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 | ₩79,783 | ₩79,836 | ₩79,665 | ₩79,769 | -0.02% | 8만 |
| 2026.10.08 | ₩79,609 | ₩79,890 | ₩79,528 | ₩79,823 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,274 | ₩79,702 | ₩79,234 | ₩79,649 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,555 | ₩79,756 | ₩79,528 | ₩79,676 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,381 | ₩79,461 | ₩79,234 | ₩79,448 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,809 | ₩79,850 | ₩79,381 | ₩79,435 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,167 | ₩79,716 | ₩79,033 | ₩79,676 | +0.64% | 21.2만 |
| 2026.09.30 | ₩79,943 | ₩79,943 | ₩79,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,742 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩79,876 | ₩79,876 | ₩79,595 | ₩79,783 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩79,903 | ₩79,938 | ₩79,662 | ₩79,823 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,271 | ₩80,331 | ₩80,024 | ₩80,318 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,686 | ₩80,721 | ₩80,231 | ₩80,251 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,308 | ₩81,308 | ₩80,559 | ₩80,693 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,469 | ₩81,469 | ₩81,302 | ₩81,442 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,375 | ₩81,442 | ₩81,308 | ₩81,442 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,282 | ₩81,282 | ₩81,094 | ₩81,207 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,375 | ₩81,509 | ₩81,322 | ₩81,509 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,188 | ₩81,415 | ₩81,067 | ₩81,081 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩80,934 | ₩81,001 | ₩80,900 | ₩80,974 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩80,934 | ₩81,195 | ₩80,847 | ₩80,974 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,282 | ₩81,322 | ₩81,001 | ₩81,014 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,282 | ₩81,315 | ₩81,027 | ₩81,094 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,737 | ₩81,777 | ₩81,548 | ₩81,670 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩81,857 | ₩81,857 | ₩81,683 | ₩81,750 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩81,857 | ₩81,891 | ₩81,777 | ₩81,810 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩81,937 | ₩81,951 | ₩81,804 | ₩81,804 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,737 | ₩81,737 | ₩81,623 | ₩81,710 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,830 | ₩81,937 | ₩81,603 | ₩81,630 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,312 | ₩82,312 | ₩82,165 | ₩82,299 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,607 | ₩82,660 | ₩82,312 | ₩82,379 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,633 | ₩82,687 | ₩82,554 | ₩82,620 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,607 | ₩82,633 | ₩82,514 | ₩82,633 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,526 | ₩82,700 | ₩82,506 | ₩82,700 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,219 | ₩82,326 | ₩82,219 | ₩82,279 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,165 | ₩82,178 | ₩82,058 | ₩82,152 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,192 | ₩82,312 | ₩82,178 | ₩82,232 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,500 | ₩82,553 | ₩82,359 | ₩82,553 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩81,924 | ₩82,132 | ₩81,871 | ₩82,125 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,138 | ₩82,212 | ₩82,018 | ₩82,018 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,446 | ₩82,459 | ₩82,208 | ₩82,265 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,540 | ₩82,700 | ₩82,500 | ₩82,526 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,393 | ₩82,393 | ₩82,245 | ₩82,272 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,232 | ₩82,338 | ₩82,172 | ₩82,172 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,272 | ₩82,299 | ₩82,113 | ₩82,113 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,567 | ₩82,567 | ₩82,419 | ₩82,493 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,393 | ₩82,473 | ₩82,312 | ₩82,406 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,607 | ₩82,706 | ₩82,553 | ₩82,620 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,459 | ₩82,633 | ₩82,459 | ₩82,633 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,138 | ₩82,285 | ₩82,138 | ₩82,239 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,379 | ₩82,446 | ₩82,185 | ₩82,446 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,406 | ₩82,513 | ₩82,359 | ₩82,473 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,567 | ₩82,647 | ₩82,272 | ₩82,276 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,473 | ₩82,700 | ₩82,459 | ₩82,640 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,446 | ₩82,473 | ₩82,393 | ₩82,439 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,326 | ₩82,406 | ₩82,272 | ₩82,272 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,232 | ₩82,328 | ₩82,180 | ₩82,299 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,620 | ₩82,633 | ₩82,500 | ₩82,567 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,781 | ₩82,781 | ₩82,654 | ₩82,660 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩82,968 | ₩83,062 | ₩82,787 | ₩82,834 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,088 | ₩83,155 | ₩83,055 | ₩83,055 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩82,901 | ₩83,075 | ₩82,881 | ₩83,015 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩82,941 | ₩83,115 | ₩82,941 | ₩83,035 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,821 | ₩82,928 | ₩82,767 | ₩82,834 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩82,915 | ₩82,975 | ₩82,687 | ₩82,700 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,169 | ₩83,182 | ₩82,935 | ₩83,022 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,196 | ₩83,356 | ₩83,175 | ₩83,216 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,115 | ₩83,182 | ₩82,981 | ₩83,142 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,517 | ₩83,536 | ₩83,249 | ₩83,276 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,758 | ₩83,760 | ₩83,644 | ₩83,760 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,691 | ₩83,805 | ₩83,637 | ₩83,758 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,490 | ₩83,718 | ₩83,490 | ₩83,584 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,347 | ₩84,360 | ₩83,999 | ₩83,999 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,414 | ₩84,501 | ₩84,387 | ₩84,480 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,199 | ₩84,439 | ₩84,199 | ₩84,387 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,320 | ₩84,427 | ₩84,280 | ₩84,347 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,199 | ₩84,352 | ₩84,199 | ₩84,273 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩83,958 | ₩84,119 | ₩83,945 | ₩83,958 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩83,985 | ₩83,985 | ₩83,764 | ₩83,874 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,173 | ₩84,265 | ₩84,025 | ₩84,079 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,092 | ₩84,206 | ₩83,811 | ₩83,825 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,106 | ₩84,226 | ₩84,052 | ₩84,126 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,146 | ₩84,226 | ₩84,039 | ₩84,052 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,039 | ₩84,039 | ₩83,791 | ₩83,999 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,624 | ₩84,099 | ₩83,530 | ₩84,062 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,624 | ₩83,704 | ₩83,443 | ₩83,490 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,530 | ₩83,664 | ₩83,450 | ₩83,651 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,664 | ₩83,704 | ₩83,430 | ₩83,436 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,664 | ₩83,664 | ₩83,503 | ₩83,530 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩83,932 | ₩84,012 | ₩83,905 | ₩83,945 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,771 | ₩83,811 | ₩83,704 | ₩83,798 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,092 | ₩84,092 | ₩83,932 | ₩83,950 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,731 | ₩83,938 | ₩83,664 | ₩83,938 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,266 | ₩84,440 | ₩84,266 | ₩84,320 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,039 | ₩84,306 | ₩84,012 | ₩84,240 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩83,999 | ₩84,092 | ₩83,992 | ₩84,032 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,025 | ₩84,039 | ₩83,881 | ₩83,952 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,744 | ₩83,771 | ₩83,517 | ₩83,677 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,236 | ₩83,544 | ₩83,155 | ₩83,511 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩82,955 | ₩83,517 | ₩82,941 | ₩83,423 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩82,981 | ₩83,062 | ₩82,807 | ₩82,915 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,410 | ₩83,490 | ₩83,182 | ₩83,262 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,396 | ₩83,403 | ₩83,262 | ₩83,343 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩83,985 | ₩84,012 | ₩83,771 | ₩83,771 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,771 | ₩83,825 | ₩83,637 | ₩83,811 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩83,851 | ₩83,851 | ₩83,731 | ₩83,771 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,092 | ₩84,173 | ₩84,025 | ₩84,025 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,146 | ₩84,266 | ₩84,146 | ₩84,179 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,280 | ₩84,280 | ₩83,838 | ₩83,878 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,159 | ₩84,266 | ₩84,119 | ₩84,132 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,731 | ₩83,892 | ₩83,691 | ₩83,798 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,704 | ₩83,704 | ₩83,383 | ₩83,570 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,798 | ₩84,045 | ₩83,771 | ₩83,798 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,106 | ₩84,211 | ₩83,965 | ₩84,052 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,173 | ₩84,173 | ₩83,865 | ₩83,945 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,173 | ₩84,320 | ₩84,119 | ₩84,320 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,467 | ₩84,494 | ₩84,270 | ₩84,340 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,454 | ₩84,601 | ₩84,380 | ₩84,534 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,628 | ₩84,695 | ₩84,293 | ₩84,454 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,708 | ₩84,788 | ₩84,574 | ₩84,628 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,715 | ₩84,762 | ₩84,494 | ₩84,494 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,802 | ₩84,802 | ₩84,681 | ₩84,775 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,815 | ₩84,922 | ₩84,748 | ₩84,788 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,681 | ₩84,721 | ₩84,373 | ₩84,373 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,654 | ₩84,681 | ₩84,574 | ₩84,661 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,534 | ₩84,762 | ₩84,507 | ₩84,735 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,199 | ₩84,507 | ₩84,199 | ₩84,494 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,293 | ₩84,434 | ₩84,206 | ₩84,213 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,293 | ₩84,588 | ₩84,226 | ₩84,440 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,654 | ₩84,668 | ₩84,327 | ₩84,420 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩83,985 | ₩84,159 | ₩83,657 | ₩84,159 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩83,958 | ₩84,240 | ₩83,958 | ₩84,045 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,718 | ₩84,199 | ₩83,718 | ₩84,173 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,758 | ₩84,039 | ₩83,758 | ₩83,892 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩83,932 | ₩84,226 | ₩83,912 | ₩84,092 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,731 | ₩83,838 | ₩83,637 | ₩83,664 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,115 | ₩83,430 | ₩83,115 | ₩83,276 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,664 | ₩83,811 | ₩83,396 | ₩83,410 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,106 | ₩84,132 | ₩83,905 | ₩84,025 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,544 | ₩83,838 | ₩83,517 | ₩83,691 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,624 | ₩84,066 | ₩83,590 | ₩83,892 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩83,932 | ₩83,958 | ₩83,356 | ₩83,410 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,784 | ₩84,293 | ₩83,724 | ₩84,240 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,240 | ₩84,333 | ₩84,005 | ₩84,025 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,146 | ₩84,400 | ₩84,146 | ₩84,400 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,079 | ₩84,142 | ₩83,918 | ₩83,985 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,052 | ₩84,119 | ₩83,570 | ₩83,677 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,173 | ₩84,173 | ₩83,744 | ₩83,885 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,654 | ₩84,654 | ₩84,226 | ₩84,320 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,043 | ₩85,183 | ₩84,842 | ₩84,849 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,775 | ₩85,257 | ₩84,748 | ₩85,230 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,815 | ₩85,116 | ₩84,695 | ₩84,895 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,109 | ₩85,163 | ₩84,949 | ₩85,109 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,417 | ₩85,524 | ₩85,350 | ₩85,417 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩84,949 | ₩85,431 | ₩84,949 | ₩85,358 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,538 | ₩85,538 | ₩85,277 | ₩85,444 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩85,953 | ₩86,113 | ₩85,953 | ₩85,979 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩85,926 | ₩86,000 | ₩85,891 | ₩86,000 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩85,926 | ₩85,993 | ₩85,872 | ₩85,913 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩85,913 | ₩85,986 | ₩85,846 | ₩85,939 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩85,899 | ₩86,046 | ₩85,872 | ₩85,872 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,060 | ₩86,060 | ₩85,819 | ₩85,979 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,805 | ₩85,966 | ₩85,785 | ₩85,966 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩85,846 | ₩85,966 | ₩85,819 | ₩85,852 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩85,859 | ₩85,953 | ₩85,812 | ₩85,899 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩85,899 | ₩85,926 | ₩85,792 | ₩85,909 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,565 | ₩85,748 | ₩85,565 | ₩85,698 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,324 | ₩85,484 | ₩85,304 | ₩85,391 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,457 | ₩85,565 | ₩85,391 | ₩85,417 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,257 | ₩85,330 | ₩85,163 | ₩85,304 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,377 | ₩85,377 | ₩85,156 | ₩85,283 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,016 | ₩85,310 | ₩85,016 | ₩85,283 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩84,909 | ₩85,029 | ₩84,855 | ₩84,976 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩84,949 | ₩85,043 | ₩84,869 | ₩84,989 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,096 | ₩85,116 | ₩84,962 | ₩84,989 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,391 | ₩85,498 | ₩85,325 | ₩85,370 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,297 | ₩85,417 | ₩85,217 | ₩85,404 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,417 | ₩85,417 | ₩85,270 | ₩85,364 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,431 | ₩85,538 | ₩85,404 | ₩85,404 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,565 | ₩85,598 | ₩85,471 | ₩85,471 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,377 | ₩85,457 | ₩85,243 | ₩85,431 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,297 | ₩85,464 | ₩85,283 | ₩85,435 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,056 | ₩85,364 | ₩85,016 | ₩85,317 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩84,909 | ₩85,088 | ₩84,889 | ₩84,953 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,444 | ₩85,578 | ₩85,305 | ₩85,337 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,658 | ₩85,685 | ₩85,491 | ₩85,498 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,444 | ₩85,618 | ₩85,444 | ₩85,605 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,364 | ₩85,484 | ₩85,337 | ₩85,444 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,324 | ₩85,377 | ₩85,196 | ₩85,297 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,243 | ₩85,457 | ₩85,183 | ₩85,411 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,243 | ₩85,259 | ₩85,176 | ₩85,203 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,478 | ₩85,511 | ₩85,350 | ₩85,417 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,176 | ₩85,324 | ₩85,069 | ₩85,317 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,150 | ₩85,297 | ₩85,123 | ₩85,253 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,203 | ₩85,203 | ₩85,029 | ₩85,096 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,283 | ₩85,370 | ₩85,150 | ₩85,163 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,297 | ₩85,436 | ₩85,283 | ₩85,404 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,404 | ₩85,464 | ₩85,324 | ₩85,464 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,391 | ₩85,424 | ₩85,259 | ₩85,391 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,176 | ₩85,350 | ₩85,159 | ₩85,350 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩84,882 | ₩85,109 | ₩84,882 | ₩85,069 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,083 | ₩85,083 | ₩84,982 | ₩85,043 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,190 | ₩85,190 | ₩85,029 | ₩85,069 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,297 | ₩85,297 | ₩85,083 | ₩85,176 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,324 | ₩85,391 | ₩85,257 | ₩85,290 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,150 | ₩85,376 | ₩85,150 | ₩85,364 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,350 | ₩85,364 | ₩85,104 | ₩85,176 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,190 | ₩85,223 | ₩85,043 | ₩85,084 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,672 | ₩85,725 | ₩85,417 | ₩85,444 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,190 | ₩85,611 | ₩85,190 | ₩85,538 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,471 | ₩85,471 | ₩85,203 | ₩85,243 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,565 | ₩85,565 | ₩85,243 | ₩85,391 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,618 | ₩85,698 | ₩85,417 | ₩85,538 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,618 | ₩85,618 | ₩85,511 | ₩85,585 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,565 | ₩85,733 | ₩85,538 | ₩85,645 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,511 | ₩85,591 | ₩85,451 | ₩85,511 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,404 | ₩85,538 | ₩85,350 | ₩85,444 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,261 | ₩86,261 | ₩86,073 | ₩86,183 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,060 | ₩86,274 | ₩85,966 | ₩86,247 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩85,906 | ₩86,194 | ₩85,906 | ₩86,046 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,712 | ₩85,872 | ₩85,685 | ₩85,846 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,565 | ₩85,591 | ₩85,435 | ₩85,578 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,417 | ₩85,511 | ₩85,324 | ₩85,364 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,431 | ₩85,444 | ₩85,270 | ₩85,297 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,471 | ₩85,471 | ₩85,243 | ₩85,350 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,243 | ₩85,364 | ₩85,217 | ₩85,257 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,431 | ₩85,444 | ₩85,203 | ₩85,203 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,578 | ₩85,578 | ₩85,391 | ₩85,391 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,685 | ₩85,739 | ₩85,665 | ₩85,672 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,752 | ₩85,819 | ₩85,638 | ₩85,792 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,457 | ₩85,551 | ₩85,451 | ₩85,524 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,524 | ₩85,551 | ₩85,427 | ₩85,460 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,511 | ₩85,605 | ₩85,478 | ₩85,605 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,431 | ₩85,431 | ₩85,230 | ₩85,257 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,310 | ₩85,551 | ₩85,310 | ₩85,417 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,498 | ₩85,498 | ₩85,230 | ₩85,310 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,113 | ₩86,113 | ₩85,779 | ₩85,819 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,087 | ₩86,220 | ₩85,979 | ₩86,100 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,756 | ₩86,796 | ₩86,354 | ₩86,394 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,675 | ₩86,809 | ₩86,669 | ₩86,769 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,635 | ₩86,769 | ₩86,568 | ₩86,756 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,675 | ₩86,689 | ₩86,629 | ₩86,662 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,542 | ₩86,642 | ₩86,528 | ₩86,528 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,555 | ₩86,649 | ₩86,501 | ₩86,609 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,689 | ₩86,863 | ₩86,568 | ₩86,595 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,501 | ₩86,595 | ₩86,501 | ₩86,595 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,448 | ₩86,475 | ₩86,327 | ₩86,394 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,261 | ₩86,562 | ₩86,234 | ₩86,515 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,421 | ₩86,542 | ₩86,153 | ₩86,274 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,006 | ₩86,435 | ₩85,945 | ₩86,247 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩85,859 | ₩86,107 | ₩85,832 | ₩86,087 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩85,926 | ₩85,926 | ₩85,765 | ₩85,859 | -0.08% | 2.7만 |
|---|