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 | ₩207,504 | ₩208,268 | ₩207,101 | ₩208,107 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,746 | ₩206,712 | ₩205,022 | ₩206,082 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,463 | ₩207,665 | ₩206,618 | ₩207,316 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,402 | ₩210,630 | ₩209,597 | ₩209,717 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,523 | ₩209,637 | ₩208,107 | ₩209,234 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,523 | ₩209,234 | ₩207,665 | ₩208,818 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,463 | ₩207,463 | ₩205,679 | ₩206,739 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,892 | ₩209,919 | ₩208,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,282 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,288 | ₩209,301 | ₩207,423 | ₩208,671 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,288 | ₩210,308 | ₩208,497 | ₩209,476 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,589 | ₩211,421 | ₩209,865 | ₩211,153 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,227 | ₩210,415 | ₩208,523 | ₩209,369 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩212,186 | ₩212,186 | ₩210,267 | ₩210,670 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,581 | ₩214,909 | ₩213,152 | ₩214,386 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩213,004 | ₩213,715 | ₩212,025 | ₩213,340 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,992 | ₩211,381 | ₩210,321 | ₩211,166 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,944 | ₩212,280 | ₩211,488 | ₩211,515 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,831 | ₩211,555 | ₩208,014 | ₩209,140 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,342 | ₩209,462 | ₩208,322 | ₩209,006 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,878 | ₩211,099 | ₩209,100 | ₩209,972 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,843 | ₩213,058 | ₩212,079 | ₩212,723 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩212,025 | ₩212,441 | ₩210,898 | ₩211,193 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,433 | ₩215,567 | ₩213,769 | ₩213,997 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,902 | ₩216,264 | ₩215,070 | ₩215,178 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩215,070 | ₩216,855 | ₩215,070 | ₩216,452 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,923 | ₩215,808 | ₩214,091 | ₩215,540 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,870 | ₩213,568 | ₩212,790 | ₩213,474 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,715 | ₩214,480 | ₩212,253 | ₩212,682 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,714 | ₩215,848 | ₩214,212 | ₩214,789 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,338 | ₩217,955 | ₩214,950 | ₩215,540 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,425 | ₩217,150 | ₩215,915 | ₩217,002 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩216,023 | ₩216,627 | ₩214,990 | ₩215,245 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩215,151 | ₩215,594 | ₩214,869 | ₩215,486 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,399 | ₩214,399 | ₩213,179 | ₩213,246 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,990 | ₩215,151 | ₩214,359 | ₩214,735 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,937 | ₩214,520 | ₩212,937 | ₩213,809 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,420 | ₩213,957 | ₩212,642 | ₩213,554 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,313 | ₩213,420 | ₩211,193 | ₩211,287 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩215,070 | ₩215,848 | ₩214,453 | ₩214,950 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,789 | ₩215,406 | ₩214,252 | ₩214,574 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,252 | ₩214,802 | ₩213,984 | ₩214,507 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,923 | ₩214,976 | ₩213,957 | ₩214,225 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,991 | ₩213,675 | ₩212,521 | ₩213,058 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,602 | ₩212,763 | ₩212,065 | ₩212,481 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,696 | ₩213,004 | ₩211,944 | ₩212,883 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,858 | ₩211,636 | ₩210,281 | ₩210,844 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,777 | ₩211,193 | ₩210,187 | ₩210,375 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩207,141 | ₩209,248 | ₩207,021 | ₩208,953 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩203,197 | ₩204,579 | ₩203,117 | ₩204,525 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,272 | ₩202,325 | ₩200,219 | ₩201,936 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,246 | ₩202,406 | ₩199,843 | ₩202,258 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,320 | ₩201,158 | ₩197,402 | ₩198,220 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,219 | ₩201,842 | ₩199,669 | ₩200,930 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,680 | ₩203,949 | ₩201,775 | ₩202,741 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,990 | ₩202,956 | ₩201,507 | ₩201,748 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,990 | ₩202,929 | ₩200,715 | ₩201,896 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,935 | ₩204,592 | ₩203,922 | ₩203,962 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,312 | ₩203,667 | ₩201,882 | ₩203,264 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,212 | ₩201,601 | ₩200,044 | ₩200,340 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,863 | ₩202,661 | ₩200,809 | ₩202,218 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩205,008 | ₩205,558 | ₩204,217 | ₩204,592 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩206,001 | ₩207,249 | ₩205,035 | ₩206,940 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,397 | ₩206,390 | ₩204,982 | ₩205,371 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,626 | ₩205,947 | ₩203,868 | ₩204,163 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩207,007 | ₩207,933 | ₩206,108 | ₩207,477 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,888 | ₩206,269 | ₩204,888 | ₩205,706 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,506 | ₩204,579 | ₩202,164 | ₩204,472 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,745 | ₩207,839 | ₩205,330 | ₩205,961 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,382 | ₩210,603 | ₩209,261 | ₩210,375 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,537 | ₩210,026 | ₩206,538 | ₩208,094 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,337 | ₩207,853 | ₩206,337 | ₩206,752 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,484 | ₩207,571 | ₩206,229 | ₩206,994 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩206,108 | ₩206,524 | ₩204,378 | ₩206,296 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,801 | ₩206,269 | ₩203,801 | ₩205,277 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,222 | ₩207,276 | ₩205,250 | ₩205,773 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,572 | ₩206,524 | ₩204,941 | ₩205,947 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,457 | ₩207,879 | ₩206,149 | ₩206,149 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,837 | ₩213,541 | ₩211,381 | ₩211,824 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩212,038 | ₩212,293 | ₩210,965 | ₩211,354 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,614 | ₩215,594 | ₩211,542 | ₩211,730 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,279 | ₩214,789 | ₩213,434 | ₩213,514 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,513 | ₩215,567 | ₩214,319 | ₩214,547 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩211,072 | ₩212,186 | ₩209,838 | ₩211,596 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,894 | ₩210,697 | ₩205,679 | ₩210,549 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩206,055 | ₩207,624 | ₩204,297 | ₩204,364 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,865 | ₩210,549 | ₩204,378 | ₩207,276 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,242 | ₩208,939 | ₩206,833 | ₩207,168 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩212,038 | ₩212,038 | ₩206,565 | ₩207,128 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,903 | ₩214,789 | ₩213,527 | ₩214,654 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,239 | ₩214,239 | ₩212,454 | ₩212,615 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,654 | ₩215,714 | ₩214,332 | ₩215,030 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,319 | ₩215,567 | ₩213,273 | ₩214,869 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,412 | ₩217,351 | ₩215,620 | ₩215,996 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,534 | ₩216,747 | ₩213,970 | ₩216,345 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,318 | ₩216,600 | ₩215,419 | ₩215,781 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,311 | ₩218,236 | ₩217,096 | ₩217,713 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩214,051 | ₩214,708 | ₩213,313 | ₩213,769 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,764 | ₩213,769 | ₩210,361 | ₩212,951 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩209,020 | ₩212,816 | ₩208,886 | ₩212,052 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,342 | ₩210,603 | ₩208,483 | ₩208,872 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,588 | ₩212,977 | ₩210,348 | ₩212,065 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,931 | ₩212,186 | ₩210,603 | ₩211,435 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,452 | ₩216,935 | ₩215,875 | ₩216,278 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,775 | ₩216,184 | ₩214,145 | ₩216,103 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩215,017 | ₩215,419 | ₩213,004 | ₩215,218 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,539 | ₩218,558 | ₩217,458 | ₩218,250 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩217,190 | ₩217,995 | ₩216,546 | ₩217,807 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,901 | ₩217,982 | ₩214,856 | ₩214,976 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,929 | ₩217,525 | ₩215,875 | ₩217,217 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,320 | ₩213,112 | ₩211,609 | ₩212,535 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,381 | ₩212,253 | ₩208,979 | ₩209,945 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,944 | ₩213,474 | ₩211,569 | ₩211,596 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩210,133 | ₩212,347 | ₩209,610 | ₩212,092 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,577 | ₩208,577 | ₩206,256 | ₩207,209 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩209,073 | ₩209,597 | ₩208,027 | ₩209,033 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,482 | ₩210,764 | ₩209,556 | ₩209,784 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,543 | ₩210,589 | ₩209,167 | ₩210,254 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,469 | ₩211,193 | ₩207,141 | ₩209,047 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,958 | ₩212,870 | ₩211,475 | ₩211,918 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩213,058 | ₩213,340 | ₩209,462 | ₩209,610 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,527 | ₩214,051 | ₩212,709 | ₩213,688 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩215,111 | ₩216,949 | ₩214,721 | ₩214,976 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,435 | ₩211,622 | ₩210,522 | ₩211,314 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩210,187 | ₩210,563 | ₩209,717 | ₩210,281 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,328 | ₩210,455 | ₩209,328 | ₩210,200 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩205,143 | ₩208,456 | ₩205,116 | ₩208,255 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩207,115 | ₩207,490 | ₩205,800 | ₩206,551 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,217 | ₩206,659 | ₩203,747 | ₩205,491 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,611 | ₩207,611 | ₩204,270 | ₩205,961 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩197,120 | ₩197,938 | ₩194,933 | ₩197,791 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩197,053 | ₩198,448 | ₩197,039 | ₩198,019 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,672 | ₩198,448 | ₩193,444 | ₩196,798 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩198,046 | ₩200,085 | ₩197,831 | ₩198,569 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,525 | ₩195,792 | ₩189,741 | ₩195,590 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,767 | ₩191,794 | ₩189,043 | ₩189,781 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩191,123 | ₩192,384 | ₩190,023 | ₩190,600 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,417 | ₩194,812 | ₩191,391 | ₩191,499 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,489 | ₩196,851 | ₩195,094 | ₩195,832 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩191,056 | ₩193,377 | ₩190,908 | ₩192,049 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,632 | ₩195,953 | ₩191,740 | ₩193,913 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,826 | ₩194,839 | ₩189,285 | ₩190,184 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,921 | ₩196,919 | ₩192,679 | ₩196,073 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,998 | ₩199,186 | ₩196,208 | ₩196,261 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩200,031 | ₩200,688 | ₩199,240 | ₩199,468 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩198,139 | ₩199,454 | ₩197,402 | ₩198,837 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,824 | ₩199,615 | ₩195,242 | ₩195,751 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩200,058 | ₩200,246 | ₩197,455 | ₩198,193 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,869 | ₩202,741 | ₩200,595 | ₩201,856 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,291 | ₩205,572 | ₩201,842 | ₩201,896 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,334 | ₩202,352 | ₩195,631 | ₩201,534 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,407 | ₩202,218 | ₩199,427 | ₩201,373 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,922 | ₩204,633 | ₩200,366 | ₩202,312 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,828 | ₩205,572 | ₩202,956 | ₩205,049 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,701 | ₩204,914 | ₩199,414 | ₩203,949 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,925 | ₩212,414 | ₩210,106 | ₩211,555 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,641 | ₩215,567 | ₩214,158 | ₩214,721 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,346 | ₩214,641 | ₩212,575 | ₩214,614 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,675 | ₩214,654 | ₩213,393 | ₩214,279 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,596 | ₩213,259 | ₩211,368 | ₩212,924 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,347 | ₩212,682 | ₩211,059 | ₩211,770 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,428 | ₩213,004 | ₩210,281 | ₩212,964 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,530 | ₩210,938 | ₩209,181 | ₩210,911 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,656 | ₩211,864 | ₩210,133 | ₩210,630 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,564 | ₩210,536 | ₩207,504 | ₩210,147 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,503 | ₩210,844 | ₩208,201 | ₩210,334 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,588 | ₩212,588 | ₩209,301 | ₩209,811 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,918 | ₩212,360 | ₩210,227 | ₩212,011 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,448 | ₩211,569 | ₩210,710 | ₩210,817 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,362 | ₩210,482 | ₩208,322 | ₩210,267 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,297 | ₩206,739 | ₩204,297 | ₩206,672 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,895 | ₩205,035 | ₩202,808 | ₩202,929 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,772 | ₩207,853 | ₩205,183 | ₩206,176 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,639 | ₩206,551 | ₩204,485 | ₩206,176 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,969 | ₩204,780 | ₩202,808 | ₩204,686 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,766 | ₩207,074 | ₩203,761 | ₩204,592 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩210,187 | ₩210,267 | ₩206,350 | ₩209,395 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,832 | ₩209,275 | ₩207,611 | ₩208,899 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,544 | ₩209,100 | ₩207,531 | ₩208,886 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,632 | ₩207,182 | ₩206,108 | ₩206,229 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,358 | ₩205,223 | ₩203,050 | ₩205,156 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,768 | ₩203,841 | ₩202,567 | ₩203,251 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩200,112 | ₩201,534 | ₩199,414 | ₩201,064 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩199,119 | ₩200,071 | ₩198,663 | ₩199,052 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,326 | ₩200,514 | ₩199,360 | ₩200,259 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,897 | ₩200,621 | ₩199,508 | ₩200,098 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩199,132 | ₩199,454 | ₩198,515 | ₩199,307 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩199,146 | ₩199,226 | ₩198,139 | ₩198,207 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,730 | ₩199,870 | ₩198,703 | ₩199,749 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,616 | ₩198,502 | ₩197,214 | ₩198,274 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,395 | ₩196,932 | ₩196,140 | ₩196,919 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩197,120 | ₩197,482 | ₩196,355 | ₩197,026 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,261 | ₩197,147 | ₩196,154 | ₩196,919 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,356 | ₩196,167 | ₩194,356 | ₩195,939 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩194,155 | ₩194,396 | ₩193,015 | ₩194,182 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,760 | ₩193,082 | ₩192,263 | ₩192,290 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩193,149 | ₩193,632 | ₩192,894 | ₩192,907 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,545 | ₩193,122 | ₩192,290 | ₩192,961 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,310 | ₩193,645 | ₩192,961 | ₩193,645 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,961 | ₩193,108 | ₩192,733 | ₩192,961 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,545 | ₩192,827 | ₩192,075 | ₩192,800 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,338 | ₩191,901 | ₩191,217 | ₩191,767 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,915 | ₩190,908 | ₩189,634 | ₩190,264 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,310 | ₩194,262 | ₩192,894 | ₩193,229 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩193,122 | ₩193,457 | ₩191,888 | ₩191,982 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,269 | ₩193,846 | ₩192,652 | ₩193,216 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,946 | ₩194,946 | ₩193,659 | ₩193,887 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,692 | ₩195,000 | ₩192,679 | ₩193,337 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,565 | ₩194,946 | ₩193,565 | ₩194,665 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,290 | ₩194,141 | ₩191,982 | ₩193,833 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,317 | ₩192,854 | ₩191,700 | ₩191,982 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩193,055 | ₩193,149 | ₩191,982 | ₩192,304 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩193,202 | ₩193,739 | ₩192,545 | ₩192,880 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,545 | ₩192,880 | ₩192,116 | ₩192,612 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩191,150 | ₩192,666 | ₩191,150 | ₩192,465 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,311 | ₩191,968 | ₩190,694 | ₩191,499 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩192,049 | ₩192,532 | ₩191,592 | ₩191,700 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,861 | ₩192,880 | ₩191,713 | ₩192,867 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩189,070 | ₩190,667 | ₩188,976 | ₩190,345 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,937 | ₩188,708 | ₩186,736 | ₩188,493 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩185,086 | ₩186,521 | ₩185,086 | ₩186,293 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,999 | ₩185,542 | ₩183,301 | ₩184,992 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,246 | ₩187,595 | ₩183,395 | ₩183,677 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,998 | ₩187,031 | ₩185,193 | ₩185,971 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,280 | ₩187,044 | ₩185,461 | ₩186,347 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,896 | ₩189,835 | ₩187,380 | ₩187,917 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,842 | ₩190,640 | ₩188,520 | ₩190,130 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,834 | ₩192,062 | ₩189,822 | ₩190,117 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,761 | ₩191,767 | ₩190,761 | ₩191,660 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,318 | ₩190,868 | ₩190,103 | ₩190,466 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,781 | ₩190,546 | ₩189,231 | ₩190,372 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,816 | ₩188,265 | ₩186,079 | ₩188,131 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,560 | ₩188,762 | ₩187,246 | ₩187,648 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩188,131 | ₩189,312 | ₩188,131 | ₩189,070 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,923 | ₩189,191 | ₩188,064 | ₩188,131 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩191,029 | ₩191,069 | ₩190,331 | ₩190,949 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩191,083 | ₩191,177 | ₩190,144 | ₩190,989 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,975 | ₩191,686 | ₩190,613 | ₩191,056 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,471 | ₩193,484 | ₩191,284 | ₩192,035 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,894 | ₩193,511 | ₩192,679 | ₩193,001 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩194,048 | ₩194,048 | ₩193,243 | ₩193,887 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,934 | ₩193,202 | ₩192,760 | ₩192,840 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,660 | ₩192,800 | ₩191,660 | ₩192,424 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,667 | ₩191,552 | ₩189,996 | ₩190,814 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,627 | ₩190,922 | ₩189,822 | ₩190,318 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,217 | ₩191,982 | ₩191,056 | ₩191,713 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,358 | ₩190,922 | ₩189,607 | ₩190,720 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,794 | ₩192,639 | ₩191,083 | ₩191,834 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩191,002 | ₩191,351 | ₩189,889 | ₩191,163 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,568 | ₩190,170 | ₩187,474 | ₩189,352 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,553 | ₩190,452 | ₩189,298 | ₩190,050 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,814 | ₩191,042 | ₩187,165 | ₩187,366 | -1.81% | 14만 |
|---|