시장 데이터를 불러오는 중
전체 종목
Vanguard ESG U.S. Corporate Bond ETF 과거 주가
Vanguard ESG U.S. Corporate Bond ETF · VCEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard ESG U.S. Corporate Bond ETF · VCEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,952 | ₩80,006 | ₩79,834 | ₩79,938 | -0.02% | 8만 |
| 2026.10.08 | ₩79,778 | ₩80,059 | ₩79,697 | ₩79,992 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,442 | ₩79,871 | ₩79,402 | ₩79,818 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,724 | ₩79,925 | ₩79,697 | ₩79,845 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,550 | ₩79,630 | ₩79,402 | ₩79,617 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,979 | ₩80,019 | ₩79,550 | ₩79,603 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,335 | ₩79,885 | ₩79,201 | ₩79,845 | +0.64% | 21.2만 |
| 2026.09.30 | ₩80,113 | ₩80,113 | ₩79,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,912 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩80,046 | ₩80,046 | ₩79,764 | ₩79,952 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩80,073 | ₩80,107 | ₩79,831 | ₩79,992 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,441 | ₩80,502 | ₩80,193 | ₩80,488 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,857 | ₩80,892 | ₩80,401 | ₩80,421 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,481 | ₩81,481 | ₩80,730 | ₩80,864 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,642 | ₩81,642 | ₩81,474 | ₩81,615 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,548 | ₩81,615 | ₩81,481 | ₩81,615 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,454 | ₩81,454 | ₩81,266 | ₩81,379 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,548 | ₩81,682 | ₩81,494 | ₩81,682 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,360 | ₩81,588 | ₩81,240 | ₩81,253 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩81,105 | ₩81,172 | ₩81,072 | ₩81,146 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩81,105 | ₩81,367 | ₩81,018 | ₩81,146 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,454 | ₩81,494 | ₩81,172 | ₩81,186 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,454 | ₩81,488 | ₩81,199 | ₩81,266 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,910 | ₩81,950 | ₩81,721 | ₩81,843 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩82,031 | ₩82,031 | ₩81,856 | ₩81,924 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩82,031 | ₩82,064 | ₩81,950 | ₩81,984 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩82,111 | ₩82,125 | ₩81,977 | ₩81,977 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,910 | ₩81,910 | ₩81,796 | ₩81,883 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩82,004 | ₩82,111 | ₩81,776 | ₩81,803 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,487 | ₩82,487 | ₩82,339 | ₩82,473 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,782 | ₩82,836 | ₩82,487 | ₩82,554 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,809 | ₩82,862 | ₩82,730 | ₩82,795 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,782 | ₩82,809 | ₩82,689 | ₩82,809 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,701 | ₩82,876 | ₩82,681 | ₩82,876 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,393 | ₩82,500 | ₩82,393 | ₩82,453 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,339 | ₩82,353 | ₩82,232 | ₩82,326 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,366 | ₩82,487 | ₩82,353 | ₩82,406 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,675 | ₩82,728 | ₩82,534 | ₩82,728 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩82,098 | ₩82,306 | ₩82,044 | ₩82,299 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,313 | ₩82,386 | ₩82,192 | ₩82,192 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,621 | ₩82,634 | ₩82,382 | ₩82,440 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,715 | ₩82,876 | ₩82,675 | ₩82,701 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,567 | ₩82,567 | ₩82,420 | ₩82,447 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,406 | ₩82,512 | ₩82,346 | ₩82,346 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,447 | ₩82,473 | ₩82,287 | ₩82,287 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,742 | ₩82,742 | ₩82,594 | ₩82,668 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,567 | ₩82,648 | ₩82,487 | ₩82,581 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,782 | ₩82,881 | ₩82,728 | ₩82,795 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,634 | ₩82,809 | ₩82,634 | ₩82,809 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,313 | ₩82,460 | ₩82,313 | ₩82,413 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,554 | ₩82,621 | ₩82,359 | ₩82,621 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,581 | ₩82,688 | ₩82,534 | ₩82,648 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,742 | ₩82,822 | ₩82,447 | ₩82,451 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,648 | ₩82,876 | ₩82,634 | ₩82,815 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,621 | ₩82,648 | ₩82,567 | ₩82,614 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,500 | ₩82,581 | ₩82,447 | ₩82,447 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,406 | ₩82,503 | ₩82,354 | ₩82,473 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,795 | ₩82,809 | ₩82,675 | ₩82,742 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,956 | ₩82,956 | ₩82,829 | ₩82,836 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩83,144 | ₩83,238 | ₩82,963 | ₩83,010 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,265 | ₩83,332 | ₩83,231 | ₩83,231 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩83,077 | ₩83,251 | ₩83,057 | ₩83,191 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩83,117 | ₩83,292 | ₩83,117 | ₩83,211 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,997 | ₩83,104 | ₩82,943 | ₩83,010 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩83,090 | ₩83,151 | ₩82,862 | ₩82,876 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,345 | ₩83,359 | ₩83,111 | ₩83,198 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,372 | ₩83,533 | ₩83,352 | ₩83,392 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,292 | ₩83,359 | ₩83,158 | ₩83,318 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,694 | ₩83,713 | ₩83,426 | ₩83,453 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,935 | ₩83,938 | ₩83,821 | ₩83,938 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,868 | ₩83,982 | ₩83,815 | ₩83,935 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,667 | ₩83,895 | ₩83,667 | ₩83,761 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,526 | ₩84,539 | ₩84,177 | ₩84,177 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,593 | ₩84,680 | ₩84,566 | ₩84,660 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,378 | ₩84,618 | ₩84,378 | ₩84,566 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,499 | ₩84,606 | ₩84,459 | ₩84,526 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,378 | ₩84,531 | ₩84,378 | ₩84,452 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩84,137 | ₩84,298 | ₩84,123 | ₩84,137 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,163 | ₩84,163 | ₩83,942 | ₩84,052 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,351 | ₩84,444 | ₩84,204 | ₩84,257 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,271 | ₩84,385 | ₩83,989 | ₩84,002 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,284 | ₩84,405 | ₩84,230 | ₩84,304 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,324 | ₩84,405 | ₩84,217 | ₩84,230 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,217 | ₩84,217 | ₩83,969 | ₩84,177 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,801 | ₩84,277 | ₩83,707 | ₩84,240 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,801 | ₩83,882 | ₩83,620 | ₩83,667 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,707 | ₩83,842 | ₩83,627 | ₩83,828 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,842 | ₩83,882 | ₩83,607 | ₩83,614 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,842 | ₩83,842 | ₩83,681 | ₩83,707 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩84,110 | ₩84,190 | ₩84,083 | ₩84,123 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,949 | ₩83,989 | ₩83,882 | ₩83,976 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,271 | ₩84,271 | ₩84,110 | ₩84,129 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,909 | ₩84,116 | ₩83,842 | ₩84,116 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,445 | ₩84,619 | ₩84,445 | ₩84,499 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,217 | ₩84,485 | ₩84,190 | ₩84,418 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,177 | ₩84,271 | ₩84,170 | ₩84,210 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,204 | ₩84,217 | ₩84,059 | ₩84,130 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,922 | ₩83,949 | ₩83,694 | ₩83,855 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,412 | ₩83,721 | ₩83,332 | ₩83,689 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩83,131 | ₩83,694 | ₩83,117 | ₩83,600 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,158 | ₩83,238 | ₩82,983 | ₩83,090 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,587 | ₩83,667 | ₩83,359 | ₩83,439 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,573 | ₩83,580 | ₩83,439 | ₩83,520 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,163 | ₩84,190 | ₩83,949 | ₩83,949 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,949 | ₩84,002 | ₩83,815 | ₩83,989 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩84,029 | ₩84,029 | ₩83,909 | ₩83,949 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,271 | ₩84,351 | ₩84,204 | ₩84,204 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,324 | ₩84,445 | ₩84,324 | ₩84,358 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,459 | ₩84,459 | ₩84,016 | ₩84,056 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,338 | ₩84,445 | ₩84,298 | ₩84,311 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,909 | ₩84,070 | ₩83,868 | ₩83,976 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,882 | ₩83,882 | ₩83,560 | ₩83,748 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,976 | ₩84,224 | ₩83,949 | ₩83,976 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,284 | ₩84,390 | ₩84,143 | ₩84,230 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,351 | ₩84,351 | ₩84,043 | ₩84,123 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,351 | ₩84,499 | ₩84,298 | ₩84,499 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,646 | ₩84,673 | ₩84,449 | ₩84,519 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,633 | ₩84,780 | ₩84,559 | ₩84,713 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,807 | ₩84,874 | ₩84,472 | ₩84,633 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,888 | ₩84,968 | ₩84,754 | ₩84,807 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,894 | ₩84,941 | ₩84,673 | ₩84,673 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,982 | ₩84,982 | ₩84,861 | ₩84,955 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,995 | ₩85,102 | ₩84,928 | ₩84,968 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,861 | ₩84,901 | ₩84,552 | ₩84,552 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,834 | ₩84,861 | ₩84,754 | ₩84,841 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,713 | ₩84,941 | ₩84,687 | ₩84,915 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,378 | ₩84,687 | ₩84,378 | ₩84,673 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,472 | ₩84,613 | ₩84,385 | ₩84,391 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,472 | ₩84,767 | ₩84,405 | ₩84,619 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,834 | ₩84,847 | ₩84,505 | ₩84,599 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,163 | ₩84,338 | ₩83,835 | ₩84,338 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩84,137 | ₩84,418 | ₩84,137 | ₩84,224 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,895 | ₩84,378 | ₩83,895 | ₩84,351 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,935 | ₩84,217 | ₩83,935 | ₩84,070 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩84,110 | ₩84,405 | ₩84,090 | ₩84,271 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,909 | ₩84,016 | ₩83,815 | ₩83,842 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,292 | ₩83,607 | ₩83,292 | ₩83,453 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,842 | ₩83,989 | ₩83,573 | ₩83,587 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,284 | ₩84,311 | ₩84,083 | ₩84,204 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,721 | ₩84,016 | ₩83,694 | ₩83,868 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,801 | ₩84,244 | ₩83,768 | ₩84,070 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩84,110 | ₩84,137 | ₩83,533 | ₩83,587 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,962 | ₩84,472 | ₩83,902 | ₩84,418 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,418 | ₩84,512 | ₩84,184 | ₩84,204 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,324 | ₩84,579 | ₩84,324 | ₩84,579 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,257 | ₩84,320 | ₩84,096 | ₩84,163 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,230 | ₩84,298 | ₩83,748 | ₩83,855 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,351 | ₩84,351 | ₩83,922 | ₩84,063 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,834 | ₩84,834 | ₩84,405 | ₩84,499 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,223 | ₩85,364 | ₩85,022 | ₩85,029 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,955 | ₩85,438 | ₩84,928 | ₩85,411 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,995 | ₩85,297 | ₩84,874 | ₩85,075 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,290 | ₩85,344 | ₩85,129 | ₩85,290 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,599 | ₩85,706 | ₩85,532 | ₩85,599 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩85,129 | ₩85,612 | ₩85,129 | ₩85,540 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,719 | ₩85,719 | ₩85,458 | ₩85,625 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩86,135 | ₩86,296 | ₩86,135 | ₩86,162 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩86,108 | ₩86,182 | ₩86,073 | ₩86,182 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩86,108 | ₩86,175 | ₩86,055 | ₩86,095 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩86,095 | ₩86,169 | ₩86,028 | ₩86,122 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩86,081 | ₩86,229 | ₩86,055 | ₩86,055 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,242 | ₩86,242 | ₩86,001 | ₩86,162 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,988 | ₩86,148 | ₩85,967 | ₩86,148 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩86,028 | ₩86,148 | ₩86,001 | ₩86,034 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩86,041 | ₩86,135 | ₩85,994 | ₩86,081 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩86,081 | ₩86,108 | ₩85,974 | ₩86,091 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,746 | ₩85,930 | ₩85,746 | ₩85,880 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,505 | ₩85,666 | ₩85,485 | ₩85,572 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,639 | ₩85,746 | ₩85,572 | ₩85,599 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,438 | ₩85,511 | ₩85,344 | ₩85,485 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,558 | ₩85,558 | ₩85,337 | ₩85,464 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,196 | ₩85,491 | ₩85,196 | ₩85,464 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩85,089 | ₩85,210 | ₩85,035 | ₩85,156 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩85,129 | ₩85,223 | ₩85,049 | ₩85,169 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,277 | ₩85,297 | ₩85,143 | ₩85,169 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,572 | ₩85,679 | ₩85,506 | ₩85,552 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,478 | ₩85,599 | ₩85,397 | ₩85,585 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,599 | ₩85,599 | ₩85,451 | ₩85,545 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,612 | ₩85,719 | ₩85,585 | ₩85,585 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,746 | ₩85,780 | ₩85,652 | ₩85,652 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,558 | ₩85,639 | ₩85,424 | ₩85,612 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,478 | ₩85,646 | ₩85,464 | ₩85,616 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,236 | ₩85,545 | ₩85,196 | ₩85,498 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩85,089 | ₩85,269 | ₩85,069 | ₩85,133 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,625 | ₩85,760 | ₩85,486 | ₩85,518 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,840 | ₩85,867 | ₩85,672 | ₩85,679 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,625 | ₩85,800 | ₩85,625 | ₩85,786 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,545 | ₩85,666 | ₩85,518 | ₩85,625 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,505 | ₩85,558 | ₩85,377 | ₩85,478 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,424 | ₩85,639 | ₩85,364 | ₩85,592 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,424 | ₩85,440 | ₩85,357 | ₩85,384 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,659 | ₩85,692 | ₩85,532 | ₩85,599 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,357 | ₩85,505 | ₩85,250 | ₩85,498 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,330 | ₩85,478 | ₩85,303 | ₩85,434 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,384 | ₩85,384 | ₩85,210 | ₩85,277 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,464 | ₩85,552 | ₩85,330 | ₩85,344 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,478 | ₩85,617 | ₩85,464 | ₩85,585 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,585 | ₩85,646 | ₩85,505 | ₩85,646 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,572 | ₩85,605 | ₩85,440 | ₩85,572 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,357 | ₩85,532 | ₩85,340 | ₩85,532 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩85,062 | ₩85,290 | ₩85,062 | ₩85,250 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,263 | ₩85,263 | ₩85,163 | ₩85,223 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,371 | ₩85,371 | ₩85,210 | ₩85,250 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,478 | ₩85,478 | ₩85,263 | ₩85,357 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,505 | ₩85,572 | ₩85,438 | ₩85,471 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,330 | ₩85,557 | ₩85,330 | ₩85,545 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,532 | ₩85,545 | ₩85,285 | ₩85,357 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,371 | ₩85,404 | ₩85,223 | ₩85,265 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,853 | ₩85,907 | ₩85,599 | ₩85,625 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,371 | ₩85,793 | ₩85,371 | ₩85,719 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,652 | ₩85,652 | ₩85,384 | ₩85,424 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,746 | ₩85,746 | ₩85,424 | ₩85,572 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,800 | ₩85,880 | ₩85,599 | ₩85,719 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,800 | ₩85,800 | ₩85,692 | ₩85,766 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,746 | ₩85,915 | ₩85,719 | ₩85,827 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,692 | ₩85,773 | ₩85,632 | ₩85,692 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,585 | ₩85,719 | ₩85,532 | ₩85,625 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,444 | ₩86,444 | ₩86,256 | ₩86,366 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,242 | ₩86,457 | ₩86,148 | ₩86,430 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩86,088 | ₩86,377 | ₩86,088 | ₩86,229 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,894 | ₩86,055 | ₩85,867 | ₩86,028 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,746 | ₩85,773 | ₩85,616 | ₩85,760 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,599 | ₩85,692 | ₩85,505 | ₩85,545 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,612 | ₩85,625 | ₩85,451 | ₩85,478 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,652 | ₩85,652 | ₩85,424 | ₩85,532 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,424 | ₩85,545 | ₩85,397 | ₩85,438 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,612 | ₩85,625 | ₩85,384 | ₩85,384 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,760 | ₩85,760 | ₩85,572 | ₩85,572 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,867 | ₩85,920 | ₩85,847 | ₩85,853 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,934 | ₩86,001 | ₩85,820 | ₩85,974 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,639 | ₩85,733 | ₩85,632 | ₩85,706 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,706 | ₩85,733 | ₩85,608 | ₩85,641 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,692 | ₩85,786 | ₩85,659 | ₩85,786 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,612 | ₩85,612 | ₩85,411 | ₩85,438 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,491 | ₩85,733 | ₩85,491 | ₩85,599 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,679 | ₩85,679 | ₩85,411 | ₩85,491 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,296 | ₩86,296 | ₩85,961 | ₩86,001 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,269 | ₩86,403 | ₩86,162 | ₩86,283 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,940 | ₩86,980 | ₩86,537 | ₩86,578 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,859 | ₩86,993 | ₩86,853 | ₩86,953 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,819 | ₩86,953 | ₩86,752 | ₩86,940 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,859 | ₩86,873 | ₩86,812 | ₩86,846 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,725 | ₩86,826 | ₩86,712 | ₩86,712 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,739 | ₩86,833 | ₩86,685 | ₩86,792 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,873 | ₩87,047 | ₩86,752 | ₩86,779 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,685 | ₩86,779 | ₩86,685 | ₩86,779 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,631 | ₩86,658 | ₩86,511 | ₩86,578 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,444 | ₩86,745 | ₩86,417 | ₩86,698 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,605 | ₩86,725 | ₩86,336 | ₩86,457 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,189 | ₩86,618 | ₩86,127 | ₩86,430 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩86,041 | ₩86,289 | ₩86,014 | ₩86,269 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩86,108 | ₩86,108 | ₩85,947 | ₩86,041 | -0.08% | 2.7만 |
|---|