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 | ₩79,879 | ₩79,932 | ₩79,761 | ₩79,865 | -0.02% | 8만 |
| 2026.10.08 | ₩79,704 | ₩79,986 | ₩79,624 | ₩79,919 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,369 | ₩79,798 | ₩79,329 | ₩79,745 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,651 | ₩79,852 | ₩79,624 | ₩79,771 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,477 | ₩79,557 | ₩79,329 | ₩79,544 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,905 | ₩79,946 | ₩79,477 | ₩79,530 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,262 | ₩79,812 | ₩79,128 | ₩79,771 | +0.64% | 21.2만 |
| 2026.09.30 | ₩80,039 | ₩80,039 | ₩79,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,838 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩79,972 | ₩79,972 | ₩79,691 | ₩79,879 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩79,999 | ₩80,034 | ₩79,758 | ₩79,919 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,368 | ₩80,428 | ₩80,120 | ₩80,415 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,783 | ₩80,818 | ₩80,327 | ₩80,348 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,406 | ₩81,406 | ₩80,656 | ₩80,790 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,567 | ₩81,567 | ₩81,400 | ₩81,540 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,473 | ₩81,540 | ₩81,406 | ₩81,540 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,379 | ₩81,379 | ₩81,192 | ₩81,304 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,473 | ₩81,607 | ₩81,420 | ₩81,607 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,286 | ₩81,513 | ₩81,165 | ₩81,178 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩81,031 | ₩81,098 | ₩80,998 | ₩81,071 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩81,031 | ₩81,292 | ₩80,944 | ₩81,071 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,379 | ₩81,420 | ₩81,098 | ₩81,111 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,379 | ₩81,413 | ₩81,125 | ₩81,192 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,835 | ₩81,875 | ₩81,646 | ₩81,768 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩81,956 | ₩81,956 | ₩81,781 | ₩81,848 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩81,956 | ₩81,989 | ₩81,875 | ₩81,909 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩82,036 | ₩82,049 | ₩81,902 | ₩81,902 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,835 | ₩81,835 | ₩81,721 | ₩81,808 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,929 | ₩82,036 | ₩81,701 | ₩81,728 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,411 | ₩82,411 | ₩82,264 | ₩82,398 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,706 | ₩82,760 | ₩82,411 | ₩82,478 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,733 | ₩82,786 | ₩82,654 | ₩82,719 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,706 | ₩82,733 | ₩82,614 | ₩82,733 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,626 | ₩82,800 | ₩82,606 | ₩82,800 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,317 | ₩82,425 | ₩82,317 | ₩82,378 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,264 | ₩82,277 | ₩82,157 | ₩82,250 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,291 | ₩82,411 | ₩82,277 | ₩82,331 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,599 | ₩82,652 | ₩82,458 | ₩82,652 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩82,023 | ₩82,230 | ₩81,969 | ₩82,224 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,237 | ₩82,311 | ₩82,116 | ₩82,116 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,545 | ₩82,559 | ₩82,307 | ₩82,364 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,639 | ₩82,800 | ₩82,599 | ₩82,626 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,492 | ₩82,492 | ₩82,344 | ₩82,371 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,331 | ₩82,437 | ₩82,271 | ₩82,271 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,371 | ₩82,398 | ₩82,212 | ₩82,212 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,666 | ₩82,666 | ₩82,518 | ₩82,592 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,492 | ₩82,572 | ₩82,411 | ₩82,505 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,706 | ₩82,805 | ₩82,652 | ₩82,719 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,559 | ₩82,733 | ₩82,559 | ₩82,733 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,237 | ₩82,384 | ₩82,237 | ₩82,338 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,478 | ₩82,545 | ₩82,284 | ₩82,545 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,505 | ₩82,612 | ₩82,458 | ₩82,572 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,666 | ₩82,746 | ₩82,371 | ₩82,375 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,572 | ₩82,800 | ₩82,559 | ₩82,740 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,545 | ₩82,572 | ₩82,492 | ₩82,539 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,425 | ₩82,505 | ₩82,371 | ₩82,371 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,331 | ₩82,427 | ₩82,279 | ₩82,398 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,719 | ₩82,733 | ₩82,599 | ₩82,666 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,880 | ₩82,880 | ₩82,753 | ₩82,760 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩83,068 | ₩83,162 | ₩82,887 | ₩82,934 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,188 | ₩83,255 | ₩83,155 | ₩83,155 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩83,001 | ₩83,175 | ₩82,981 | ₩83,115 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩83,041 | ₩83,215 | ₩83,041 | ₩83,135 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,920 | ₩83,028 | ₩82,867 | ₩82,934 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩83,014 | ₩83,075 | ₩82,786 | ₩82,800 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,269 | ₩83,282 | ₩83,034 | ₩83,121 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,296 | ₩83,456 | ₩83,276 | ₩83,316 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,215 | ₩83,282 | ₩83,081 | ₩83,242 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,617 | ₩83,636 | ₩83,349 | ₩83,376 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,858 | ₩83,861 | ₩83,745 | ₩83,861 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,791 | ₩83,905 | ₩83,738 | ₩83,858 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,590 | ₩83,818 | ₩83,590 | ₩83,684 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,448 | ₩84,461 | ₩84,100 | ₩84,100 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,515 | ₩84,602 | ₩84,488 | ₩84,582 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,301 | ₩84,541 | ₩84,301 | ₩84,488 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,421 | ₩84,528 | ₩84,381 | ₩84,448 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,301 | ₩84,453 | ₩84,301 | ₩84,374 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩84,059 | ₩84,220 | ₩84,046 | ₩84,059 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,086 | ₩84,086 | ₩83,865 | ₩83,975 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,274 | ₩84,366 | ₩84,126 | ₩84,180 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,193 | ₩84,307 | ₩83,912 | ₩83,925 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,207 | ₩84,327 | ₩84,153 | ₩84,227 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,247 | ₩84,327 | ₩84,140 | ₩84,153 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,140 | ₩84,140 | ₩83,892 | ₩84,100 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,724 | ₩84,200 | ₩83,631 | ₩84,163 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,724 | ₩83,805 | ₩83,544 | ₩83,590 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,631 | ₩83,765 | ₩83,550 | ₩83,751 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,765 | ₩83,805 | ₩83,530 | ₩83,537 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,765 | ₩83,765 | ₩83,604 | ₩83,631 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩84,033 | ₩84,113 | ₩84,006 | ₩84,046 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,872 | ₩83,912 | ₩83,805 | ₩83,899 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,193 | ₩84,193 | ₩84,033 | ₩84,051 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,832 | ₩84,039 | ₩83,765 | ₩84,039 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,368 | ₩84,542 | ₩84,368 | ₩84,421 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,140 | ₩84,408 | ₩84,113 | ₩84,341 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,100 | ₩84,193 | ₩84,093 | ₩84,133 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,126 | ₩84,140 | ₩83,982 | ₩84,053 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,845 | ₩83,872 | ₩83,617 | ₩83,778 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,336 | ₩83,644 | ₩83,255 | ₩83,612 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩83,054 | ₩83,617 | ₩83,041 | ₩83,523 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,081 | ₩83,162 | ₩82,907 | ₩83,014 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,510 | ₩83,590 | ₩83,282 | ₩83,363 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,497 | ₩83,503 | ₩83,363 | ₩83,443 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,086 | ₩84,113 | ₩83,872 | ₩83,872 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,872 | ₩83,925 | ₩83,738 | ₩83,912 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩83,952 | ₩83,952 | ₩83,832 | ₩83,872 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,193 | ₩84,274 | ₩84,126 | ₩84,126 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,247 | ₩84,368 | ₩84,247 | ₩84,281 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,381 | ₩84,381 | ₩83,939 | ₩83,979 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,260 | ₩84,368 | ₩84,220 | ₩84,234 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,832 | ₩83,992 | ₩83,791 | ₩83,899 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,805 | ₩83,805 | ₩83,483 | ₩83,671 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,899 | ₩84,147 | ₩83,872 | ₩83,899 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,207 | ₩84,313 | ₩84,066 | ₩84,153 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,274 | ₩84,274 | ₩83,966 | ₩84,046 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,274 | ₩84,421 | ₩84,220 | ₩84,421 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,569 | ₩84,595 | ₩84,372 | ₩84,441 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,555 | ₩84,703 | ₩84,482 | ₩84,636 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,729 | ₩84,796 | ₩84,394 | ₩84,555 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,810 | ₩84,890 | ₩84,676 | ₩84,729 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,817 | ₩84,863 | ₩84,595 | ₩84,595 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,904 | ₩84,904 | ₩84,783 | ₩84,877 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,917 | ₩85,024 | ₩84,850 | ₩84,890 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,783 | ₩84,823 | ₩84,475 | ₩84,475 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,756 | ₩84,783 | ₩84,676 | ₩84,763 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,636 | ₩84,863 | ₩84,609 | ₩84,837 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,301 | ₩84,609 | ₩84,301 | ₩84,595 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,394 | ₩84,535 | ₩84,307 | ₩84,314 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,394 | ₩84,689 | ₩84,327 | ₩84,542 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,756 | ₩84,770 | ₩84,428 | ₩84,522 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,086 | ₩84,260 | ₩83,758 | ₩84,260 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩84,059 | ₩84,341 | ₩84,059 | ₩84,147 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,818 | ₩84,301 | ₩83,818 | ₩84,274 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,858 | ₩84,140 | ₩83,858 | ₩83,992 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩84,033 | ₩84,327 | ₩84,013 | ₩84,193 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,832 | ₩83,939 | ₩83,738 | ₩83,765 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,215 | ₩83,530 | ₩83,215 | ₩83,376 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,765 | ₩83,912 | ₩83,497 | ₩83,510 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,207 | ₩84,234 | ₩84,006 | ₩84,126 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,644 | ₩83,939 | ₩83,617 | ₩83,791 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,724 | ₩84,167 | ₩83,691 | ₩83,992 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩84,033 | ₩84,059 | ₩83,456 | ₩83,510 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,885 | ₩84,394 | ₩83,825 | ₩84,341 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,341 | ₩84,435 | ₩84,106 | ₩84,126 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,247 | ₩84,502 | ₩84,247 | ₩84,502 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,180 | ₩84,243 | ₩84,019 | ₩84,086 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,153 | ₩84,220 | ₩83,671 | ₩83,778 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,274 | ₩84,274 | ₩83,845 | ₩83,986 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,756 | ₩84,756 | ₩84,327 | ₩84,421 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,145 | ₩85,286 | ₩84,944 | ₩84,951 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,877 | ₩85,359 | ₩84,850 | ₩85,332 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,917 | ₩85,219 | ₩84,796 | ₩84,997 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,212 | ₩85,265 | ₩85,051 | ₩85,212 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,520 | ₩85,627 | ₩85,453 | ₩85,520 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩85,051 | ₩85,533 | ₩85,051 | ₩85,461 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,641 | ₩85,641 | ₩85,379 | ₩85,547 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩86,056 | ₩86,217 | ₩86,056 | ₩86,083 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩86,029 | ₩86,103 | ₩85,994 | ₩86,103 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩86,029 | ₩86,096 | ₩85,976 | ₩86,016 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩86,016 | ₩86,090 | ₩85,949 | ₩86,043 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩86,002 | ₩86,150 | ₩85,976 | ₩85,976 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,163 | ₩86,163 | ₩85,922 | ₩86,083 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,909 | ₩86,069 | ₩85,889 | ₩86,069 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩85,949 | ₩86,069 | ₩85,922 | ₩85,956 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩85,962 | ₩86,056 | ₩85,915 | ₩86,002 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩86,002 | ₩86,029 | ₩85,895 | ₩86,012 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,667 | ₩85,851 | ₩85,667 | ₩85,801 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,426 | ₩85,587 | ₩85,406 | ₩85,493 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,560 | ₩85,667 | ₩85,493 | ₩85,520 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,359 | ₩85,433 | ₩85,265 | ₩85,406 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,480 | ₩85,480 | ₩85,259 | ₩85,386 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,118 | ₩85,413 | ₩85,118 | ₩85,386 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩85,011 | ₩85,131 | ₩84,957 | ₩85,078 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩85,051 | ₩85,145 | ₩84,971 | ₩85,091 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,198 | ₩85,219 | ₩85,064 | ₩85,091 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,493 | ₩85,600 | ₩85,428 | ₩85,473 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,399 | ₩85,520 | ₩85,319 | ₩85,507 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,520 | ₩85,520 | ₩85,373 | ₩85,466 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,533 | ₩85,641 | ₩85,507 | ₩85,507 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,667 | ₩85,701 | ₩85,574 | ₩85,574 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,480 | ₩85,560 | ₩85,346 | ₩85,533 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,399 | ₩85,567 | ₩85,386 | ₩85,537 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,158 | ₩85,466 | ₩85,118 | ₩85,420 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩85,011 | ₩85,190 | ₩84,991 | ₩85,055 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,547 | ₩85,681 | ₩85,408 | ₩85,440 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,761 | ₩85,788 | ₩85,594 | ₩85,600 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,547 | ₩85,721 | ₩85,547 | ₩85,708 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,466 | ₩85,587 | ₩85,440 | ₩85,547 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,426 | ₩85,480 | ₩85,299 | ₩85,399 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,346 | ₩85,560 | ₩85,286 | ₩85,513 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,346 | ₩85,362 | ₩85,279 | ₩85,306 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,580 | ₩85,614 | ₩85,453 | ₩85,520 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,279 | ₩85,426 | ₩85,172 | ₩85,420 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,252 | ₩85,399 | ₩85,225 | ₩85,355 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,306 | ₩85,306 | ₩85,131 | ₩85,198 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,386 | ₩85,473 | ₩85,252 | ₩85,265 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,399 | ₩85,539 | ₩85,386 | ₩85,507 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,507 | ₩85,567 | ₩85,426 | ₩85,567 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,493 | ₩85,527 | ₩85,362 | ₩85,493 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,279 | ₩85,453 | ₩85,261 | ₩85,453 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩84,984 | ₩85,212 | ₩84,984 | ₩85,172 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,185 | ₩85,185 | ₩85,085 | ₩85,145 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,292 | ₩85,292 | ₩85,131 | ₩85,172 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,399 | ₩85,399 | ₩85,185 | ₩85,279 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,426 | ₩85,493 | ₩85,359 | ₩85,393 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,252 | ₩85,479 | ₩85,252 | ₩85,466 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,453 | ₩85,466 | ₩85,207 | ₩85,279 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,292 | ₩85,326 | ₩85,145 | ₩85,186 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,775 | ₩85,828 | ₩85,520 | ₩85,547 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,292 | ₩85,714 | ₩85,292 | ₩85,641 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,574 | ₩85,574 | ₩85,306 | ₩85,346 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,667 | ₩85,667 | ₩85,346 | ₩85,493 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,721 | ₩85,801 | ₩85,520 | ₩85,641 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,721 | ₩85,721 | ₩85,614 | ₩85,688 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,667 | ₩85,836 | ₩85,641 | ₩85,748 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,614 | ₩85,694 | ₩85,554 | ₩85,614 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,507 | ₩85,641 | ₩85,453 | ₩85,547 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,364 | ₩86,364 | ₩86,177 | ₩86,287 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,163 | ₩86,378 | ₩86,069 | ₩86,351 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩86,009 | ₩86,297 | ₩86,009 | ₩86,150 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,815 | ₩85,976 | ₩85,788 | ₩85,949 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,667 | ₩85,694 | ₩85,537 | ₩85,681 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,520 | ₩85,614 | ₩85,426 | ₩85,466 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,533 | ₩85,547 | ₩85,373 | ₩85,399 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,574 | ₩85,574 | ₩85,346 | ₩85,453 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,346 | ₩85,466 | ₩85,319 | ₩85,359 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,533 | ₩85,547 | ₩85,306 | ₩85,306 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,681 | ₩85,681 | ₩85,493 | ₩85,493 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,788 | ₩85,842 | ₩85,768 | ₩85,775 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,855 | ₩85,922 | ₩85,741 | ₩85,895 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,560 | ₩85,654 | ₩85,554 | ₩85,627 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,627 | ₩85,654 | ₩85,529 | ₩85,563 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,614 | ₩85,708 | ₩85,580 | ₩85,708 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,533 | ₩85,533 | ₩85,332 | ₩85,359 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,413 | ₩85,654 | ₩85,413 | ₩85,520 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,600 | ₩85,600 | ₩85,332 | ₩85,413 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,217 | ₩86,217 | ₩85,882 | ₩85,922 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,190 | ₩86,324 | ₩86,083 | ₩86,203 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,860 | ₩86,900 | ₩86,458 | ₩86,498 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,780 | ₩86,914 | ₩86,773 | ₩86,873 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,739 | ₩86,873 | ₩86,672 | ₩86,860 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,780 | ₩86,793 | ₩86,733 | ₩86,766 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,646 | ₩86,746 | ₩86,632 | ₩86,632 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,659 | ₩86,753 | ₩86,605 | ₩86,713 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,793 | ₩86,967 | ₩86,672 | ₩86,699 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,605 | ₩86,699 | ₩86,605 | ₩86,699 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,552 | ₩86,579 | ₩86,431 | ₩86,498 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,364 | ₩86,666 | ₩86,337 | ₩86,619 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,525 | ₩86,646 | ₩86,257 | ₩86,378 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,110 | ₩86,538 | ₩86,048 | ₩86,351 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩85,962 | ₩86,210 | ₩85,935 | ₩86,190 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩86,029 | ₩86,029 | ₩85,868 | ₩85,962 | -0.08% | 2.7만 |
|---|