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 | ₩207,434 | ₩208,199 | ₩207,032 | ₩208,038 | +0.29% | 13.6만 |
| 2026.10.08 | ₩205,677 | ₩206,643 | ₩204,953 | ₩206,013 | +0.16% | 14.9만 |
| 2026.10.07 | ₩207,394 | ₩207,595 | ₩206,549 | ₩207,246 | -0.07% | 13.5만 |
| 2026.10.06 | ₩210,331 | ₩210,559 | ₩209,526 | ₩209,647 | -0.33% | 9.1만 |
| 2026.10.05 | ₩208,453 | ₩209,567 | ₩208,038 | ₩209,164 | +0.34% | 13.5만 |
| 2026.10.02 | ₩208,453 | ₩209,164 | ₩207,595 | ₩208,748 | +0.14% | 12.1만 |
| 2026.10.01 | ₩207,394 | ₩207,394 | ₩205,610 | ₩206,670 | -0.35% | 20.6만 |
| 2026.09.30 | ₩209,821 | ₩209,848 | ₩207,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,212 |
| -0.77% |
| 55.1만 |
| 2026.09.29 | ₩209,218 | ₩209,231 | ₩207,354 | ₩208,601 | -0.29% | 137.5만 |
|---|
| 2026.09.28 | ₩209,218 | ₩210,237 | ₩208,427 | ₩209,406 | +0.09% | 15만 |
|---|
| 2026.09.25 | ₩210,519 | ₩211,350 | ₩209,795 | ₩211,082 | +0.27% | 9.3만 |
|---|
| 2026.09.24 | ₩210,157 | ₩210,344 | ₩208,453 | ₩209,298 | -0.41% | 19만 |
|---|
| 2026.09.23 | ₩212,115 | ₩212,115 | ₩210,197 | ₩210,599 | -0.71% | 13.2만 |
|---|
| 2026.09.22 | ₩213,509 | ₩214,837 | ₩213,080 | ₩214,314 | +0.38% | 13.4만 |
|---|
| 2026.09.21 | ₩212,933 | ₩213,644 | ₩211,954 | ₩213,268 | +0.16% | 14만 |
|---|
| 2026.09.18 | ₩210,921 | ₩211,310 | ₩210,251 | ₩211,095 | +0.08% | 14.2만 |
|---|
| 2026.09.17 | ₩211,873 | ₩212,209 | ₩211,417 | ₩211,444 | -0.20% | 15.2만 |
|---|
| 2026.09.16 | ₩210,760 | ₩211,484 | ₩207,944 | ₩209,070 | -0.80% | 19.4만 |
|---|
| 2026.09.15 | ₩209,271 | ₩209,392 | ₩208,252 | ₩208,936 | -0.16% | 15.5만 |
|---|
| 2026.09.14 | ₩209,808 | ₩211,028 | ₩209,030 | ₩209,902 | +0.04% | 13.1만 |
|---|
| 2026.09.11 | ₩212,772 | ₩212,986 | ₩212,007 | ₩212,651 | -0.06% | 38.4만 |
|---|
| 2026.09.10 | ₩211,954 | ₩212,370 | ₩210,827 | ₩211,122 | -0.39% | 11.4만 |
|---|
| 2026.09.09 | ₩215,360 | ₩215,494 | ₩213,697 | ₩213,925 | -0.67% | 52만 |
|---|
| 2026.09.08 | ₩215,830 | ₩216,192 | ₩214,998 | ₩215,105 | -0.34% | 13.6만 |
|---|
| 2026.09.04 | ₩214,998 | ₩216,782 | ₩214,998 | ₩216,380 | +0.64% | 14.4만 |
|---|
| 2026.09.03 | ₩214,851 | ₩215,736 | ₩214,019 | ₩215,468 | +0.29% | 11.6만 |
|---|
| 2026.09.02 | ₩212,799 | ₩213,496 | ₩212,718 | ₩213,402 | +0.28% | 20.5만 |
|---|
| 2026.09.01 | ₩213,644 | ₩214,408 | ₩212,182 | ₩212,611 | -0.48% | 11.8만 |
|---|
| 2026.08.31 | ₩215,642 | ₩215,776 | ₩214,140 | ₩214,717 | -0.43% | 16.4만 |
|---|
| 2026.08.28 | ₩217,265 | ₩217,882 | ₩214,877 | ₩215,468 | -0.83% | 19.4만 |
|---|
| 2026.08.27 | ₩216,353 | ₩217,077 | ₩215,843 | ₩216,929 | +0.27% | 14만 |
|---|
| 2026.08.26 | ₩215,950 | ₩216,554 | ₩214,918 | ₩215,173 | -0.36% | 16.8만 |
|---|
| 2026.08.25 | ₩215,079 | ₩215,521 | ₩214,797 | ₩215,414 | +0.16% | 105.5만 |
|---|
| 2026.08.24 | ₩214,328 | ₩214,328 | ₩213,107 | ₩213,174 | -0.54% | 75.8만 |
|---|
| 2026.08.21 | ₩214,918 | ₩215,079 | ₩214,287 | ₩214,663 | -0.12% | 14.2만 |
|---|
| 2026.08.20 | ₩212,866 | ₩214,448 | ₩212,866 | ₩213,737 | +0.41% | 27.7만 |
|---|
| 2026.08.19 | ₩213,349 | ₩213,885 | ₩212,571 | ₩213,483 | +0.06% | 13.9만 |
|---|
| 2026.08.18 | ₩213,241 | ₩213,349 | ₩211,122 | ₩211,216 | -0.95% | 45.5만 |
|---|
| 2026.08.17 | ₩214,998 | ₩215,776 | ₩214,381 | ₩214,877 | -0.06% | 18.1만 |
|---|
| 2026.08.14 | ₩214,717 | ₩215,333 | ₩214,180 | ₩214,502 | -0.10% | 11.5만 |
|---|
| 2026.08.13 | ₩214,180 | ₩214,730 | ₩213,912 | ₩214,435 | +0.12% | 14.7만 |
|---|
| 2026.08.12 | ₩214,851 | ₩214,904 | ₩213,885 | ₩214,153 | -0.32% | 9.4만 |
|---|
| 2026.08.11 | ₩212,919 | ₩213,603 | ₩212,450 | ₩212,986 | +0.03% | 10만 |
|---|
| 2026.08.10 | ₩212,530 | ₩212,691 | ₩211,994 | ₩212,410 | -0.06% | 14.3만 |
|---|
| 2026.08.07 | ₩212,624 | ₩212,933 | ₩211,873 | ₩212,812 | +0.09% | 11.7만 |
|---|
| 2026.08.06 | ₩210,787 | ₩211,565 | ₩210,210 | ₩210,774 | -0.01% | 13.2만 |
|---|
| 2026.08.05 | ₩210,707 | ₩211,122 | ₩210,116 | ₩210,304 | -0.19% | 11.3만 |
|---|
| 2026.08.04 | ₩207,072 | ₩209,178 | ₩206,951 | ₩208,883 | +0.87% | 16.4만 |
|---|
| 2026.08.03 | ₩203,129 | ₩204,510 | ₩203,049 | ₩204,457 | +0.65% | 11.6만 |
|---|
| 2026.07.31 | ₩202,204 | ₩202,257 | ₩200,152 | ₩201,868 | -0.17% | 10.8만 |
|---|
| 2026.07.30 | ₩200,179 | ₩202,338 | ₩199,776 | ₩202,190 | +1.00% | 10.4만 |
|---|
| 2026.07.29 | ₩199,253 | ₩201,091 | ₩197,335 | ₩198,153 | -0.55% | 17.7만 |
|---|
| 2026.07.28 | ₩200,152 | ₩201,775 | ₩199,602 | ₩200,863 | +0.36% | 14.1만 |
|---|
| 2026.07.27 | ₩203,612 | ₩203,880 | ₩201,707 | ₩202,673 | -0.46% | 16만 |
|---|
| 2026.07.24 | ₩201,922 | ₩202,888 | ₩201,439 | ₩201,681 | -0.12% | 13만 |
|---|
| 2026.07.23 | ₩201,922 | ₩202,861 | ₩200,648 | ₩201,828 | -0.05% | 32.8만 |
|---|
| 2026.07.22 | ₩203,867 | ₩204,524 | ₩203,853 | ₩203,894 | +0.01% | 10.3만 |
|---|
| 2026.07.21 | ₩202,244 | ₩203,598 | ₩201,815 | ₩203,196 | +0.47% | 29.1만 |
|---|
| 2026.07.20 | ₩201,144 | ₩201,533 | ₩199,977 | ₩200,272 | -0.43% | 20.1만 |
|---|
| 2026.07.17 | ₩200,795 | ₩202,593 | ₩200,742 | ₩202,150 | +0.67% | 15.6만 |
|---|
| 2026.07.16 | ₩204,940 | ₩205,489 | ₩204,148 | ₩204,524 | -0.20% | 34.7만 |
|---|
| 2026.07.15 | ₩205,932 | ₩207,179 | ₩204,966 | ₩206,871 | +0.46% | 21.7만 |
|---|
| 2026.07.14 | ₩205,329 | ₩206,321 | ₩204,913 | ₩205,302 | -0.01% | 15.8만 |
|---|
| 2026.07.13 | ₩205,557 | ₩205,878 | ₩203,800 | ₩204,095 | -0.71% | 14.6만 |
|---|
| 2026.07.10 | ₩206,938 | ₩207,863 | ₩206,039 | ₩207,407 | +0.23% | 15.1만 |
|---|
| 2026.07.09 | ₩204,819 | ₩206,200 | ₩204,819 | ₩205,637 | +0.40% | 30.6만 |
|---|
| 2026.07.08 | ₩203,438 | ₩204,510 | ₩202,096 | ₩204,403 | +0.47% | 14.4만 |
|---|
| 2026.07.07 | ₩207,676 | ₩207,769 | ₩205,261 | ₩205,892 | -0.86% | 42만 |
|---|
| 2026.07.06 | ₩209,312 | ₩210,532 | ₩209,191 | ₩210,304 | +0.47% | 20.7만 |
|---|
| 2026.07.02 | ₩208,467 | ₩209,955 | ₩206,468 | ₩208,024 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩206,267 | ₩207,783 | ₩206,267 | ₩206,683 | +0.20% | 14.4만 |
|---|
| 2026.06.30 | ₩206,415 | ₩207,501 | ₩206,160 | ₩206,924 | +0.25% | 29.1만 |
|---|
| 2026.06.29 | ₩206,039 | ₩206,455 | ₩204,309 | ₩206,227 | +0.09% | 18만 |
|---|
| 2026.06.26 | ₩203,733 | ₩206,200 | ₩203,733 | ₩205,208 | +0.72% | 20.3만 |
|---|
| 2026.06.25 | ₩207,152 | ₩207,206 | ₩205,181 | ₩205,704 | -0.70% | 22.5만 |
|---|
| 2026.06.24 | ₩205,503 | ₩206,455 | ₩204,873 | ₩205,878 | +0.18% | 24.4만 |
|---|
| 2026.06.23 | ₩206,388 | ₩207,810 | ₩206,080 | ₩206,080 | -0.15% | 34.7만 |
|---|
| 2026.06.22 | ₩211,766 | ₩213,469 | ₩211,310 | ₩211,753 | -0.01% | 26.2만 |
|---|
| 2026.06.18 | ₩211,967 | ₩212,222 | ₩210,894 | ₩211,283 | -0.32% | 12.8만 |
|---|
| 2026.06.17 | ₩214,542 | ₩215,521 | ₩211,471 | ₩211,659 | -1.34% | 18.5만 |
|---|
| 2026.06.16 | ₩214,207 | ₩214,717 | ₩213,362 | ₩213,442 | -0.36% | 13만 |
|---|
| 2026.06.15 | ₩215,441 | ₩215,494 | ₩214,247 | ₩214,475 | -0.45% | 35.1만 |
|---|
| 2026.06.12 | ₩211,002 | ₩212,115 | ₩209,768 | ₩211,525 | +0.25% | 18.6만 |
|---|
| 2026.06.11 | ₩205,825 | ₩210,626 | ₩205,610 | ₩210,479 | +2.26% | 18.1만 |
|---|
| 2026.06.10 | ₩205,986 | ₩207,555 | ₩204,229 | ₩204,296 | -0.82% | 12.9만 |
|---|
| 2026.06.09 | ₩209,795 | ₩210,479 | ₩204,309 | ₩207,206 | -1.23% | 16.4만 |
|---|
| 2026.06.08 | ₩208,172 | ₩208,869 | ₩206,764 | ₩207,099 | -0.52% | 14.8만 |
|---|
| 2026.06.05 | ₩211,967 | ₩211,967 | ₩206,495 | ₩207,059 | -2.32% | 31만 |
|---|
| 2026.06.04 | ₩213,831 | ₩214,717 | ₩213,456 | ₩214,582 | +0.35% | 26.9만 |
|---|
| 2026.06.03 | ₩214,167 | ₩214,167 | ₩212,383 | ₩212,544 | -0.76% | 22.8만 |
|---|
| 2026.06.02 | ₩214,582 | ₩215,642 | ₩214,261 | ₩214,958 | +0.17% | 98만 |
|---|
| 2026.06.01 | ₩214,247 | ₩215,494 | ₩213,201 | ₩214,797 | +0.26% | 17.7만 |
|---|
| 2026.05.29 | ₩216,339 | ₩217,278 | ₩215,548 | ₩215,924 | -0.19% | 81.8만 |
|---|
| 2026.05.28 | ₩214,462 | ₩216,675 | ₩213,898 | ₩216,272 | +0.84% | 16.5만 |
|---|
| 2026.05.27 | ₩216,245 | ₩216,527 | ₩215,347 | ₩215,709 | -0.25% | 23.2만 |
|---|
| 2026.05.26 | ₩217,238 | ₩218,163 | ₩217,023 | ₩217,640 | +0.19% | 18만 |
|---|
| 2026.05.22 | ₩213,979 | ₩214,636 | ₩213,241 | ₩213,697 | -0.13% | 15.1만 |
|---|
| 2026.05.21 | ₩210,693 | ₩213,697 | ₩210,291 | ₩212,879 | +1.04% | 20.8만 |
|---|
| 2026.05.20 | ₩208,950 | ₩212,745 | ₩208,815 | ₩211,981 | +1.45% | 26만 |
|---|
| 2026.05.19 | ₩209,271 | ₩210,532 | ₩208,413 | ₩208,802 | -0.22% | 59.8만 |
|---|
| 2026.05.18 | ₩212,517 | ₩212,906 | ₩210,277 | ₩211,994 | -0.25% | 59만 |
|---|
| 2026.05.15 | ₩211,860 | ₩212,115 | ₩210,532 | ₩211,364 | -0.23% | 26.6만 |
|---|
| 2026.05.14 | ₩216,380 | ₩216,862 | ₩215,803 | ₩216,205 | -0.08% | 13.7만 |
|---|
| 2026.05.13 | ₩214,703 | ₩216,111 | ₩214,073 | ₩216,031 | +0.62% | 13.3만 |
|---|
| 2026.05.12 | ₩214,945 | ₩215,347 | ₩212,933 | ₩215,146 | +0.09% | 16.7만 |
|---|
| 2026.05.11 | ₩217,466 | ₩218,485 | ₩217,385 | ₩218,177 | +0.33% | 30.9만 |
|---|
| 2026.05.08 | ₩217,117 | ₩217,922 | ₩216,473 | ₩217,734 | +0.28% | 22.1만 |
|---|
| 2026.05.07 | ₩217,828 | ₩217,908 | ₩214,784 | ₩214,904 | -1.34% | 17만 |
|---|
| 2026.05.06 | ₩215,856 | ₩217,452 | ₩215,803 | ₩217,144 | +0.60% | 156.4만 |
|---|
| 2026.05.05 | ₩212,249 | ₩213,040 | ₩211,538 | ₩212,463 | +0.10% | 16.5만 |
|---|
| 2026.05.04 | ₩211,310 | ₩212,182 | ₩208,909 | ₩209,875 | -0.68% | 16.1만 |
|---|
| 2026.05.01 | ₩211,873 | ₩213,402 | ₩211,498 | ₩211,525 | -0.16% | 17.1만 |
|---|
| 2026.04.30 | ₩210,063 | ₩212,276 | ₩209,540 | ₩212,021 | +0.93% | 23.3만 |
|---|
| 2026.04.29 | ₩208,507 | ₩208,507 | ₩206,187 | ₩207,139 | -0.66% | 27.5만 |
|---|
| 2026.04.28 | ₩209,003 | ₩209,526 | ₩207,957 | ₩208,963 | -0.02% | 21.4만 |
|---|
| 2026.04.27 | ₩210,411 | ₩210,693 | ₩209,486 | ₩209,714 | -0.33% | 33.9만 |
|---|
| 2026.04.24 | ₩209,473 | ₩210,519 | ₩209,097 | ₩210,183 | +0.34% | 8.7만 |
|---|
| 2026.04.23 | ₩210,398 | ₩211,122 | ₩207,072 | ₩208,976 | -0.68% | 13.2만 |
|---|
| 2026.04.22 | ₩211,887 | ₩212,799 | ₩211,404 | ₩211,846 | -0.02% | 43.4만 |
|---|
| 2026.04.21 | ₩212,986 | ₩213,268 | ₩209,392 | ₩209,540 | -1.62% | 18.5만 |
|---|
| 2026.04.20 | ₩213,456 | ₩213,979 | ₩212,638 | ₩213,617 | +0.08% | 15.3만 |
|---|
| 2026.04.17 | ₩215,038 | ₩216,876 | ₩214,649 | ₩214,904 | -0.06% | 17.9만 |
|---|
| 2026.04.16 | ₩211,364 | ₩211,551 | ₩210,452 | ₩211,243 | -0.06% | 48만 |
|---|
| 2026.04.15 | ₩210,116 | ₩210,492 | ₩209,647 | ₩210,210 | +0.04% | 19.9만 |
|---|
| 2026.04.14 | ₩209,258 | ₩210,385 | ₩209,258 | ₩210,130 | +0.42% | 60만 |
|---|
| 2026.04.13 | ₩205,074 | ₩208,386 | ₩205,047 | ₩208,185 | +1.52% | 23.2만 |
|---|
| 2026.04.10 | ₩207,045 | ₩207,421 | ₩205,731 | ₩206,482 | -0.27% | 51.2만 |
|---|
| 2026.04.09 | ₩204,148 | ₩206,589 | ₩203,679 | ₩205,422 | +0.62% | 14만 |
|---|
| 2026.04.08 | ₩207,541 | ₩207,541 | ₩204,202 | ₩205,892 | -0.79% | 25.3만 |
|---|
| 2026.04.07 | ₩197,054 | ₩197,872 | ₩194,868 | ₩197,724 | +0.34% | 17.8만 |
|---|
| 2026.04.06 | ₩196,987 | ₩198,381 | ₩196,973 | ₩197,952 | +0.49% | 13.4만 |
|---|
| 2026.04.02 | ₩193,607 | ₩198,381 | ₩193,379 | ₩196,732 | +1.61% | 25.4만 |
|---|
| 2026.04.01 | ₩197,979 | ₩200,018 | ₩197,765 | ₩198,502 | +0.26% | 43.4만 |
|---|
| 2026.03.31 | ₩191,461 | ₩195,726 | ₩189,677 | ₩195,525 | +2.12% | 40.8만 |
|---|
| 2026.03.30 | ₩191,703 | ₩191,729 | ₩188,980 | ₩189,718 | -1.04% | 16만 |
|---|
| 2026.03.27 | ₩191,059 | ₩192,319 | ₩189,959 | ₩190,536 | -0.27% | 19.9만 |
|---|
| 2026.03.26 | ₩193,352 | ₩194,747 | ₩191,327 | ₩191,434 | -0.99% | 30.6만 |
|---|
| 2026.03.25 | ₩196,423 | ₩196,785 | ₩195,029 | ₩195,766 | -0.33% | 11.7만 |
|---|
| 2026.03.24 | ₩190,992 | ₩193,312 | ₩190,844 | ₩191,984 | +0.52% | 18.9만 |
|---|
| 2026.03.23 | ₩193,567 | ₩195,887 | ₩191,676 | ₩193,848 | +0.15% | 112만 |
|---|
| 2026.03.20 | ₩194,760 | ₩194,774 | ₩189,221 | ₩190,120 | -2.38% | 16만 |
|---|
| 2026.03.19 | ₩192,856 | ₩196,853 | ₩192,615 | ₩196,008 | +1.63% | 20.6만 |
|---|
| 2026.03.18 | ₩198,931 | ₩199,119 | ₩196,142 | ₩196,195 | -1.38% | 13.9만 |
|---|
| 2026.03.17 | ₩199,964 | ₩200,621 | ₩199,173 | ₩199,401 | -0.28% | 12.3만 |
|---|
| 2026.03.16 | ₩198,073 | ₩199,387 | ₩197,335 | ₩198,770 | +0.35% | 18.8만 |
|---|
| 2026.03.13 | ₩198,757 | ₩199,548 | ₩195,176 | ₩195,686 | -1.55% | 42.3만 |
|---|
| 2026.03.12 | ₩199,991 | ₩200,179 | ₩197,389 | ₩198,127 | -0.93% | 45.9만 |
|---|
| 2026.03.11 | ₩201,801 | ₩202,673 | ₩200,527 | ₩201,788 | -0.01% | 13.5만 |
|---|
| 2026.03.10 | ₩203,223 | ₩205,503 | ₩201,775 | ₩201,828 | -0.69% | 49.4만 |
|---|
| 2026.03.09 | ₩197,268 | ₩202,284 | ₩195,565 | ₩201,466 | +2.13% | 30.4만 |
|---|
| 2026.03.06 | ₩200,339 | ₩202,150 | ₩199,360 | ₩201,305 | +0.48% | 25.4만 |
|---|
| 2026.03.05 | ₩203,853 | ₩204,564 | ₩200,299 | ₩202,244 | -0.79% | 32.9만 |
|---|
| 2026.03.04 | ₩203,759 | ₩205,503 | ₩202,888 | ₩204,980 | +0.60% | 23.4만 |
|---|
| 2026.03.03 | ₩202,633 | ₩204,846 | ₩199,347 | ₩203,880 | +0.62% | 42.3만 |
|---|
| 2026.03.02 | ₩210,854 | ₩212,343 | ₩210,036 | ₩211,484 | +0.30% | 54.6만 |
|---|
| 2026.02.27 | ₩214,569 | ₩215,494 | ₩214,086 | ₩214,649 | +0.04% | 36.7만 |
|---|
| 2026.02.26 | ₩214,274 | ₩214,569 | ₩212,504 | ₩214,542 | +0.13% | 43.3만 |
|---|
| 2026.02.25 | ₩213,603 | ₩214,582 | ₩213,322 | ₩214,207 | +0.28% | 40.1만 |
|---|
| 2026.02.24 | ₩211,525 | ₩213,188 | ₩211,297 | ₩212,852 | +0.63% | 40.8만 |
|---|
| 2026.02.23 | ₩212,276 | ₩212,611 | ₩210,988 | ₩211,699 | -0.27% | 18.6만 |
|---|
| 2026.02.20 | ₩210,358 | ₩212,933 | ₩210,210 | ₩212,893 | +1.20% | 21.4만 |
|---|
| 2026.02.19 | ₩209,459 | ₩210,867 | ₩209,111 | ₩210,841 | +0.66% | 22.2만 |
|---|
| 2026.02.18 | ₩210,586 | ₩211,793 | ₩210,063 | ₩210,559 | -0.01% | 22.4만 |
|---|
| 2026.02.17 | ₩208,494 | ₩210,465 | ₩207,434 | ₩210,076 | +0.76% | 29.3만 |
|---|
| 2026.02.13 | ₩209,432 | ₩210,774 | ₩208,132 | ₩210,264 | +0.40% | 28.7만 |
|---|
| 2026.02.12 | ₩212,517 | ₩212,517 | ₩209,231 | ₩209,741 | -1.31% | 45.1만 |
|---|
| 2026.02.11 | ₩211,846 | ₩212,289 | ₩210,157 | ₩211,940 | +0.04% | 30.6만 |
|---|
| 2026.02.10 | ₩211,377 | ₩211,498 | ₩210,639 | ₩210,747 | -0.30% | 45.5만 |
|---|
| 2026.02.09 | ₩208,292 | ₩210,411 | ₩208,252 | ₩210,197 | +0.91% | 42.9만 |
|---|
| 2026.02.06 | ₩204,229 | ₩206,670 | ₩204,229 | ₩206,603 | +1.16% | 20.8만 |
|---|
| 2026.02.05 | ₩203,826 | ₩204,966 | ₩202,740 | ₩202,861 | -0.47% | 23.5만 |
|---|
| 2026.02.04 | ₩207,702 | ₩207,783 | ₩205,114 | ₩206,106 | -0.77% | 18.4만 |
|---|
| 2026.02.03 | ₩205,570 | ₩206,482 | ₩204,417 | ₩206,106 | +0.26% | 51만 |
|---|
| 2026.02.02 | ₩202,901 | ₩204,712 | ₩202,740 | ₩204,618 | +0.85% | 33.1만 |
|---|
| 2026.01.30 | ₩206,696 | ₩207,005 | ₩203,692 | ₩204,524 | -1.05% | 54.7만 |
|---|
| 2026.01.29 | ₩210,116 | ₩210,197 | ₩206,281 | ₩209,325 | -0.38% | 255.8만 |
|---|
| 2026.01.28 | ₩208,762 | ₩209,204 | ₩207,541 | ₩208,829 | +0.03% | 83.1만 |
|---|
| 2026.01.27 | ₩207,474 | ₩209,030 | ₩207,461 | ₩208,815 | +0.65% | 32.9만 |
|---|
| 2026.01.26 | ₩206,562 | ₩207,112 | ₩206,039 | ₩206,160 | -0.19% | 28.7만 |
|---|
| 2026.01.23 | ₩203,290 | ₩205,154 | ₩202,982 | ₩205,087 | +0.88% | 19.4만 |
|---|
| 2026.01.22 | ₩202,700 | ₩203,773 | ₩202,499 | ₩203,183 | +0.24% | 18.8만 |
|---|
| 2026.01.21 | ₩200,044 | ₩201,466 | ₩199,347 | ₩200,997 | +0.48% | 16.5만 |
|---|
| 2026.01.20 | ₩199,052 | ₩200,004 | ₩198,596 | ₩198,985 | -0.03% | 20.7만 |
|---|
| 2026.01.16 | ₩200,259 | ₩200,447 | ₩199,293 | ₩200,192 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩199,830 | ₩200,554 | ₩199,441 | ₩200,031 | +0.10% | 28만 |
|---|
| 2026.01.14 | ₩199,065 | ₩199,387 | ₩198,448 | ₩199,240 | +0.09% | 13.8만 |
|---|
| 2026.01.13 | ₩199,079 | ₩199,159 | ₩198,073 | ₩198,140 | -0.47% | 39.1만 |
|---|
| 2026.01.12 | ₩198,663 | ₩199,803 | ₩198,636 | ₩199,682 | +0.51% | 16.2만 |
|---|
| 2026.01.09 | ₩197,550 | ₩198,435 | ₩197,148 | ₩198,207 | +0.33% | 18.8만 |
|---|
| 2026.01.08 | ₩196,329 | ₩196,866 | ₩196,075 | ₩196,853 | +0.27% | 20.8만 |
|---|
| 2026.01.07 | ₩197,054 | ₩197,416 | ₩196,289 | ₩196,960 | -0.05% | 22.3만 |
|---|
| 2026.01.06 | ₩196,195 | ₩197,081 | ₩196,088 | ₩196,853 | +0.33% | 47.3만 |
|---|
| 2026.01.05 | ₩194,291 | ₩196,101 | ₩194,291 | ₩195,874 | +0.81% | 38.2만 |
|---|
| 2026.01.02 | ₩194,090 | ₩194,331 | ₩192,950 | ₩194,117 | +0.01% | 24.2만 |
|---|
| 2025.12.31 | ₩192,695 | ₩193,017 | ₩192,199 | ₩192,226 | -0.24% | 16.1만 |
|---|
| 2025.12.30 | ₩193,084 | ₩193,567 | ₩192,829 | ₩192,843 | -0.13% | 16.5만 |
|---|
| 2025.12.29 | ₩192,480 | ₩193,057 | ₩192,226 | ₩192,896 | +0.22% | 24.6만 |
|---|
| 2025.12.26 | ₩193,245 | ₩193,580 | ₩192,896 | ₩193,580 | +0.17% | 12.4만 |
|---|
| 2025.12.24 | ₩192,896 | ₩193,044 | ₩192,668 | ₩192,896 | 0.00% | 17.8만 |
|---|
| 2025.12.23 | ₩192,480 | ₩192,762 | ₩192,011 | ₩192,735 | +0.13% | 53.8만 |
|---|
| 2025.12.22 | ₩191,273 | ₩191,837 | ₩191,153 | ₩191,703 | +0.22% | 64만 |
|---|
| 2025.12.19 | ₩189,852 | ₩190,844 | ₩189,570 | ₩190,200 | +0.18% | 21.5만 |
|---|
| 2025.12.18 | ₩193,245 | ₩194,197 | ₩192,829 | ₩193,164 | -0.04% | 24만 |
|---|
| 2025.12.17 | ₩193,057 | ₩193,392 | ₩191,823 | ₩191,917 | -0.59% | 16.4만 |
|---|
| 2025.12.16 | ₩193,205 | ₩193,781 | ₩192,588 | ₩193,151 | -0.03% | 16만 |
|---|
| 2025.12.15 | ₩194,881 | ₩194,881 | ₩193,594 | ₩193,822 | -0.54% | 33.5만 |
|---|
| 2025.12.12 | ₩194,626 | ₩194,935 | ₩192,615 | ₩193,272 | -0.70% | 17.8만 |
|---|
| 2025.12.11 | ₩193,500 | ₩194,881 | ₩193,500 | ₩194,599 | +0.57% | 43.7만 |
|---|
| 2025.12.10 | ₩192,226 | ₩194,076 | ₩191,917 | ₩193,768 | +0.80% | 19.7만 |
|---|
| 2025.12.09 | ₩192,252 | ₩192,789 | ₩191,635 | ₩191,917 | -0.17% | 59.3만 |
|---|
| 2025.12.08 | ₩192,990 | ₩193,084 | ₩191,917 | ₩192,239 | -0.39% | 37만 |
|---|
| 2025.12.05 | ₩193,138 | ₩193,674 | ₩192,480 | ₩192,816 | -0.17% | 63.5만 |
|---|
| 2025.12.04 | ₩192,480 | ₩192,816 | ₩192,051 | ₩192,547 | +0.03% | 117만 |
|---|
| 2025.12.03 | ₩191,086 | ₩192,601 | ₩191,086 | ₩192,400 | +0.69% | 131.1만 |
|---|
| 2025.12.02 | ₩191,247 | ₩191,904 | ₩190,630 | ₩191,434 | +0.10% | 122.2만 |
|---|
| 2025.12.01 | ₩191,984 | ₩192,467 | ₩191,528 | ₩191,635 | -0.18% | 16.2만 |
|---|
| 2025.11.28 | ₩191,796 | ₩192,816 | ₩191,649 | ₩192,802 | +0.52% | 7.4만 |
|---|
| 2025.11.26 | ₩189,007 | ₩190,603 | ₩188,913 | ₩190,281 | +0.67% | 13.7만 |
|---|
| 2025.11.25 | ₩186,874 | ₩188,645 | ₩186,673 | ₩188,430 | +0.83% | 21.1만 |
|---|
| 2025.11.24 | ₩185,024 | ₩186,459 | ₩185,024 | ₩186,231 | +0.65% | 27.6만 |
|---|
| 2025.11.21 | ₩183,937 | ₩185,480 | ₩183,240 | ₩184,930 | +0.54% | 21.8만 |
|---|
| 2025.11.20 | ₩187,183 | ₩187,532 | ₩183,334 | ₩183,615 | -1.91% | 57.1만 |
|---|
| 2025.11.19 | ₩185,936 | ₩186,968 | ₩185,131 | ₩185,909 | -0.01% | 18.2만 |
|---|
| 2025.11.18 | ₩186,217 | ₩186,982 | ₩185,399 | ₩186,284 | +0.04% | 43.3만 |
|---|
| 2025.11.17 | ₩188,833 | ₩189,771 | ₩187,317 | ₩187,853 | -0.52% | 38.7만 |
|---|
| 2025.11.14 | ₩188,779 | ₩190,576 | ₩188,457 | ₩190,066 | +0.68% | 18.1만 |
|---|
| 2025.11.13 | ₩191,770 | ₩191,998 | ₩189,758 | ₩190,053 | -0.90% | 25.4만 |
|---|
| 2025.11.12 | ₩190,697 | ₩191,703 | ₩190,697 | ₩191,595 | +0.47% | 21.2만 |
|---|
| 2025.11.11 | ₩190,254 | ₩190,804 | ₩190,040 | ₩190,402 | +0.08% | 24만 |
|---|
| 2025.11.10 | ₩189,718 | ₩190,482 | ₩189,168 | ₩190,308 | +0.31% | 21.5만 |
|---|
| 2025.11.07 | ₩186,754 | ₩188,202 | ₩186,016 | ₩188,068 | +0.70% | 12.3만 |
|---|
| 2025.11.06 | ₩188,497 | ₩188,698 | ₩187,183 | ₩187,585 | -0.48% | 13.7만 |
|---|
| 2025.11.05 | ₩188,068 | ₩189,248 | ₩188,068 | ₩189,007 | +0.50% | 11.1만 |
|---|
| 2025.11.04 | ₩188,859 | ₩189,128 | ₩188,001 | ₩188,068 | -0.42% | 19.3만 |
|---|
| 2025.11.03 | ₩190,965 | ₩191,005 | ₩190,268 | ₩190,884 | -0.04% | 15.9만 |
|---|
| 2025.10.31 | ₩191,019 | ₩191,112 | ₩190,080 | ₩190,925 | -0.05% | 13.9만 |
|---|
| 2025.10.30 | ₩190,911 | ₩191,622 | ₩190,549 | ₩190,992 | +0.04% | 26.1만 |
|---|
| 2025.10.29 | ₩193,406 | ₩193,419 | ₩191,220 | ₩191,971 | -0.74% | 21.7만 |
|---|
| 2025.10.28 | ₩192,829 | ₩193,446 | ₩192,615 | ₩192,936 | +0.06% | 19.4만 |
|---|
| 2025.10.27 | ₩193,982 | ₩193,982 | ₩193,178 | ₩193,822 | -0.08% | 13만 |
|---|
| 2025.10.24 | ₩192,869 | ₩193,138 | ₩192,695 | ₩192,775 | -0.05% | 7.9만 |
|---|
| 2025.10.23 | ₩191,595 | ₩192,735 | ₩191,595 | ₩192,360 | +0.40% | 54.9만 |
|---|
| 2025.10.22 | ₩190,603 | ₩191,488 | ₩189,932 | ₩190,750 | +0.08% | 20만 |
|---|
| 2025.10.21 | ₩190,563 | ₩190,858 | ₩189,758 | ₩190,254 | -0.16% | 13.4만 |
|---|
| 2025.10.20 | ₩191,153 | ₩191,917 | ₩190,992 | ₩191,649 | +0.26% | 88만 |
|---|
| 2025.10.17 | ₩190,294 | ₩190,858 | ₩189,543 | ₩190,656 | +0.19% | 15.9만 |
|---|
| 2025.10.16 | ₩191,729 | ₩192,574 | ₩191,019 | ₩191,770 | +0.02% | 36.4만 |
|---|
| 2025.10.15 | ₩190,938 | ₩191,287 | ₩189,825 | ₩191,099 | +0.08% | 30.9만 |
|---|
| 2025.10.14 | ₩187,505 | ₩190,107 | ₩187,411 | ₩189,288 | +0.95% | 32.1만 |
|---|
| 2025.10.13 | ₩189,490 | ₩190,388 | ₩189,235 | ₩189,986 | +0.26% | 107.5만 |
|---|
| 2025.10.10 | ₩190,750 | ₩190,978 | ₩187,102 | ₩187,304 | -1.81% | 14만 |
|---|