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 | ₩79,941 | ₩79,995 | ₩79,823 | ₩79,928 | -0.02% | 8만 |
| 2026.10.08 | ₩79,767 | ₩80,048 | ₩79,686 | ₩79,981 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,432 | ₩79,861 | ₩79,391 | ₩79,807 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,713 | ₩79,914 | ₩79,686 | ₩79,834 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,539 | ₩79,619 | ₩79,391 | ₩79,606 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,968 | ₩80,008 | ₩79,539 | ₩79,593 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,324 | ₩79,874 | ₩79,190 | ₩79,834 | +0.64% | 21.2만 |
| 2026.09.30 | ₩80,102 | ₩80,102 | ₩79,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,901 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩80,035 | ₩80,035 | ₩79,753 | ₩79,941 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩80,062 | ₩80,097 | ₩79,820 | ₩79,981 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,431 | ₩80,491 | ₩80,183 | ₩80,478 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,846 | ₩80,881 | ₩80,390 | ₩80,411 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,470 | ₩81,470 | ₩80,719 | ₩80,853 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,631 | ₩81,631 | ₩81,463 | ₩81,604 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,537 | ₩81,604 | ₩81,470 | ₩81,604 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,443 | ₩81,443 | ₩81,255 | ₩81,368 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,537 | ₩81,671 | ₩81,483 | ₩81,671 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,349 | ₩81,577 | ₩81,229 | ₩81,242 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩81,095 | ₩81,162 | ₩81,061 | ₩81,135 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩81,095 | ₩81,356 | ₩81,007 | ₩81,135 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,443 | ₩81,483 | ₩81,162 | ₩81,175 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,443 | ₩81,477 | ₩81,188 | ₩81,255 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,899 | ₩81,939 | ₩81,710 | ₩81,832 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩82,020 | ₩82,020 | ₩81,846 | ₩81,913 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩82,020 | ₩82,053 | ₩81,939 | ₩81,973 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩82,100 | ₩82,114 | ₩81,966 | ₩81,966 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,899 | ₩81,899 | ₩81,785 | ₩81,872 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,993 | ₩82,100 | ₩81,765 | ₩81,792 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,476 | ₩82,476 | ₩82,328 | ₩82,462 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,771 | ₩82,824 | ₩82,476 | ₩82,543 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,798 | ₩82,851 | ₩82,719 | ₩82,784 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,771 | ₩82,798 | ₩82,678 | ₩82,798 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,690 | ₩82,865 | ₩82,670 | ₩82,865 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,382 | ₩82,489 | ₩82,382 | ₩82,442 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,328 | ₩82,342 | ₩82,221 | ₩82,315 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,355 | ₩82,476 | ₩82,342 | ₩82,395 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,664 | ₩82,717 | ₩82,523 | ₩82,717 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩82,087 | ₩82,295 | ₩82,033 | ₩82,288 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,301 | ₩82,375 | ₩82,181 | ₩82,181 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,610 | ₩82,623 | ₩82,371 | ₩82,429 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,704 | ₩82,865 | ₩82,664 | ₩82,690 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,556 | ₩82,556 | ₩82,409 | ₩82,436 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,395 | ₩82,501 | ₩82,335 | ₩82,335 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,436 | ₩82,462 | ₩82,276 | ₩82,276 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,731 | ₩82,731 | ₩82,583 | ₩82,657 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,556 | ₩82,637 | ₩82,476 | ₩82,570 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,771 | ₩82,870 | ₩82,717 | ₩82,784 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,623 | ₩82,798 | ₩82,623 | ₩82,798 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,301 | ₩82,449 | ₩82,301 | ₩82,402 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,543 | ₩82,610 | ₩82,348 | ₩82,610 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,570 | ₩82,677 | ₩82,523 | ₩82,637 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,731 | ₩82,811 | ₩82,436 | ₩82,440 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,637 | ₩82,865 | ₩82,623 | ₩82,804 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,610 | ₩82,637 | ₩82,556 | ₩82,603 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,489 | ₩82,570 | ₩82,436 | ₩82,436 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,395 | ₩82,492 | ₩82,343 | ₩82,462 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,784 | ₩82,798 | ₩82,664 | ₩82,731 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,945 | ₩82,945 | ₩82,818 | ₩82,824 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩83,133 | ₩83,227 | ₩82,952 | ₩82,999 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,254 | ₩83,321 | ₩83,220 | ₩83,220 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩83,066 | ₩83,240 | ₩83,046 | ₩83,180 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩83,106 | ₩83,280 | ₩83,106 | ₩83,200 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,985 | ₩83,093 | ₩82,932 | ₩82,999 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩83,079 | ₩83,140 | ₩82,851 | ₩82,865 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,334 | ₩83,348 | ₩83,099 | ₩83,187 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,361 | ₩83,522 | ₩83,341 | ₩83,381 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,280 | ₩83,348 | ₩83,146 | ₩83,307 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,683 | ₩83,702 | ₩83,415 | ₩83,441 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,924 | ₩83,927 | ₩83,810 | ₩83,927 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,857 | ₩83,971 | ₩83,803 | ₩83,924 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,656 | ₩83,884 | ₩83,656 | ₩83,750 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,514 | ₩84,528 | ₩84,166 | ₩84,166 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,581 | ₩84,668 | ₩84,554 | ₩84,648 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,367 | ₩84,607 | ₩84,367 | ₩84,554 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,487 | ₩84,595 | ₩84,447 | ₩84,514 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,367 | ₩84,520 | ₩84,367 | ₩84,440 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩84,125 | ₩84,286 | ₩84,112 | ₩84,125 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,152 | ₩84,152 | ₩83,931 | ₩84,041 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,340 | ₩84,432 | ₩84,192 | ₩84,246 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,259 | ₩84,373 | ₩83,978 | ₩83,991 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,273 | ₩84,394 | ₩84,219 | ₩84,293 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,313 | ₩84,394 | ₩84,206 | ₩84,219 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,206 | ₩84,206 | ₩83,958 | ₩84,166 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,790 | ₩84,266 | ₩83,696 | ₩84,229 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,790 | ₩83,871 | ₩83,609 | ₩83,656 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,696 | ₩83,830 | ₩83,616 | ₩83,817 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,830 | ₩83,871 | ₩83,596 | ₩83,602 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,830 | ₩83,830 | ₩83,669 | ₩83,696 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩84,098 | ₩84,179 | ₩84,072 | ₩84,112 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,938 | ₩83,978 | ₩83,871 | ₩83,964 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,259 | ₩84,259 | ₩84,098 | ₩84,117 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,897 | ₩84,105 | ₩83,830 | ₩84,105 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,434 | ₩84,608 | ₩84,434 | ₩84,487 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,206 | ₩84,474 | ₩84,179 | ₩84,407 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,166 | ₩84,259 | ₩84,159 | ₩84,199 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,192 | ₩84,206 | ₩84,048 | ₩84,119 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,911 | ₩83,938 | ₩83,683 | ₩83,844 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,401 | ₩83,710 | ₩83,321 | ₩83,677 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩83,120 | ₩83,683 | ₩83,106 | ₩83,589 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,146 | ₩83,227 | ₩82,972 | ₩83,079 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,575 | ₩83,656 | ₩83,348 | ₩83,428 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,562 | ₩83,569 | ₩83,428 | ₩83,508 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,152 | ₩84,179 | ₩83,938 | ₩83,938 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,938 | ₩83,991 | ₩83,803 | ₩83,978 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩84,018 | ₩84,018 | ₩83,897 | ₩83,938 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,259 | ₩84,340 | ₩84,192 | ₩84,192 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,313 | ₩84,434 | ₩84,313 | ₩84,347 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,447 | ₩84,447 | ₩84,005 | ₩84,045 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,326 | ₩84,434 | ₩84,286 | ₩84,300 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,897 | ₩84,058 | ₩83,857 | ₩83,964 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,871 | ₩83,871 | ₩83,549 | ₩83,736 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,964 | ₩84,212 | ₩83,938 | ₩83,964 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,273 | ₩84,379 | ₩84,132 | ₩84,219 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,340 | ₩84,340 | ₩84,031 | ₩84,112 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,340 | ₩84,487 | ₩84,286 | ₩84,487 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,635 | ₩84,662 | ₩84,438 | ₩84,508 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,622 | ₩84,769 | ₩84,548 | ₩84,702 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,796 | ₩84,863 | ₩84,461 | ₩84,622 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,876 | ₩84,957 | ₩84,742 | ₩84,796 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,883 | ₩84,930 | ₩84,662 | ₩84,662 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,970 | ₩84,970 | ₩84,849 | ₩84,943 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,984 | ₩85,091 | ₩84,917 | ₩84,957 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,849 | ₩84,890 | ₩84,541 | ₩84,541 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,823 | ₩84,849 | ₩84,742 | ₩84,829 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,702 | ₩84,930 | ₩84,675 | ₩84,903 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,367 | ₩84,675 | ₩84,367 | ₩84,662 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,461 | ₩84,601 | ₩84,373 | ₩84,380 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,461 | ₩84,756 | ₩84,394 | ₩84,608 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,823 | ₩84,836 | ₩84,494 | ₩84,588 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,152 | ₩84,326 | ₩83,824 | ₩84,326 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩84,125 | ₩84,407 | ₩84,125 | ₩84,212 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,884 | ₩84,367 | ₩83,884 | ₩84,340 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,924 | ₩84,206 | ₩83,924 | ₩84,058 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩84,098 | ₩84,394 | ₩84,078 | ₩84,259 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,897 | ₩84,005 | ₩83,803 | ₩83,830 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,280 | ₩83,596 | ₩83,280 | ₩83,441 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,830 | ₩83,978 | ₩83,562 | ₩83,575 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,273 | ₩84,300 | ₩84,072 | ₩84,192 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,710 | ₩84,005 | ₩83,683 | ₩83,857 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,790 | ₩84,233 | ₩83,757 | ₩84,058 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩84,098 | ₩84,125 | ₩83,522 | ₩83,575 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,951 | ₩84,461 | ₩83,891 | ₩84,407 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,407 | ₩84,501 | ₩84,172 | ₩84,192 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,313 | ₩84,568 | ₩84,313 | ₩84,568 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,246 | ₩84,309 | ₩84,085 | ₩84,152 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,219 | ₩84,286 | ₩83,736 | ₩83,844 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,340 | ₩84,340 | ₩83,911 | ₩84,052 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,823 | ₩84,823 | ₩84,394 | ₩84,487 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,212 | ₩85,352 | ₩85,010 | ₩85,017 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,943 | ₩85,426 | ₩84,917 | ₩85,399 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,984 | ₩85,285 | ₩84,863 | ₩85,064 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,279 | ₩85,332 | ₩85,118 | ₩85,279 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,587 | ₩85,694 | ₩85,520 | ₩85,587 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩85,118 | ₩85,601 | ₩85,118 | ₩85,528 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,708 | ₩85,708 | ₩85,446 | ₩85,614 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩86,124 | ₩86,284 | ₩86,124 | ₩86,150 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩86,097 | ₩86,170 | ₩86,062 | ₩86,170 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩86,097 | ₩86,164 | ₩86,043 | ₩86,083 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩86,083 | ₩86,157 | ₩86,016 | ₩86,110 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩86,070 | ₩86,217 | ₩86,043 | ₩86,043 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,231 | ₩86,231 | ₩85,989 | ₩86,150 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,976 | ₩86,137 | ₩85,956 | ₩86,137 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩86,016 | ₩86,137 | ₩85,989 | ₩86,023 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩86,030 | ₩86,124 | ₩85,983 | ₩86,070 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩86,070 | ₩86,097 | ₩85,963 | ₩86,079 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,735 | ₩85,918 | ₩85,735 | ₩85,869 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,493 | ₩85,654 | ₩85,473 | ₩85,560 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,627 | ₩85,735 | ₩85,560 | ₩85,587 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,426 | ₩85,500 | ₩85,332 | ₩85,473 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,547 | ₩85,547 | ₩85,326 | ₩85,453 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,185 | ₩85,480 | ₩85,185 | ₩85,453 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩85,077 | ₩85,198 | ₩85,024 | ₩85,145 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩85,118 | ₩85,212 | ₩85,037 | ₩85,158 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,265 | ₩85,285 | ₩85,131 | ₩85,158 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,560 | ₩85,668 | ₩85,495 | ₩85,540 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,466 | ₩85,587 | ₩85,386 | ₩85,574 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,587 | ₩85,587 | ₩85,440 | ₩85,533 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,601 | ₩85,708 | ₩85,574 | ₩85,574 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,735 | ₩85,768 | ₩85,641 | ₩85,641 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,547 | ₩85,627 | ₩85,413 | ₩85,601 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,466 | ₩85,634 | ₩85,453 | ₩85,605 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,225 | ₩85,533 | ₩85,185 | ₩85,487 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩85,077 | ₩85,257 | ₩85,057 | ₩85,122 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,614 | ₩85,748 | ₩85,474 | ₩85,507 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,828 | ₩85,855 | ₩85,661 | ₩85,668 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,614 | ₩85,788 | ₩85,614 | ₩85,775 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,533 | ₩85,654 | ₩85,507 | ₩85,614 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,493 | ₩85,547 | ₩85,366 | ₩85,466 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,413 | ₩85,627 | ₩85,352 | ₩85,580 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,413 | ₩85,429 | ₩85,346 | ₩85,373 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,647 | ₩85,681 | ₩85,520 | ₩85,587 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,346 | ₩85,493 | ₩85,238 | ₩85,487 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,319 | ₩85,466 | ₩85,292 | ₩85,422 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,373 | ₩85,373 | ₩85,198 | ₩85,265 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,453 | ₩85,540 | ₩85,319 | ₩85,332 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,466 | ₩85,606 | ₩85,453 | ₩85,574 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,574 | ₩85,634 | ₩85,493 | ₩85,634 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,560 | ₩85,594 | ₩85,429 | ₩85,560 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,346 | ₩85,520 | ₩85,328 | ₩85,520 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩85,051 | ₩85,279 | ₩85,051 | ₩85,238 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,252 | ₩85,252 | ₩85,151 | ₩85,212 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,359 | ₩85,359 | ₩85,198 | ₩85,238 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,466 | ₩85,466 | ₩85,252 | ₩85,346 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,493 | ₩85,560 | ₩85,426 | ₩85,460 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,319 | ₩85,546 | ₩85,319 | ₩85,533 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,520 | ₩85,533 | ₩85,273 | ₩85,346 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,359 | ₩85,393 | ₩85,212 | ₩85,253 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,842 | ₩85,896 | ₩85,587 | ₩85,614 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,359 | ₩85,782 | ₩85,359 | ₩85,708 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,641 | ₩85,641 | ₩85,373 | ₩85,413 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,735 | ₩85,735 | ₩85,413 | ₩85,560 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,788 | ₩85,869 | ₩85,587 | ₩85,708 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,788 | ₩85,788 | ₩85,681 | ₩85,755 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,735 | ₩85,904 | ₩85,708 | ₩85,815 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,681 | ₩85,761 | ₩85,621 | ₩85,681 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,574 | ₩85,708 | ₩85,520 | ₩85,614 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,432 | ₩86,432 | ₩86,244 | ₩86,354 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,231 | ₩86,445 | ₩86,137 | ₩86,419 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩86,077 | ₩86,365 | ₩86,077 | ₩86,217 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,882 | ₩86,043 | ₩85,855 | ₩86,016 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,735 | ₩85,761 | ₩85,605 | ₩85,748 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,587 | ₩85,681 | ₩85,493 | ₩85,533 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,601 | ₩85,614 | ₩85,440 | ₩85,466 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,641 | ₩85,641 | ₩85,413 | ₩85,520 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,413 | ₩85,533 | ₩85,386 | ₩85,426 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,601 | ₩85,614 | ₩85,373 | ₩85,373 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,748 | ₩85,748 | ₩85,560 | ₩85,560 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,855 | ₩85,909 | ₩85,835 | ₩85,842 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,922 | ₩85,989 | ₩85,808 | ₩85,963 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,627 | ₩85,721 | ₩85,621 | ₩85,694 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,694 | ₩85,721 | ₩85,596 | ₩85,630 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,681 | ₩85,775 | ₩85,647 | ₩85,775 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,601 | ₩85,601 | ₩85,399 | ₩85,426 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,480 | ₩85,721 | ₩85,480 | ₩85,587 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,668 | ₩85,668 | ₩85,399 | ₩85,480 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,284 | ₩86,284 | ₩85,949 | ₩85,989 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,258 | ₩86,392 | ₩86,150 | ₩86,271 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,928 | ₩86,968 | ₩86,526 | ₩86,566 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,848 | ₩86,982 | ₩86,841 | ₩86,942 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,807 | ₩86,942 | ₩86,740 | ₩86,928 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,848 | ₩86,861 | ₩86,801 | ₩86,834 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,714 | ₩86,814 | ₩86,700 | ₩86,700 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,727 | ₩86,821 | ₩86,673 | ₩86,781 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,861 | ₩87,035 | ₩86,740 | ₩86,767 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,673 | ₩86,767 | ₩86,673 | ₩86,767 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,620 | ₩86,647 | ₩86,499 | ₩86,566 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,432 | ₩86,734 | ₩86,405 | ₩86,687 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,593 | ₩86,714 | ₩86,325 | ₩86,445 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,177 | ₩86,606 | ₩86,115 | ₩86,419 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩86,030 | ₩86,278 | ₩86,003 | ₩86,258 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩86,097 | ₩86,097 | ₩85,936 | ₩86,030 | -0.08% | 2.7만 |
|---|