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 | ₩207,286 | ₩208,050 | ₩206,884 | ₩207,889 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,530 | ₩206,495 | ₩204,806 | ₩205,865 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,245 | ₩207,446 | ₩206,401 | ₩207,098 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,180 | ₩210,408 | ₩209,376 | ₩209,497 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,304 | ₩209,417 | ₩207,889 | ₩209,014 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,304 | ₩209,014 | ₩207,446 | ₩208,599 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,245 | ₩207,245 | ₩205,463 | ₩206,522 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,671 | ₩209,698 | ₩207,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,063 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,068 | ₩209,081 | ₩207,205 | ₩208,452 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,068 | ₩210,087 | ₩208,277 | ₩209,256 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,368 | ₩211,199 | ₩209,644 | ₩210,931 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,006 | ₩210,194 | ₩208,304 | ₩209,148 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩211,963 | ₩211,963 | ₩210,046 | ₩210,448 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,357 | ₩214,683 | ₩212,928 | ₩214,161 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,780 | ₩213,491 | ₩211,802 | ₩213,115 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,770 | ₩211,159 | ₩210,100 | ₩210,944 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,722 | ₩212,057 | ₩211,266 | ₩211,293 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,609 | ₩211,333 | ₩207,795 | ₩208,921 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,122 | ₩209,242 | ₩208,103 | ₩208,787 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,658 | ₩210,877 | ₩208,880 | ₩209,752 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,620 | ₩212,834 | ₩211,856 | ₩212,499 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,802 | ₩212,218 | ₩210,676 | ₩210,971 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,206 | ₩215,340 | ₩213,544 | ₩213,772 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,675 | ₩216,037 | ₩214,844 | ₩214,951 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩214,844 | ₩216,627 | ₩214,844 | ₩216,225 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,697 | ₩215,581 | ₩213,866 | ₩215,313 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,646 | ₩213,343 | ₩212,566 | ₩213,249 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,491 | ₩214,255 | ₩212,030 | ₩212,459 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,488 | ₩215,622 | ₩213,987 | ₩214,563 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,109 | ₩217,726 | ₩214,724 | ₩215,313 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,198 | ₩216,922 | ₩215,689 | ₩216,774 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,796 | ₩216,399 | ₩214,764 | ₩215,018 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩214,925 | ₩215,367 | ₩214,643 | ₩215,260 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,174 | ₩214,174 | ₩212,955 | ₩213,022 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,764 | ₩214,925 | ₩214,134 | ₩214,509 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,713 | ₩214,295 | ₩212,713 | ₩213,584 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,196 | ₩213,732 | ₩212,419 | ₩213,330 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,089 | ₩213,196 | ₩210,971 | ₩211,065 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩214,844 | ₩215,622 | ₩214,228 | ₩214,724 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,563 | ₩215,179 | ₩214,027 | ₩214,348 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,027 | ₩214,576 | ₩213,759 | ₩214,281 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,697 | ₩214,750 | ₩213,732 | ₩214,000 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,767 | ₩213,450 | ₩212,298 | ₩212,834 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,378 | ₩212,539 | ₩211,842 | ₩212,258 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,472 | ₩212,780 | ₩211,722 | ₩212,660 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,636 | ₩211,413 | ₩210,060 | ₩210,623 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,556 | ₩210,971 | ₩209,966 | ₩210,154 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩206,924 | ₩209,028 | ₩206,803 | ₩208,733 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩202,984 | ₩204,364 | ₩202,903 | ₩204,310 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,059 | ₩202,113 | ₩200,008 | ₩201,724 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,035 | ₩202,193 | ₩199,633 | ₩202,046 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,111 | ₩200,947 | ₩197,194 | ₩198,012 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,008 | ₩201,630 | ₩199,459 | ₩200,719 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,466 | ₩203,734 | ₩201,563 | ₩202,528 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,777 | ₩202,742 | ₩201,295 | ₩201,536 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,777 | ₩202,716 | ₩200,504 | ₩201,684 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,721 | ₩204,377 | ₩203,707 | ₩203,748 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,099 | ₩203,453 | ₩201,670 | ₩203,051 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,000 | ₩201,389 | ₩199,834 | ₩200,129 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,652 | ₩202,448 | ₩200,598 | ₩202,005 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,793 | ₩205,342 | ₩204,002 | ₩204,377 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,785 | ₩207,031 | ₩204,820 | ₩206,723 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,182 | ₩206,173 | ₩204,766 | ₩205,155 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,409 | ₩205,731 | ₩203,654 | ₩203,949 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,790 | ₩207,715 | ₩205,892 | ₩207,259 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,672 | ₩206,053 | ₩204,672 | ₩205,490 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,292 | ₩204,364 | ₩201,952 | ₩204,257 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,527 | ₩207,621 | ₩205,115 | ₩205,744 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,162 | ₩210,381 | ₩209,041 | ₩210,154 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,318 | ₩209,805 | ₩206,321 | ₩207,875 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,120 | ₩207,634 | ₩206,120 | ₩206,535 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,267 | ₩207,353 | ₩206,012 | ₩206,776 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩205,892 | ₩206,307 | ₩204,163 | ₩206,079 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,587 | ₩206,053 | ₩203,587 | ₩205,061 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,004 | ₩207,058 | ₩205,034 | ₩205,557 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,356 | ₩206,307 | ₩204,726 | ₩205,731 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,240 | ₩207,661 | ₩205,932 | ₩205,932 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,614 | ₩213,316 | ₩211,159 | ₩211,601 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,815 | ₩212,070 | ₩210,743 | ₩211,132 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,389 | ₩215,367 | ₩211,320 | ₩211,507 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,054 | ₩214,563 | ₩213,209 | ₩213,290 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,287 | ₩215,340 | ₩214,094 | ₩214,322 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩210,851 | ₩211,963 | ₩209,618 | ₩211,373 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,677 | ₩210,475 | ₩205,463 | ₩210,328 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩205,838 | ₩207,406 | ₩204,083 | ₩204,150 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,644 | ₩210,328 | ₩204,163 | ₩207,058 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,023 | ₩208,720 | ₩206,616 | ₩206,951 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,815 | ₩211,815 | ₩206,348 | ₩206,910 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,678 | ₩214,563 | ₩213,303 | ₩214,429 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,013 | ₩214,013 | ₩212,231 | ₩212,392 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,429 | ₩215,488 | ₩214,107 | ₩214,804 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,094 | ₩215,340 | ₩213,048 | ₩214,643 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,184 | ₩217,123 | ₩215,394 | ₩215,769 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,308 | ₩216,519 | ₩213,745 | ₩216,117 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,091 | ₩216,372 | ₩215,193 | ₩215,555 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,082 | ₩218,007 | ₩216,868 | ₩217,484 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩213,826 | ₩214,482 | ₩213,089 | ₩213,544 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,542 | ₩213,544 | ₩210,140 | ₩212,727 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,800 | ₩212,593 | ₩208,666 | ₩211,829 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,122 | ₩210,381 | ₩208,264 | ₩208,653 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,365 | ₩212,754 | ₩210,127 | ₩211,842 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,708 | ₩211,963 | ₩210,381 | ₩211,212 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,225 | ₩216,707 | ₩215,648 | ₩216,050 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,549 | ₩215,957 | ₩213,920 | ₩215,876 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,791 | ₩215,193 | ₩212,780 | ₩214,992 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,310 | ₩218,329 | ₩217,230 | ₩218,020 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩216,962 | ₩217,766 | ₩216,318 | ₩217,578 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,672 | ₩217,752 | ₩214,630 | ₩214,750 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,702 | ₩217,297 | ₩215,648 | ₩216,989 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,097 | ₩212,888 | ₩211,387 | ₩212,311 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,159 | ₩212,030 | ₩208,760 | ₩209,725 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,722 | ₩213,249 | ₩211,346 | ₩211,373 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩209,912 | ₩212,124 | ₩209,390 | ₩211,869 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,358 | ₩208,358 | ₩206,039 | ₩206,991 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩208,854 | ₩209,376 | ₩207,808 | ₩208,813 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,261 | ₩210,542 | ₩209,336 | ₩209,564 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,323 | ₩210,368 | ₩208,947 | ₩210,033 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,247 | ₩210,971 | ₩206,924 | ₩208,827 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,735 | ₩212,646 | ₩211,253 | ₩211,695 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩212,834 | ₩213,115 | ₩209,242 | ₩209,390 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,303 | ₩213,826 | ₩212,486 | ₩213,464 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩214,884 | ₩216,721 | ₩214,496 | ₩214,750 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,212 | ₩211,400 | ₩210,301 | ₩211,092 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩209,966 | ₩210,341 | ₩209,497 | ₩210,060 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,108 | ₩210,234 | ₩209,108 | ₩209,979 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩204,927 | ₩208,237 | ₩204,900 | ₩208,036 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩206,897 | ₩207,272 | ₩205,584 | ₩206,334 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,002 | ₩206,441 | ₩203,533 | ₩205,275 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,393 | ₩207,393 | ₩204,056 | ₩205,744 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩196,913 | ₩197,730 | ₩194,728 | ₩197,583 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩196,846 | ₩198,239 | ₩196,832 | ₩197,811 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,468 | ₩198,239 | ₩193,241 | ₩196,591 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩197,837 | ₩199,874 | ₩197,623 | ₩198,360 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,324 | ₩195,586 | ₩189,542 | ₩195,385 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,565 | ₩191,592 | ₩188,845 | ₩189,582 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩190,922 | ₩192,182 | ₩189,823 | ₩190,399 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,214 | ₩194,608 | ₩191,190 | ₩191,297 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,283 | ₩196,645 | ₩194,889 | ₩195,626 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩190,855 | ₩193,174 | ₩190,708 | ₩191,847 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,428 | ₩195,747 | ₩191,539 | ₩193,710 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,621 | ₩194,634 | ₩189,086 | ₩189,984 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,718 | ₩196,712 | ₩192,477 | ₩195,867 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,789 | ₩198,977 | ₩196,001 | ₩196,055 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,821 | ₩200,478 | ₩199,030 | ₩199,258 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩197,931 | ₩199,245 | ₩197,194 | ₩198,628 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,615 | ₩199,405 | ₩195,036 | ₩195,546 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩199,848 | ₩200,035 | ₩197,248 | ₩197,985 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,657 | ₩202,528 | ₩200,384 | ₩201,643 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,077 | ₩205,356 | ₩201,630 | ₩201,684 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,127 | ₩202,139 | ₩195,425 | ₩201,322 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,196 | ₩202,005 | ₩199,218 | ₩201,161 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,707 | ₩204,418 | ₩200,156 | ₩202,099 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,614 | ₩205,356 | ₩202,742 | ₩204,833 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,488 | ₩204,699 | ₩199,204 | ₩203,734 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,703 | ₩212,191 | ₩209,886 | ₩211,333 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,415 | ₩215,340 | ₩213,933 | ₩214,496 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,121 | ₩214,415 | ₩212,352 | ₩214,389 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,450 | ₩214,429 | ₩213,169 | ₩214,054 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,373 | ₩213,035 | ₩211,145 | ₩212,700 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,124 | ₩212,459 | ₩210,837 | ₩211,547 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,207 | ₩212,780 | ₩210,060 | ₩212,740 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,309 | ₩210,716 | ₩208,961 | ₩210,690 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,435 | ₩211,641 | ₩209,912 | ₩210,408 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,344 | ₩210,314 | ₩207,286 | ₩209,926 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,283 | ₩210,623 | ₩207,983 | ₩210,113 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,365 | ₩212,365 | ₩209,081 | ₩209,591 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,695 | ₩212,137 | ₩210,006 | ₩211,789 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,226 | ₩211,346 | ₩210,489 | ₩210,596 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,143 | ₩210,261 | ₩208,103 | ₩210,046 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,083 | ₩206,522 | ₩204,083 | ₩206,455 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,681 | ₩204,820 | ₩202,595 | ₩202,716 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,554 | ₩207,634 | ₩204,967 | ₩205,959 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,423 | ₩206,334 | ₩204,270 | ₩205,959 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,756 | ₩204,565 | ₩202,595 | ₩204,471 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,549 | ₩206,857 | ₩203,547 | ₩204,377 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩209,966 | ₩210,046 | ₩206,133 | ₩209,175 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,612 | ₩209,055 | ₩207,393 | ₩208,679 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,326 | ₩208,880 | ₩207,312 | ₩208,666 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,415 | ₩206,964 | ₩205,892 | ₩206,012 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,144 | ₩205,007 | ₩202,836 | ₩204,940 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,555 | ₩203,627 | ₩202,354 | ₩203,037 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩199,901 | ₩201,322 | ₩199,204 | ₩200,853 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩198,910 | ₩199,861 | ₩198,454 | ₩198,843 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,116 | ₩200,303 | ₩199,151 | ₩200,049 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,687 | ₩200,411 | ₩199,298 | ₩199,888 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩198,923 | ₩199,245 | ₩198,306 | ₩199,097 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩198,936 | ₩199,017 | ₩197,931 | ₩197,998 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,521 | ₩199,660 | ₩198,494 | ₩199,539 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,409 | ₩198,293 | ₩197,006 | ₩198,065 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,189 | ₩196,725 | ₩195,934 | ₩196,712 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩196,913 | ₩197,274 | ₩196,149 | ₩196,819 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,055 | ₩196,939 | ₩195,948 | ₩196,712 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,152 | ₩195,961 | ₩194,152 | ₩195,733 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩193,951 | ₩194,192 | ₩192,812 | ₩193,978 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,557 | ₩192,879 | ₩192,061 | ₩192,088 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩192,946 | ₩193,428 | ₩192,691 | ₩192,704 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,343 | ₩192,919 | ₩192,088 | ₩192,758 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,107 | ₩193,442 | ₩192,758 | ₩193,442 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,758 | ₩192,906 | ₩192,530 | ₩192,758 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,343 | ₩192,624 | ₩191,874 | ₩192,597 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,136 | ₩191,699 | ₩191,016 | ₩191,565 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,716 | ₩190,708 | ₩189,434 | ₩190,064 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,107 | ₩194,058 | ₩192,691 | ₩193,026 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩192,919 | ₩193,254 | ₩191,686 | ₩191,780 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,066 | ₩193,643 | ₩192,450 | ₩193,013 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,742 | ₩194,742 | ₩193,455 | ₩193,683 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,487 | ₩194,795 | ₩192,477 | ₩193,133 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,361 | ₩194,742 | ₩193,361 | ₩194,460 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,088 | ₩193,937 | ₩191,780 | ₩193,629 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,115 | ₩192,651 | ₩191,498 | ₩191,780 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩192,852 | ₩192,946 | ₩191,780 | ₩192,101 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩192,999 | ₩193,535 | ₩192,343 | ₩192,678 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,343 | ₩192,678 | ₩191,914 | ₩192,410 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩190,949 | ₩192,463 | ₩190,949 | ₩192,262 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,110 | ₩191,766 | ₩190,493 | ₩191,297 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩191,847 | ₩192,329 | ₩191,391 | ₩191,498 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,659 | ₩192,678 | ₩191,512 | ₩192,664 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩188,872 | ₩190,466 | ₩188,778 | ₩190,145 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,741 | ₩188,510 | ₩186,540 | ₩188,295 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩184,891 | ₩186,325 | ₩184,891 | ₩186,097 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,806 | ₩185,347 | ₩183,109 | ₩184,797 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,049 | ₩187,397 | ₩183,203 | ₩183,484 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,803 | ₩186,834 | ₩184,998 | ₩185,776 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,084 | ₩186,848 | ₩185,266 | ₩186,151 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,697 | ₩189,635 | ₩187,183 | ₩187,719 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,644 | ₩190,440 | ₩188,322 | ₩189,930 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,632 | ₩191,860 | ₩189,622 | ₩189,917 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,560 | ₩191,565 | ₩190,560 | ₩191,458 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,118 | ₩190,667 | ₩189,904 | ₩190,265 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,582 | ₩190,346 | ₩189,032 | ₩190,172 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,620 | ₩188,067 | ₩185,883 | ₩187,933 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,362 | ₩188,563 | ₩187,049 | ₩187,451 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩187,933 | ₩189,113 | ₩187,933 | ₩188,872 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,724 | ₩188,992 | ₩187,866 | ₩187,933 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,828 | ₩190,868 | ₩190,131 | ₩190,748 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩190,882 | ₩190,976 | ₩189,944 | ₩190,788 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,775 | ₩191,485 | ₩190,413 | ₩190,855 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,267 | ₩193,281 | ₩191,083 | ₩191,833 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,691 | ₩193,308 | ₩192,477 | ₩192,798 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩193,844 | ₩193,844 | ₩193,040 | ₩193,683 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,731 | ₩192,999 | ₩192,557 | ₩192,637 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,458 | ₩192,597 | ₩191,458 | ₩192,222 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,466 | ₩191,351 | ₩189,796 | ₩190,614 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,426 | ₩190,721 | ₩189,622 | ₩190,118 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,016 | ₩191,780 | ₩190,855 | ₩191,512 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,158 | ₩190,721 | ₩189,408 | ₩190,520 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,592 | ₩192,436 | ₩190,882 | ₩191,632 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,801 | ₩191,150 | ₩189,689 | ₩190,962 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,371 | ₩189,971 | ₩187,277 | ₩189,153 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,354 | ₩190,252 | ₩189,099 | ₩189,850 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,614 | ₩190,842 | ₩186,969 | ₩187,170 | -1.81% | 14만 |
|---|