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 | ₩79,808 | ₩79,862 | ₩79,690 | ₩79,795 | -0.02% | 8만 |
| 2026.10.08 | ₩79,634 | ₩79,915 | ₩79,554 | ₩79,848 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,299 | ₩79,728 | ₩79,259 | ₩79,674 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,581 | ₩79,781 | ₩79,554 | ₩79,701 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,407 | ₩79,487 | ₩79,259 | ₩79,474 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,835 | ₩79,875 | ₩79,407 | ₩79,460 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,192 | ₩79,741 | ₩79,059 | ₩79,701 | +0.64% | 21.2만 |
| 2026.09.30 | ₩79,969 | ₩79,969 | ₩79,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,768 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩79,902 | ₩79,902 | ₩79,621 | ₩79,808 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩79,929 | ₩79,964 | ₩79,688 | ₩79,848 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,297 | ₩80,357 | ₩80,049 | ₩80,344 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,712 | ₩80,747 | ₩80,257 | ₩80,277 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,335 | ₩81,335 | ₩80,585 | ₩80,719 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,495 | ₩81,495 | ₩81,328 | ₩81,468 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,401 | ₩81,468 | ₩81,335 | ₩81,468 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,308 | ₩81,308 | ₩81,120 | ₩81,233 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,401 | ₩81,535 | ₩81,348 | ₩81,535 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,214 | ₩81,442 | ₩81,094 | ₩81,107 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩80,960 | ₩81,027 | ₩80,926 | ₩81,000 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩80,960 | ₩81,221 | ₩80,873 | ₩81,000 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,308 | ₩81,348 | ₩81,027 | ₩81,040 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,308 | ₩81,341 | ₩81,053 | ₩81,120 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,763 | ₩81,803 | ₩81,574 | ₩81,696 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩81,883 | ₩81,883 | ₩81,709 | ₩81,776 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩81,883 | ₩81,917 | ₩81,803 | ₩81,837 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩81,964 | ₩81,977 | ₩81,830 | ₩81,830 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,763 | ₩81,763 | ₩81,649 | ₩81,736 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,857 | ₩81,964 | ₩81,629 | ₩81,656 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,339 | ₩82,339 | ₩82,191 | ₩82,325 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,633 | ₩82,687 | ₩82,339 | ₩82,406 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,660 | ₩82,714 | ₩82,581 | ₩82,647 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,633 | ₩82,660 | ₩82,541 | ₩82,660 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,553 | ₩82,727 | ₩82,533 | ₩82,727 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,245 | ₩82,352 | ₩82,245 | ₩82,305 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,191 | ₩82,205 | ₩82,084 | ₩82,178 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,218 | ₩82,339 | ₩82,205 | ₩82,258 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,526 | ₩82,580 | ₩82,386 | ₩82,580 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩81,950 | ₩82,158 | ₩81,897 | ₩82,151 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,165 | ₩82,238 | ₩82,044 | ₩82,044 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,473 | ₩82,486 | ₩82,234 | ₩82,292 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,566 | ₩82,727 | ₩82,526 | ₩82,553 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,419 | ₩82,419 | ₩82,272 | ₩82,298 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,258 | ₩82,364 | ₩82,198 | ₩82,198 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,298 | ₩82,325 | ₩82,139 | ₩82,139 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,593 | ₩82,593 | ₩82,446 | ₩82,519 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,419 | ₩82,499 | ₩82,339 | ₩82,432 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,633 | ₩82,732 | ₩82,580 | ₩82,647 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,486 | ₩82,660 | ₩82,486 | ₩82,660 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,165 | ₩82,312 | ₩82,165 | ₩82,265 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,406 | ₩82,473 | ₩82,211 | ₩82,473 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,432 | ₩82,539 | ₩82,386 | ₩82,499 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,593 | ₩82,673 | ₩82,298 | ₩82,303 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,499 | ₩82,727 | ₩82,486 | ₩82,667 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,473 | ₩82,499 | ₩82,419 | ₩82,466 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,352 | ₩82,432 | ₩82,298 | ₩82,298 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,258 | ₩82,355 | ₩82,206 | ₩82,325 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,647 | ₩82,660 | ₩82,526 | ₩82,593 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,807 | ₩82,807 | ₩82,680 | ₩82,687 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩82,995 | ₩83,088 | ₩82,814 | ₩82,861 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,115 | ₩83,182 | ₩83,082 | ₩83,082 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩82,928 | ₩83,102 | ₩82,908 | ₩83,042 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩82,968 | ₩83,142 | ₩82,968 | ₩83,062 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,847 | ₩82,955 | ₩82,794 | ₩82,861 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩82,941 | ₩83,001 | ₩82,714 | ₩82,727 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,196 | ₩83,209 | ₩82,961 | ₩83,048 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,222 | ₩83,383 | ₩83,202 | ₩83,242 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,142 | ₩83,209 | ₩83,008 | ₩83,169 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,544 | ₩83,562 | ₩83,276 | ₩83,303 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,785 | ₩83,787 | ₩83,671 | ₩83,787 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,718 | ₩83,831 | ₩83,664 | ₩83,785 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,517 | ₩83,744 | ₩83,517 | ₩83,611 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,374 | ₩84,387 | ₩84,026 | ₩84,026 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,441 | ₩84,528 | ₩84,414 | ₩84,508 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,226 | ₩84,466 | ₩84,226 | ₩84,414 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,347 | ₩84,454 | ₩84,307 | ₩84,374 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,226 | ₩84,379 | ₩84,226 | ₩84,300 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩83,985 | ₩84,146 | ₩83,972 | ₩83,985 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,012 | ₩84,012 | ₩83,791 | ₩83,901 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,200 | ₩84,292 | ₩84,052 | ₩84,106 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,119 | ₩84,233 | ₩83,838 | ₩83,852 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,133 | ₩84,253 | ₩84,079 | ₩84,153 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,173 | ₩84,253 | ₩84,066 | ₩84,079 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,066 | ₩84,066 | ₩83,818 | ₩84,026 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,651 | ₩84,126 | ₩83,557 | ₩84,089 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,651 | ₩83,731 | ₩83,470 | ₩83,517 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,557 | ₩83,691 | ₩83,477 | ₩83,678 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,691 | ₩83,731 | ₩83,457 | ₩83,463 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,691 | ₩83,691 | ₩83,530 | ₩83,557 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩83,959 | ₩84,039 | ₩83,932 | ₩83,972 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,798 | ₩83,838 | ₩83,731 | ₩83,825 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,119 | ₩84,119 | ₩83,959 | ₩83,977 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,758 | ₩83,965 | ₩83,691 | ₩83,965 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,293 | ₩84,467 | ₩84,293 | ₩84,347 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,066 | ₩84,334 | ₩84,039 | ₩84,267 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,026 | ₩84,119 | ₩84,019 | ₩84,059 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,052 | ₩84,066 | ₩83,908 | ₩83,979 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,771 | ₩83,798 | ₩83,544 | ₩83,704 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,262 | ₩83,570 | ₩83,182 | ₩83,538 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩82,981 | ₩83,544 | ₩82,968 | ₩83,450 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,008 | ₩83,088 | ₩82,834 | ₩82,941 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,437 | ₩83,517 | ₩83,209 | ₩83,289 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,423 | ₩83,430 | ₩83,289 | ₩83,370 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,012 | ₩84,039 | ₩83,798 | ₩83,798 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,798 | ₩83,852 | ₩83,664 | ₩83,838 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩83,878 | ₩83,878 | ₩83,758 | ₩83,798 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,119 | ₩84,200 | ₩84,052 | ₩84,052 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,173 | ₩84,293 | ₩84,173 | ₩84,206 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,307 | ₩84,307 | ₩83,865 | ₩83,905 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,186 | ₩84,293 | ₩84,146 | ₩84,159 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,758 | ₩83,918 | ₩83,718 | ₩83,825 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,731 | ₩83,731 | ₩83,410 | ₩83,597 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,825 | ₩84,072 | ₩83,798 | ₩83,825 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,133 | ₩84,238 | ₩83,992 | ₩84,079 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,200 | ₩84,200 | ₩83,892 | ₩83,972 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,200 | ₩84,347 | ₩84,146 | ₩84,347 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,494 | ₩84,521 | ₩84,297 | ₩84,367 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,481 | ₩84,628 | ₩84,407 | ₩84,561 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,655 | ₩84,722 | ₩84,320 | ₩84,481 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,735 | ₩84,816 | ₩84,601 | ₩84,655 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,742 | ₩84,789 | ₩84,521 | ₩84,521 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,829 | ₩84,829 | ₩84,708 | ₩84,802 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,842 | ₩84,949 | ₩84,775 | ₩84,816 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,708 | ₩84,749 | ₩84,400 | ₩84,400 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,682 | ₩84,708 | ₩84,601 | ₩84,688 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,561 | ₩84,789 | ₩84,534 | ₩84,762 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,226 | ₩84,534 | ₩84,226 | ₩84,521 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,320 | ₩84,461 | ₩84,233 | ₩84,240 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,320 | ₩84,615 | ₩84,253 | ₩84,467 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,682 | ₩84,695 | ₩84,354 | ₩84,447 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,012 | ₩84,186 | ₩83,684 | ₩84,186 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩83,985 | ₩84,267 | ₩83,985 | ₩84,072 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,744 | ₩84,226 | ₩83,744 | ₩84,200 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,785 | ₩84,066 | ₩83,785 | ₩83,918 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩83,959 | ₩84,253 | ₩83,939 | ₩84,119 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,758 | ₩83,865 | ₩83,664 | ₩83,691 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,142 | ₩83,457 | ₩83,142 | ₩83,303 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,691 | ₩83,838 | ₩83,423 | ₩83,437 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,133 | ₩84,159 | ₩83,932 | ₩84,052 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,570 | ₩83,865 | ₩83,544 | ₩83,718 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,651 | ₩84,093 | ₩83,617 | ₩83,918 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩83,959 | ₩83,985 | ₩83,383 | ₩83,437 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,811 | ₩84,320 | ₩83,751 | ₩84,267 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,267 | ₩84,360 | ₩84,032 | ₩84,052 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,173 | ₩84,427 | ₩84,173 | ₩84,427 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,106 | ₩84,169 | ₩83,945 | ₩84,012 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,079 | ₩84,146 | ₩83,597 | ₩83,704 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,200 | ₩84,200 | ₩83,771 | ₩83,912 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,682 | ₩84,682 | ₩84,253 | ₩84,347 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,070 | ₩85,210 | ₩84,869 | ₩84,876 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,802 | ₩85,284 | ₩84,775 | ₩85,257 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,842 | ₩85,144 | ₩84,722 | ₩84,923 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,137 | ₩85,190 | ₩84,976 | ₩85,137 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,445 | ₩85,552 | ₩85,378 | ₩85,445 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩84,976 | ₩85,458 | ₩84,976 | ₩85,386 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,565 | ₩85,565 | ₩85,304 | ₩85,472 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩85,980 | ₩86,141 | ₩85,980 | ₩86,007 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩85,954 | ₩86,027 | ₩85,919 | ₩86,027 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩85,954 | ₩86,020 | ₩85,900 | ₩85,940 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩85,940 | ₩86,014 | ₩85,873 | ₩85,967 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩85,927 | ₩86,074 | ₩85,900 | ₩85,900 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,087 | ₩86,087 | ₩85,846 | ₩86,007 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,833 | ₩85,994 | ₩85,813 | ₩85,994 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩85,873 | ₩85,994 | ₩85,846 | ₩85,880 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩85,887 | ₩85,980 | ₩85,840 | ₩85,927 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩85,927 | ₩85,954 | ₩85,820 | ₩85,936 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,592 | ₩85,775 | ₩85,592 | ₩85,726 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,351 | ₩85,512 | ₩85,331 | ₩85,418 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,485 | ₩85,592 | ₩85,418 | ₩85,445 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,284 | ₩85,358 | ₩85,190 | ₩85,331 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,405 | ₩85,405 | ₩85,184 | ₩85,311 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,043 | ₩85,338 | ₩85,043 | ₩85,311 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩84,936 | ₩85,057 | ₩84,882 | ₩85,003 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩84,976 | ₩85,070 | ₩84,896 | ₩85,016 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,123 | ₩85,144 | ₩84,990 | ₩85,016 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,418 | ₩85,525 | ₩85,352 | ₩85,398 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,324 | ₩85,445 | ₩85,244 | ₩85,431 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,445 | ₩85,445 | ₩85,297 | ₩85,391 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,458 | ₩85,565 | ₩85,431 | ₩85,431 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,592 | ₩85,626 | ₩85,498 | ₩85,498 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,405 | ₩85,485 | ₩85,271 | ₩85,458 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,324 | ₩85,492 | ₩85,311 | ₩85,462 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,083 | ₩85,391 | ₩85,043 | ₩85,344 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩84,936 | ₩85,115 | ₩84,916 | ₩84,980 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,472 | ₩85,605 | ₩85,332 | ₩85,364 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,686 | ₩85,713 | ₩85,518 | ₩85,525 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,472 | ₩85,646 | ₩85,472 | ₩85,632 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,391 | ₩85,512 | ₩85,364 | ₩85,472 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,351 | ₩85,405 | ₩85,224 | ₩85,324 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,271 | ₩85,485 | ₩85,210 | ₩85,438 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,271 | ₩85,287 | ₩85,204 | ₩85,231 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,505 | ₩85,538 | ₩85,378 | ₩85,445 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,204 | ₩85,351 | ₩85,097 | ₩85,344 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,177 | ₩85,324 | ₩85,150 | ₩85,280 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,231 | ₩85,231 | ₩85,057 | ₩85,123 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,311 | ₩85,398 | ₩85,177 | ₩85,190 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,324 | ₩85,464 | ₩85,311 | ₩85,431 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,431 | ₩85,492 | ₩85,351 | ₩85,492 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,418 | ₩85,451 | ₩85,287 | ₩85,418 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,204 | ₩85,378 | ₩85,186 | ₩85,378 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩84,909 | ₩85,137 | ₩84,909 | ₩85,097 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,110 | ₩85,110 | ₩85,010 | ₩85,070 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,217 | ₩85,217 | ₩85,057 | ₩85,097 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,324 | ₩85,324 | ₩85,110 | ₩85,204 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,351 | ₩85,418 | ₩85,284 | ₩85,318 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,177 | ₩85,403 | ₩85,177 | ₩85,391 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,378 | ₩85,391 | ₩85,131 | ₩85,204 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,217 | ₩85,251 | ₩85,070 | ₩85,111 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,699 | ₩85,753 | ₩85,445 | ₩85,472 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,217 | ₩85,639 | ₩85,217 | ₩85,565 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,498 | ₩85,498 | ₩85,231 | ₩85,271 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,592 | ₩85,592 | ₩85,271 | ₩85,418 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,646 | ₩85,726 | ₩85,445 | ₩85,565 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,646 | ₩85,646 | ₩85,538 | ₩85,612 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,592 | ₩85,761 | ₩85,565 | ₩85,672 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,538 | ₩85,619 | ₩85,478 | ₩85,538 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,431 | ₩85,565 | ₩85,378 | ₩85,472 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,288 | ₩86,288 | ₩86,101 | ₩86,211 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,087 | ₩86,302 | ₩85,994 | ₩86,275 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩85,933 | ₩86,221 | ₩85,933 | ₩86,074 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,739 | ₩85,900 | ₩85,713 | ₩85,873 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,592 | ₩85,619 | ₩85,462 | ₩85,605 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,445 | ₩85,538 | ₩85,351 | ₩85,391 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,458 | ₩85,472 | ₩85,297 | ₩85,324 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,498 | ₩85,498 | ₩85,271 | ₩85,378 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,271 | ₩85,391 | ₩85,244 | ₩85,284 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,458 | ₩85,472 | ₩85,231 | ₩85,231 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,605 | ₩85,605 | ₩85,418 | ₩85,418 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,713 | ₩85,766 | ₩85,692 | ₩85,699 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,779 | ₩85,846 | ₩85,666 | ₩85,820 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,485 | ₩85,579 | ₩85,478 | ₩85,552 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,552 | ₩85,579 | ₩85,454 | ₩85,488 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,538 | ₩85,632 | ₩85,505 | ₩85,632 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,458 | ₩85,458 | ₩85,257 | ₩85,284 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,338 | ₩85,579 | ₩85,338 | ₩85,445 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,525 | ₩85,525 | ₩85,257 | ₩85,338 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,141 | ₩86,141 | ₩85,806 | ₩85,846 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,114 | ₩86,248 | ₩86,007 | ₩86,128 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,784 | ₩86,824 | ₩86,382 | ₩86,422 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,703 | ₩86,837 | ₩86,697 | ₩86,797 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,663 | ₩86,797 | ₩86,596 | ₩86,784 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,703 | ₩86,717 | ₩86,656 | ₩86,690 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,569 | ₩86,670 | ₩86,556 | ₩86,556 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,583 | ₩86,676 | ₩86,529 | ₩86,636 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,717 | ₩86,891 | ₩86,596 | ₩86,623 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,529 | ₩86,623 | ₩86,529 | ₩86,623 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,476 | ₩86,502 | ₩86,355 | ₩86,422 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,288 | ₩86,589 | ₩86,261 | ₩86,543 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,449 | ₩86,569 | ₩86,181 | ₩86,302 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,034 | ₩86,462 | ₩85,972 | ₩86,275 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩85,887 | ₩86,134 | ₩85,860 | ₩86,114 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩85,954 | ₩85,954 | ₩85,793 | ₩85,887 | -0.08% | 2.7만 |
|---|