩214,745 | ₩213,484 | ₩214,611 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,195 | ₩214,195 | ₩212,411 | ₩212,572 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,611 | ₩215,671 | ₩214,289 | ₩214,987 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,276 | ₩215,523 | ₩213,230 | ₩214,826 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,368 | ₩217,307 | ₩215,577 | ₩215,953 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,490 | ₩216,704 | ₩213,927 | ₩216,301 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,274 | ₩216,556 | ₩215,376 | ₩215,738 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,267 | ₩218,193 | ₩217,052 | ₩217,669 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩214,008 | ₩214,665 | ₩213,270 | ₩213,726 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,721 | ₩213,726 | ₩210,319 | ₩212,908 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,978 | ₩212,774 | ₩208,844 | ₩212,009 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,300 | ₩210,560 | ₩208,441 | ₩208,830 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,546 | ₩212,935 | ₩210,306 | ₩212,022 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,888 | ₩212,143 | ₩210,560 | ₩211,392 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,409 | ₩216,891 | ₩215,832 | ₩216,234 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,732 | ₩216,140 | ₩214,101 | ₩216,060 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,973 | ₩215,376 | ₩212,961 | ₩215,175 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,495 | ₩218,514 | ₩217,415 | ₩218,206 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩217,146 | ₩217,951 | ₩216,502 | ₩217,763 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,857 | ₩217,938 | ₩214,812 | ₩214,933 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,885 | ₩217,482 | ₩215,832 | ₩217,173 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,277 | ₩213,069 | ₩211,566 | ₩212,492 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,338 | ₩212,210 | ₩208,937 | ₩209,903 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,902 | ₩213,431 | ₩211,526 | ₩211,553 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩210,091 | ₩212,304 | ₩209,568 | ₩212,049 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,535 | ₩208,535 | ₩206,215 | ₩207,167 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩209,031 | ₩209,554 | ₩207,985 | ₩208,991 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,440 | ₩210,721 | ₩209,514 | ₩209,742 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,501 | ₩210,547 | ₩209,125 | ₩210,212 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,426 | ₩211,151 | ₩207,100 | ₩209,004 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,915 | ₩212,827 | ₩211,432 | ₩211,875 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩213,015 | ₩213,297 | ₩209,420 | ₩209,568 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,484 | ₩214,008 | ₩212,666 | ₩213,645 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩215,067 | ₩216,905 | ₩214,678 | ₩214,933 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,392 | ₩211,580 | ₩210,480 | ₩211,271 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩210,145 | ₩210,520 | ₩209,675 | ₩210,239 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,286 | ₩210,413 | ₩209,286 | ₩210,158 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩205,101 | ₩208,414 | ₩205,074 | ₩208,213 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩207,073 | ₩207,449 | ₩205,758 | ₩206,510 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,176 | ₩206,617 | ₩203,706 | ₩205,450 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,569 | ₩207,569 | ₩204,229 | ₩205,919 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩197,080 | ₩197,898 | ₩194,894 | ₩197,751 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩197,013 | ₩198,408 | ₩197,000 | ₩197,979 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,633 | ₩198,408 | ₩193,405 | ₩196,758 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩198,006 | ₩200,044 | ₩197,791 | ₩198,529 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,487 | ₩195,752 | ₩189,703 | ₩195,551 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,728 | ₩191,755 | ₩189,005 | ₩189,743 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩191,084 | ₩192,345 | ₩189,985 | ₩190,561 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,378 | ₩194,773 | ₩191,353 | ₩191,460 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,450 | ₩196,812 | ₩195,055 | ₩195,792 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩191,017 | ₩193,338 | ₩190,870 | ₩192,010 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,593 | ₩195,913 | ₩191,701 | ₩193,874 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,786 | ₩194,800 | ₩189,247 | ₩190,146 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,882 | ₩196,879 | ₩192,640 | ₩196,034 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,958 | ₩199,146 | ₩196,168 | ₩196,222 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,991 | ₩200,648 | ₩199,199 | ₩199,427 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩198,100 | ₩199,414 | ₩197,362 | ₩198,797 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,784 | ₩199,575 | ₩195,202 | ₩195,712 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩200,018 | ₩200,205 | ₩197,415 | ₩198,153 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,828 | ₩202,700 | ₩200,554 | ₩201,815 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,250 | ₩205,530 | ₩201,802 | ₩201,855 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,295 | ₩202,311 | ₩195,591 | ₩201,493 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,366 | ₩202,177 | ₩199,387 | ₩201,332 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,881 | ₩204,592 | ₩200,326 | ₩202,271 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,787 | ₩205,530 | ₩202,915 | ₩205,007 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,660 | ₩204,873 | ₩199,374 | ₩203,907 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,882 | ₩212,371 | ₩210,064 | ₩211,513 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,598 | ₩215,523 | ₩214,115 | ₩214,678 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,303 | ₩214,598 | ₩212,532 | ₩214,571 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,632 | ₩214,611 | ₩213,350 | ₩214,236 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,553 | ₩213,216 | ₩211,325 | ₩212,881 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,304 | ₩212,639 | ₩211,016 | ₩211,727 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,386 | ₩212,961 | ₩210,239 | ₩212,921 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,487 | ₩210,896 | ₩209,139 | ₩210,869 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,614 | ₩211,821 | ₩210,091 | ₩210,587 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,522 | ₩210,493 | ₩207,462 | ₩210,104 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,461 | ₩210,802 | ₩208,159 | ₩210,292 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,546 | ₩212,546 | ₩209,259 | ₩209,769 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,875 | ₩212,318 | ₩210,185 | ₩211,969 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,405 | ₩211,526 | ₩210,668 | ₩210,775 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,320 | ₩210,440 | ₩208,280 | ₩210,225 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,256 | ₩206,697 | ₩204,256 | ₩206,630 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,854 | ₩204,994 | ₩202,767 | ₩202,888 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,730 | ₩207,811 | ₩205,141 | ₩206,134 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,598 | ₩206,510 | ₩204,444 | ₩206,134 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,928 | ₩204,739 | ₩202,767 | ₩204,645 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,724 | ₩207,033 | ₩203,720 | ₩204,551 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩210,145 | ₩210,225 | ₩206,308 | ₩209,353 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,790 | ₩209,233 | ₩207,569 | ₩208,857 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,502 | ₩209,058 | ₩207,489 | ₩208,844 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,590 | ₩207,140 | ₩206,067 | ₩206,188 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,317 | ₩205,182 | ₩203,009 | ₩205,115 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,727 | ₩203,800 | ₩202,526 | ₩203,210 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩200,071 | ₩201,493 | ₩199,374 | ₩201,024 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩199,079 | ₩200,031 | ₩198,623 | ₩199,012 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,286 | ₩200,474 | ₩199,320 | ₩200,219 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,857 | ₩200,581 | ₩199,468 | ₩200,058 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩199,092 | ₩199,414 | ₩198,475 | ₩199,266 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩199,106 | ₩199,186 | ₩198,100 | ₩198,167 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,690 | ₩199,830 | ₩198,663 | ₩199,709 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,576 | ₩198,462 | ₩197,174 | ₩198,234 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,356 | ₩196,892 | ₩196,101 | ₩196,879 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩197,080 | ₩197,442 | ₩196,316 | ₩196,986 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,222 | ₩197,107 | ₩196,114 | ₩196,879 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,317 | ₩196,128 | ₩194,317 | ₩195,900 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩194,116 | ₩194,357 | ₩192,976 | ₩194,143 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,721 | ₩193,043 | ₩192,225 | ₩192,251 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩193,110 | ₩193,593 | ₩192,855 | ₩192,868 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,506 | ₩193,083 | ₩192,251 | ₩192,922 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,271 | ₩193,606 | ₩192,922 | ₩193,606 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,922 | ₩193,070 | ₩192,694 | ₩192,922 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,506 | ₩192,788 | ₩192,037 | ₩192,761 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,299 | ₩191,862 | ₩191,178 | ₩191,728 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,877 | ₩190,870 | ₩189,596 | ₩190,226 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,271 | ₩194,223 | ₩192,855 | ₩193,190 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩193,083 | ₩193,418 | ₩191,849 | ₩191,943 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,231 | ₩193,807 | ₩192,614 | ₩193,177 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,907 | ₩194,907 | ₩193,620 | ₩193,848 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,652 | ₩194,961 | ₩192,640 | ₩193,298 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,526 | ₩194,907 | ₩193,526 | ₩194,626 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,251 | ₩194,102 | ₩191,943 | ₩193,794 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,278 | ₩192,815 | ₩191,661 | ₩191,943 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩193,016 | ₩193,110 | ₩191,943 | ₩192,265 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩193,163 | ₩193,700 | ₩192,506 | ₩192,842 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,506 | ₩192,842 | ₩192,077 | ₩192,573 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩191,111 | ₩192,627 | ₩191,111 | ₩192,426 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,272 | ₩191,929 | ₩190,655 | ₩191,460 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩192,010 | ₩192,493 | ₩191,554 | ₩191,661 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,822 | ₩192,842 | ₩191,675 | ₩192,828 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩189,032 | ₩190,628 | ₩188,938 | ₩190,306 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,900 | ₩188,670 | ₩186,698 | ₩188,455 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩185,049 | ₩186,484 | ₩185,049 | ₩186,256 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,962 | ₩185,505 | ₩183,265 | ₩184,955 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,208 | ₩187,557 | ₩183,358 | ₩183,640 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,961 | ₩186,993 | ₩185,156 | ₩185,934 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,242 | ₩187,007 | ₩185,424 | ₩186,309 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,858 | ₩189,797 | ₩187,342 | ₩187,879 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,804 | ₩190,602 | ₩188,482 | ₩190,092 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,795 | ₩192,023 | ₩189,783 | ₩190,078 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,722 | ₩191,728 | ₩190,722 | ₩191,621 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,280 | ₩190,830 | ₩190,065 | ₩190,427 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,743 | ₩190,508 | ₩189,193 | ₩190,333 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,779 | ₩188,227 | ₩186,041 | ₩188,093 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,523 | ₩188,724 | ₩187,208 | ₩187,610 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩188,093 | ₩189,274 | ₩188,093 | ₩189,032 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,885 | ₩189,153 | ₩188,026 | ₩188,093 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,991 | ₩191,031 | ₩190,293 | ₩190,910 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩191,044 | ₩191,138 | ₩190,105 | ₩190,950 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,937 | ₩191,648 | ₩190,575 | ₩191,017 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,432 | ₩193,445 | ₩191,245 | ₩191,997 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,855 | ₩193,472 | ₩192,640 | ₩192,962 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩194,009 | ₩194,009 | ₩193,204 | ₩193,848 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,895 | ₩193,163 | ₩192,721 | ₩192,801 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,621 | ₩192,761 | ₩191,621 | ₩192,386 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,628 | ₩191,514 | ₩189,958 | ₩190,776 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,588 | ₩190,883 | ₩189,783 | ₩190,280 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,178 | ₩191,943 | ₩191,017 | ₩191,675 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,320 | ₩190,883 | ₩189,569 | ₩190,682 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,755 | ₩192,600 | ₩191,044 | ₩191,795 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,964 | ₩191,312 | ₩189,850 | ₩191,125 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,530 | ₩190,132 | ₩187,436 | ₩189,314 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,515 | ₩190,414 | ₩189,260 | ₩190,011 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,776 | ₩191,004 | ₩187,128 | ₩187,329 | -1.81% | 14만 |
|---|