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 | ₩79,805 | ₩79,858 | ₩79,687 | ₩79,791 | -0.02% | 8만 |
| 2026.10.08 | ₩79,631 | ₩79,912 | ₩79,550 | ₩79,845 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,296 | ₩79,724 | ₩79,256 | ₩79,671 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,577 | ₩79,778 | ₩79,550 | ₩79,698 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,403 | ₩79,483 | ₩79,256 | ₩79,470 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,831 | ₩79,872 | ₩79,403 | ₩79,457 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,189 | ₩79,738 | ₩79,055 | ₩79,698 | +0.64% | 21.2만 |
| 2026.09.30 | ₩79,965 | ₩79,965 | ₩79,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,765 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩79,898 | ₩79,898 | ₩79,617 | ₩79,805 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩79,925 | ₩79,960 | ₩79,684 | ₩79,845 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,293 | ₩80,354 | ₩80,046 | ₩80,340 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,708 | ₩80,743 | ₩80,253 | ₩80,273 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,331 | ₩81,331 | ₩80,581 | ₩80,715 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,492 | ₩81,492 | ₩81,324 | ₩81,465 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,398 | ₩81,465 | ₩81,331 | ₩81,465 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,304 | ₩81,304 | ₩81,117 | ₩81,229 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,398 | ₩81,532 | ₩81,344 | ₩81,532 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,210 | ₩81,438 | ₩81,090 | ₩81,103 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩80,956 | ₩81,023 | ₩80,923 | ₩80,996 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩80,956 | ₩81,217 | ₩80,869 | ₩80,996 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,304 | ₩81,344 | ₩81,023 | ₩81,036 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,304 | ₩81,338 | ₩81,050 | ₩81,117 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,759 | ₩81,799 | ₩81,571 | ₩81,692 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩81,880 | ₩81,880 | ₩81,706 | ₩81,773 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩81,880 | ₩81,913 | ₩81,799 | ₩81,833 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩81,960 | ₩81,973 | ₩81,826 | ₩81,826 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,759 | ₩81,759 | ₩81,645 | ₩81,733 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,853 | ₩81,960 | ₩81,625 | ₩81,652 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,335 | ₩82,335 | ₩82,188 | ₩82,322 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,630 | ₩82,683 | ₩82,335 | ₩82,402 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,656 | ₩82,710 | ₩82,577 | ₩82,643 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,630 | ₩82,656 | ₩82,537 | ₩82,656 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,549 | ₩82,723 | ₩82,529 | ₩82,723 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,241 | ₩82,348 | ₩82,241 | ₩82,301 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,188 | ₩82,201 | ₩82,081 | ₩82,174 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,214 | ₩82,335 | ₩82,201 | ₩82,255 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,522 | ₩82,576 | ₩82,382 | ₩82,576 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩81,947 | ₩82,154 | ₩81,893 | ₩82,148 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,161 | ₩82,235 | ₩82,040 | ₩82,040 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,469 | ₩82,482 | ₩82,231 | ₩82,288 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,563 | ₩82,723 | ₩82,522 | ₩82,549 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,415 | ₩82,415 | ₩82,268 | ₩82,295 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,255 | ₩82,360 | ₩82,194 | ₩82,194 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,295 | ₩82,322 | ₩82,135 | ₩82,135 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,589 | ₩82,589 | ₩82,442 | ₩82,516 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,415 | ₩82,496 | ₩82,335 | ₩82,429 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,630 | ₩82,729 | ₩82,576 | ₩82,643 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,482 | ₩82,656 | ₩82,482 | ₩82,656 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,161 | ₩82,308 | ₩82,161 | ₩82,261 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,402 | ₩82,469 | ₩82,208 | ₩82,469 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,429 | ₩82,536 | ₩82,382 | ₩82,496 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,589 | ₩82,670 | ₩82,295 | ₩82,299 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,496 | ₩82,723 | ₩82,482 | ₩82,663 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,469 | ₩82,496 | ₩82,415 | ₩82,462 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,348 | ₩82,429 | ₩82,295 | ₩82,295 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,255 | ₩82,351 | ₩82,202 | ₩82,322 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,643 | ₩82,656 | ₩82,522 | ₩82,589 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,804 | ₩82,804 | ₩82,676 | ₩82,683 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩82,991 | ₩83,085 | ₩82,810 | ₩82,857 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,111 | ₩83,178 | ₩83,078 | ₩83,078 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩82,924 | ₩83,098 | ₩82,904 | ₩83,038 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩82,964 | ₩83,138 | ₩82,964 | ₩83,058 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,844 | ₩82,951 | ₩82,790 | ₩82,857 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩82,937 | ₩82,998 | ₩82,710 | ₩82,723 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,192 | ₩83,205 | ₩82,958 | ₩83,045 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,219 | ₩83,379 | ₩83,198 | ₩83,239 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,138 | ₩83,205 | ₩83,004 | ₩83,165 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,540 | ₩83,559 | ₩83,272 | ₩83,299 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,781 | ₩83,784 | ₩83,667 | ₩83,784 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,714 | ₩83,828 | ₩83,660 | ₩83,781 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,513 | ₩83,741 | ₩83,513 | ₩83,607 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,370 | ₩84,383 | ₩84,022 | ₩84,022 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,437 | ₩84,524 | ₩84,410 | ₩84,504 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,223 | ₩84,462 | ₩84,223 | ₩84,410 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,343 | ₩84,450 | ₩84,303 | ₩84,370 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,223 | ₩84,375 | ₩84,223 | ₩84,296 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩83,982 | ₩84,142 | ₩83,968 | ₩83,982 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,008 | ₩84,008 | ₩83,788 | ₩83,897 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,196 | ₩84,288 | ₩84,049 | ₩84,102 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,116 | ₩84,229 | ₩83,834 | ₩83,848 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,129 | ₩84,249 | ₩84,075 | ₩84,149 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,169 | ₩84,249 | ₩84,062 | ₩84,075 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,062 | ₩84,062 | ₩83,814 | ₩84,022 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,647 | ₩84,122 | ₩83,553 | ₩84,085 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,647 | ₩83,727 | ₩83,466 | ₩83,513 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,553 | ₩83,687 | ₩83,473 | ₩83,674 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,687 | ₩83,727 | ₩83,453 | ₩83,460 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,687 | ₩83,687 | ₩83,526 | ₩83,553 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩83,955 | ₩84,035 | ₩83,928 | ₩83,968 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,794 | ₩83,834 | ₩83,727 | ₩83,821 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,116 | ₩84,116 | ₩83,955 | ₩83,974 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,754 | ₩83,962 | ₩83,687 | ₩83,962 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,290 | ₩84,464 | ₩84,290 | ₩84,343 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,062 | ₩84,330 | ₩84,035 | ₩84,263 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,022 | ₩84,116 | ₩84,015 | ₩84,055 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,049 | ₩84,062 | ₩83,904 | ₩83,975 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,767 | ₩83,794 | ₩83,540 | ₩83,701 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,259 | ₩83,567 | ₩83,178 | ₩83,535 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩82,978 | ₩83,540 | ₩82,964 | ₩83,446 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,004 | ₩83,085 | ₩82,830 | ₩82,937 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,433 | ₩83,513 | ₩83,205 | ₩83,286 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,419 | ₩83,426 | ₩83,286 | ₩83,366 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,008 | ₩84,035 | ₩83,794 | ₩83,794 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,794 | ₩83,848 | ₩83,660 | ₩83,834 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩83,875 | ₩83,875 | ₩83,754 | ₩83,794 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,116 | ₩84,196 | ₩84,049 | ₩84,049 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,169 | ₩84,290 | ₩84,169 | ₩84,203 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,303 | ₩84,303 | ₩83,861 | ₩83,901 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,182 | ₩84,290 | ₩84,142 | ₩84,156 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,754 | ₩83,915 | ₩83,714 | ₩83,821 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,727 | ₩83,727 | ₩83,406 | ₩83,593 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,821 | ₩84,069 | ₩83,794 | ₩83,821 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,129 | ₩84,235 | ₩83,988 | ₩84,075 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,196 | ₩84,196 | ₩83,888 | ₩83,968 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,196 | ₩84,343 | ₩84,142 | ₩84,343 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,490 | ₩84,517 | ₩84,294 | ₩84,363 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,477 | ₩84,624 | ₩84,403 | ₩84,557 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,651 | ₩84,718 | ₩84,316 | ₩84,477 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,731 | ₩84,812 | ₩84,598 | ₩84,651 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,738 | ₩84,785 | ₩84,517 | ₩84,517 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,825 | ₩84,825 | ₩84,705 | ₩84,798 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,838 | ₩84,946 | ₩84,772 | ₩84,812 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,705 | ₩84,745 | ₩84,397 | ₩84,397 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,678 | ₩84,705 | ₩84,598 | ₩84,685 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,557 | ₩84,785 | ₩84,531 | ₩84,758 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,223 | ₩84,531 | ₩84,223 | ₩84,517 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,316 | ₩84,457 | ₩84,229 | ₩84,236 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,316 | ₩84,611 | ₩84,249 | ₩84,464 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,678 | ₩84,691 | ₩84,350 | ₩84,444 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,008 | ₩84,182 | ₩83,680 | ₩84,182 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩83,982 | ₩84,263 | ₩83,982 | ₩84,069 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,741 | ₩84,223 | ₩83,741 | ₩84,196 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,781 | ₩84,062 | ₩83,781 | ₩83,915 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩83,955 | ₩84,249 | ₩83,935 | ₩84,116 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,754 | ₩83,861 | ₩83,660 | ₩83,687 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,138 | ₩83,453 | ₩83,138 | ₩83,299 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,687 | ₩83,834 | ₩83,419 | ₩83,433 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,129 | ₩84,156 | ₩83,928 | ₩84,049 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,567 | ₩83,861 | ₩83,540 | ₩83,714 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,647 | ₩84,089 | ₩83,614 | ₩83,915 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩83,955 | ₩83,982 | ₩83,379 | ₩83,433 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,808 | ₩84,316 | ₩83,747 | ₩84,263 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,263 | ₩84,357 | ₩84,029 | ₩84,049 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,169 | ₩84,423 | ₩84,169 | ₩84,423 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,102 | ₩84,165 | ₩83,942 | ₩84,008 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,075 | ₩84,142 | ₩83,593 | ₩83,701 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,196 | ₩84,196 | ₩83,767 | ₩83,908 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,678 | ₩84,678 | ₩84,249 | ₩84,343 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,066 | ₩85,207 | ₩84,865 | ₩84,872 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,798 | ₩85,280 | ₩84,772 | ₩85,254 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,838 | ₩85,140 | ₩84,718 | ₩84,919 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,133 | ₩85,187 | ₩84,972 | ₩85,133 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,441 | ₩85,548 | ₩85,374 | ₩85,441 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩84,972 | ₩85,454 | ₩84,972 | ₩85,382 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,561 | ₩85,561 | ₩85,300 | ₩85,468 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩85,976 | ₩86,137 | ₩85,976 | ₩86,003 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩85,950 | ₩86,023 | ₩85,915 | ₩86,023 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩85,950 | ₩86,017 | ₩85,896 | ₩85,936 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩85,936 | ₩86,010 | ₩85,869 | ₩85,963 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩85,923 | ₩86,070 | ₩85,896 | ₩85,896 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,084 | ₩86,084 | ₩85,843 | ₩86,003 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,829 | ₩85,990 | ₩85,809 | ₩85,990 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩85,869 | ₩85,990 | ₩85,843 | ₩85,876 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩85,883 | ₩85,976 | ₩85,836 | ₩85,923 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩85,923 | ₩85,950 | ₩85,816 | ₩85,932 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,588 | ₩85,772 | ₩85,588 | ₩85,722 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,347 | ₩85,508 | ₩85,327 | ₩85,414 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,481 | ₩85,588 | ₩85,414 | ₩85,441 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,280 | ₩85,354 | ₩85,187 | ₩85,327 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,401 | ₩85,401 | ₩85,180 | ₩85,307 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,039 | ₩85,334 | ₩85,039 | ₩85,307 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩84,932 | ₩85,053 | ₩84,879 | ₩84,999 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩84,972 | ₩85,066 | ₩84,892 | ₩85,013 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,120 | ₩85,140 | ₩84,986 | ₩85,013 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,414 | ₩85,521 | ₩85,349 | ₩85,394 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,320 | ₩85,441 | ₩85,240 | ₩85,428 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,441 | ₩85,441 | ₩85,294 | ₩85,387 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,454 | ₩85,561 | ₩85,428 | ₩85,428 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,588 | ₩85,622 | ₩85,494 | ₩85,494 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,401 | ₩85,481 | ₩85,267 | ₩85,454 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,320 | ₩85,488 | ₩85,307 | ₩85,458 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,079 | ₩85,387 | ₩85,039 | ₩85,341 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩84,932 | ₩85,112 | ₩84,912 | ₩84,976 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,468 | ₩85,602 | ₩85,328 | ₩85,361 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,682 | ₩85,709 | ₩85,515 | ₩85,521 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,468 | ₩85,642 | ₩85,468 | ₩85,628 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,387 | ₩85,508 | ₩85,361 | ₩85,468 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,347 | ₩85,401 | ₩85,220 | ₩85,320 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,267 | ₩85,481 | ₩85,207 | ₩85,434 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,267 | ₩85,283 | ₩85,200 | ₩85,227 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,501 | ₩85,535 | ₩85,374 | ₩85,441 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,200 | ₩85,347 | ₩85,093 | ₩85,341 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,173 | ₩85,320 | ₩85,146 | ₩85,276 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,227 | ₩85,227 | ₩85,053 | ₩85,120 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,307 | ₩85,394 | ₩85,173 | ₩85,187 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,320 | ₩85,460 | ₩85,307 | ₩85,428 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,428 | ₩85,488 | ₩85,347 | ₩85,488 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,414 | ₩85,448 | ₩85,283 | ₩85,414 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,200 | ₩85,374 | ₩85,183 | ₩85,374 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩84,905 | ₩85,133 | ₩84,905 | ₩85,093 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,106 | ₩85,106 | ₩85,006 | ₩85,066 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,213 | ₩85,213 | ₩85,053 | ₩85,093 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,320 | ₩85,320 | ₩85,106 | ₩85,200 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,347 | ₩85,414 | ₩85,280 | ₩85,314 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,173 | ₩85,399 | ₩85,173 | ₩85,387 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,374 | ₩85,387 | ₩85,128 | ₩85,200 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,213 | ₩85,247 | ₩85,066 | ₩85,108 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,695 | ₩85,749 | ₩85,441 | ₩85,468 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,213 | ₩85,635 | ₩85,213 | ₩85,561 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,494 | ₩85,494 | ₩85,227 | ₩85,267 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,588 | ₩85,588 | ₩85,267 | ₩85,414 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,642 | ₩85,722 | ₩85,441 | ₩85,561 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,642 | ₩85,642 | ₩85,535 | ₩85,608 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,588 | ₩85,757 | ₩85,561 | ₩85,669 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,535 | ₩85,615 | ₩85,474 | ₩85,535 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,428 | ₩85,561 | ₩85,374 | ₩85,468 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,284 | ₩86,284 | ₩86,097 | ₩86,207 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,084 | ₩86,298 | ₩85,990 | ₩86,271 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩85,930 | ₩86,217 | ₩85,930 | ₩86,070 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,735 | ₩85,896 | ₩85,709 | ₩85,869 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,588 | ₩85,615 | ₩85,458 | ₩85,602 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,441 | ₩85,535 | ₩85,347 | ₩85,387 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,454 | ₩85,468 | ₩85,294 | ₩85,320 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,494 | ₩85,494 | ₩85,267 | ₩85,374 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,267 | ₩85,387 | ₩85,240 | ₩85,280 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,454 | ₩85,468 | ₩85,227 | ₩85,227 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,602 | ₩85,602 | ₩85,414 | ₩85,414 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,709 | ₩85,762 | ₩85,689 | ₩85,695 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,776 | ₩85,843 | ₩85,662 | ₩85,816 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,481 | ₩85,575 | ₩85,474 | ₩85,548 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,548 | ₩85,575 | ₩85,450 | ₩85,484 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,535 | ₩85,628 | ₩85,501 | ₩85,628 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,454 | ₩85,454 | ₩85,254 | ₩85,280 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,334 | ₩85,575 | ₩85,334 | ₩85,441 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,521 | ₩85,521 | ₩85,254 | ₩85,334 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,137 | ₩86,137 | ₩85,802 | ₩85,843 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,110 | ₩86,244 | ₩86,003 | ₩86,124 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,780 | ₩86,820 | ₩86,378 | ₩86,418 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,699 | ₩86,833 | ₩86,693 | ₩86,793 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,659 | ₩86,793 | ₩86,592 | ₩86,780 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,699 | ₩86,713 | ₩86,653 | ₩86,686 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,566 | ₩86,666 | ₩86,552 | ₩86,552 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,579 | ₩86,673 | ₩86,525 | ₩86,632 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,713 | ₩86,887 | ₩86,592 | ₩86,619 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,525 | ₩86,619 | ₩86,525 | ₩86,619 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,472 | ₩86,499 | ₩86,351 | ₩86,418 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,284 | ₩86,586 | ₩86,258 | ₩86,539 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,445 | ₩86,566 | ₩86,177 | ₩86,298 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,030 | ₩86,458 | ₩85,968 | ₩86,271 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩85,883 | ₩86,130 | ₩85,856 | ₩86,110 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩85,950 | ₩85,950 | ₩85,789 | ₩85,883 | -0.08% | 2.7만 |
|---|