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 | ₩79,931 | ₩79,985 | ₩79,813 | ₩79,918 | -0.02% | 8만 |
| 2026.10.08 | ₩79,757 | ₩80,038 | ₩79,676 | ₩79,971 | +0.27% | 20.8만 |
| 2026.10.07 | ₩79,422 | ₩79,851 | ₩79,381 | ₩79,797 | +0.47% | 12.4만 |
| 2026.10.06 | ₩79,703 | ₩79,904 | ₩79,676 | ₩79,824 | +0.15% | 14.1만 |
| 2026.10.05 | ₩79,529 | ₩79,609 | ₩79,381 | ₩79,596 | +0.08% | 27.6만 |
| 2026.10.02 | ₩79,958 | ₩79,998 | ₩79,529 | ₩79,582 | -0.47% | 16.1만 |
| 2026.10.01 | ₩79,314 | ₩79,864 | ₩79,180 | ₩79,824 | +0.64% | 21.2만 |
| 2026.09.30 | ₩80,092 | ₩80,092 | ₩79,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,891 |
| -0.25% |
| 20.3만 |
| 2026.09.29 | ₩80,025 | ₩80,025 | ₩79,743 | ₩79,931 | -0.12% | 17.9만 |
|---|
| 2026.09.28 | ₩80,052 | ₩80,087 | ₩79,810 | ₩79,971 | -0.10% | 14.4만 |
|---|
| 2026.09.25 | ₩80,420 | ₩80,481 | ₩80,172 | ₩80,467 | +0.06% | 14.9만 |
|---|
| 2026.09.24 | ₩80,836 | ₩80,871 | ₩80,380 | ₩80,400 | -0.54% | 13.4만 |
|---|
| 2026.09.23 | ₩81,460 | ₩81,460 | ₩80,709 | ₩80,843 | -0.76% | 8.8만 |
|---|
| 2026.09.22 | ₩81,621 | ₩81,621 | ₩81,453 | ₩81,594 | -0.03% | 19.4만 |
|---|
| 2026.09.21 | ₩81,527 | ₩81,594 | ₩81,460 | ₩81,594 | +0.08% | 7.3만 |
|---|
| 2026.09.18 | ₩81,433 | ₩81,433 | ₩81,245 | ₩81,358 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩81,527 | ₩81,661 | ₩81,473 | ₩81,661 | +0.16% | 9.3만 |
|---|
| 2026.09.16 | ₩81,339 | ₩81,567 | ₩81,218 | ₩81,232 | -0.13% | 4만 |
|---|
| 2026.09.15 | ₩81,084 | ₩81,151 | ₩81,051 | ₩81,124 | +0.05% | 5.5만 |
|---|
| 2026.09.14 | ₩81,084 | ₩81,346 | ₩80,997 | ₩81,124 | +0.05% | 13.7만 |
|---|
| 2026.09.11 | ₩81,433 | ₩81,473 | ₩81,151 | ₩81,165 | -0.33% | 7.4만 |
|---|
| 2026.09.10 | ₩81,433 | ₩81,466 | ₩81,178 | ₩81,245 | -0.23% | 15.3만 |
|---|
| 2026.09.09 | ₩81,889 | ₩81,929 | ₩81,700 | ₩81,822 | -0.08% | 5.4만 |
|---|
| 2026.09.08 | ₩82,009 | ₩82,009 | ₩81,835 | ₩81,902 | -0.13% | 21.4만 |
|---|
| 2026.09.04 | ₩82,009 | ₩82,043 | ₩81,929 | ₩81,963 | -0.06% | 4.7만 |
|---|
| 2026.09.03 | ₩82,090 | ₩82,103 | ₩81,956 | ₩81,956 | -0.16% | 9.2만 |
|---|
| 2026.09.02 | ₩81,889 | ₩81,889 | ₩81,775 | ₩81,862 | -0.03% | 7.4만 |
|---|
| 2026.09.01 | ₩81,983 | ₩82,090 | ₩81,755 | ₩81,781 | -0.25% | 8만 |
|---|
| 2026.08.31 | ₩82,465 | ₩82,465 | ₩82,318 | ₩82,452 | -0.02% | 6.2만 |
|---|
| 2026.08.28 | ₩82,760 | ₩82,814 | ₩82,465 | ₩82,532 | -0.28% | 16만 |
|---|
| 2026.08.27 | ₩82,787 | ₩82,841 | ₩82,708 | ₩82,774 | -0.02% | 3.6만 |
|---|
| 2026.08.26 | ₩82,760 | ₩82,787 | ₩82,668 | ₩82,787 | +0.03% | 5.2만 |
|---|
| 2026.08.25 | ₩82,680 | ₩82,854 | ₩82,660 | ₩82,854 | +0.21% | 5.6만 |
|---|
| 2026.08.24 | ₩82,371 | ₩82,479 | ₩82,371 | ₩82,432 | +0.07% | 48만 |
|---|
| 2026.08.21 | ₩82,318 | ₩82,331 | ₩82,211 | ₩82,304 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩82,345 | ₩82,465 | ₩82,331 | ₩82,385 | +0.05% | 47.6만 |
|---|
| 2026.08.19 | ₩82,653 | ₩82,707 | ₩82,512 | ₩82,707 | +0.06% | 5.4만 |
|---|
| 2026.08.18 | ₩82,076 | ₩82,284 | ₩82,023 | ₩82,278 | +0.25% | 6.9만 |
|---|
| 2026.08.17 | ₩82,291 | ₩82,365 | ₩82,170 | ₩82,170 | -0.15% | 15.6만 |
|---|
| 2026.08.14 | ₩82,599 | ₩82,613 | ₩82,361 | ₩82,418 | -0.22% | 6.5만 |
|---|
| 2026.08.13 | ₩82,693 | ₩82,854 | ₩82,653 | ₩82,680 | -0.02% | 5.9만 |
|---|
| 2026.08.12 | ₩82,546 | ₩82,546 | ₩82,398 | ₩82,425 | -0.15% | 4.1만 |
|---|
| 2026.08.11 | ₩82,385 | ₩82,491 | ₩82,325 | ₩82,325 | -0.07% | 6.5만 |
|---|
| 2026.08.10 | ₩82,425 | ₩82,452 | ₩82,266 | ₩82,266 | -0.19% | 9.5만 |
|---|
| 2026.08.07 | ₩82,720 | ₩82,720 | ₩82,573 | ₩82,646 | -0.09% | 5.8만 |
|---|
| 2026.08.06 | ₩82,546 | ₩82,626 | ₩82,465 | ₩82,559 | +0.02% | 6.9만 |
|---|
| 2026.08.05 | ₩82,760 | ₩82,860 | ₩82,707 | ₩82,774 | +0.02% | 8.2만 |
|---|
| 2026.08.04 | ₩82,613 | ₩82,787 | ₩82,613 | ₩82,787 | +0.21% | 7만 |
|---|
| 2026.08.03 | ₩82,291 | ₩82,439 | ₩82,291 | ₩82,392 | +0.12% | 5.5만 |
|---|
| 2026.07.31 | ₩82,532 | ₩82,599 | ₩82,338 | ₩82,599 | +0.08% | 7.2만 |
|---|
| 2026.07.30 | ₩82,559 | ₩82,666 | ₩82,512 | ₩82,626 | +0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩82,720 | ₩82,801 | ₩82,425 | ₩82,429 | -0.35% | 5.5만 |
|---|
| 2026.07.28 | ₩82,626 | ₩82,854 | ₩82,613 | ₩82,794 | +0.20% | 4.1만 |
|---|
| 2026.07.27 | ₩82,599 | ₩82,626 | ₩82,546 | ₩82,593 | -0.01% | 2.8만 |
|---|
| 2026.07.24 | ₩82,479 | ₩82,559 | ₩82,425 | ₩82,425 | -0.07% | 3.5만 |
|---|
| 2026.07.23 | ₩82,385 | ₩82,481 | ₩82,333 | ₩82,452 | +0.08% | 10.1만 |
|---|
| 2026.07.22 | ₩82,774 | ₩82,787 | ₩82,653 | ₩82,720 | -0.06% | 5.7만 |
|---|
| 2026.07.21 | ₩82,935 | ₩82,935 | ₩82,807 | ₩82,814 | -0.15% | 4.7만 |
|---|
| 2026.07.20 | ₩83,122 | ₩83,216 | ₩82,941 | ₩82,988 | -0.16% | 3.5만 |
|---|
| 2026.07.17 | ₩83,243 | ₩83,310 | ₩83,210 | ₩83,210 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩83,055 | ₩83,230 | ₩83,035 | ₩83,169 | +0.14% | 3.1만 |
|---|
| 2026.07.15 | ₩83,096 | ₩83,270 | ₩83,096 | ₩83,189 | +0.11% | 45.5만 |
|---|
| 2026.07.14 | ₩82,975 | ₩83,082 | ₩82,921 | ₩82,988 | +0.02% | 6.8만 |
|---|
| 2026.07.13 | ₩83,069 | ₩83,129 | ₩82,841 | ₩82,854 | -0.26% | 6.9만 |
|---|
| 2026.07.10 | ₩83,324 | ₩83,337 | ₩83,089 | ₩83,176 | -0.18% | 8.4만 |
|---|
| 2026.07.09 | ₩83,350 | ₩83,511 | ₩83,330 | ₩83,370 | +0.02% | 3.9만 |
|---|
| 2026.07.08 | ₩83,270 | ₩83,337 | ₩83,136 | ₩83,297 | +0.03% | 8만 |
|---|
| 2026.07.07 | ₩83,672 | ₩83,691 | ₩83,404 | ₩83,431 | -0.29% | 3.5만 |
|---|
| 2026.07.06 | ₩83,914 | ₩83,916 | ₩83,800 | ₩83,916 | +0.00% | 9.2만 |
|---|
| 2026.07.02 | ₩83,846 | ₩83,960 | ₩83,793 | ₩83,914 | +0.08% | 8만 |
|---|
| 2026.07.01 | ₩83,645 | ₩83,873 | ₩83,645 | ₩83,739 | +0.11% | 3.7만 |
|---|
| 2026.06.30 | ₩84,504 | ₩84,517 | ₩84,155 | ₩84,155 | -0.41% | 119.6만 |
|---|
| 2026.06.29 | ₩84,571 | ₩84,658 | ₩84,544 | ₩84,638 | +0.08% | 2.7만 |
|---|
| 2026.06.26 | ₩84,356 | ₩84,596 | ₩84,356 | ₩84,544 | +0.22% | 4.5만 |
|---|
| 2026.06.25 | ₩84,477 | ₩84,584 | ₩84,436 | ₩84,504 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩84,356 | ₩84,509 | ₩84,356 | ₩84,430 | +0.09% | 6.2만 |
|---|
| 2026.06.23 | ₩84,115 | ₩84,276 | ₩84,101 | ₩84,115 | 0.00% | 13.9만 |
|---|
| 2026.06.22 | ₩84,141 | ₩84,141 | ₩83,920 | ₩84,030 | -0.13% | 8.2만 |
|---|
| 2026.06.18 | ₩84,329 | ₩84,422 | ₩84,182 | ₩84,235 | -0.11% | 14.6만 |
|---|
| 2026.06.17 | ₩84,249 | ₩84,363 | ₩83,967 | ₩83,981 | -0.32% | 7.8만 |
|---|
| 2026.06.16 | ₩84,262 | ₩84,383 | ₩84,209 | ₩84,282 | +0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩84,302 | ₩84,383 | ₩84,195 | ₩84,209 | -0.11% | 4.5만 |
|---|
| 2026.06.12 | ₩84,195 | ₩84,195 | ₩83,947 | ₩84,155 | -0.05% | 3.2만 |
|---|
| 2026.06.11 | ₩83,779 | ₩84,255 | ₩83,686 | ₩84,218 | +0.52% | 5.1만 |
|---|
| 2026.06.10 | ₩83,779 | ₩83,860 | ₩83,598 | ₩83,645 | -0.16% | 6.6만 |
|---|
| 2026.06.09 | ₩83,686 | ₩83,820 | ₩83,605 | ₩83,806 | +0.14% | 5.8만 |
|---|
| 2026.06.08 | ₩83,820 | ₩83,860 | ₩83,585 | ₩83,592 | -0.27% | 6만 |
|---|
| 2026.06.05 | ₩83,820 | ₩83,820 | ₩83,659 | ₩83,686 | -0.16% | 5.1만 |
|---|
| 2026.06.04 | ₩84,088 | ₩84,168 | ₩84,061 | ₩84,101 | +0.02% | 3.8만 |
|---|
| 2026.06.03 | ₩83,927 | ₩83,967 | ₩83,860 | ₩83,954 | +0.03% | 8.2만 |
|---|
| 2026.06.02 | ₩84,249 | ₩84,249 | ₩84,088 | ₩84,107 | -0.17% | 5.9만 |
|---|
| 2026.06.01 | ₩83,887 | ₩84,095 | ₩83,820 | ₩84,095 | +0.25% | 7.2만 |
|---|
| 2026.05.29 | ₩84,423 | ₩84,597 | ₩84,423 | ₩84,477 | +0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩84,195 | ₩84,463 | ₩84,168 | ₩84,396 | +0.24% | 6.6만 |
|---|
| 2026.05.27 | ₩84,155 | ₩84,249 | ₩84,148 | ₩84,188 | +0.04% | 6만 |
|---|
| 2026.05.26 | ₩84,182 | ₩84,195 | ₩84,037 | ₩84,108 | -0.09% | 6.7만 |
|---|
| 2026.05.22 | ₩83,900 | ₩83,927 | ₩83,672 | ₩83,833 | -0.08% | 3.6만 |
|---|
| 2026.05.21 | ₩83,391 | ₩83,699 | ₩83,310 | ₩83,667 | +0.33% | 12.3만 |
|---|
| 2026.05.20 | ₩83,109 | ₩83,672 | ₩83,096 | ₩83,578 | +0.56% | 5.6만 |
|---|
| 2026.05.19 | ₩83,136 | ₩83,216 | ₩82,961 | ₩83,069 | -0.08% | 8.4만 |
|---|
| 2026.05.18 | ₩83,565 | ₩83,645 | ₩83,337 | ₩83,417 | -0.18% | 5.8만 |
|---|
| 2026.05.15 | ₩83,551 | ₩83,558 | ₩83,417 | ₩83,498 | -0.06% | 9.9만 |
|---|
| 2026.05.14 | ₩84,141 | ₩84,168 | ₩83,927 | ₩83,927 | -0.25% | 4.5만 |
|---|
| 2026.05.13 | ₩83,927 | ₩83,981 | ₩83,793 | ₩83,967 | +0.05% | 5.8만 |
|---|
| 2026.05.12 | ₩84,007 | ₩84,007 | ₩83,887 | ₩83,927 | -0.10% | 6.8만 |
|---|
| 2026.05.11 | ₩84,249 | ₩84,329 | ₩84,182 | ₩84,182 | -0.08% | 6.7만 |
|---|
| 2026.05.08 | ₩84,302 | ₩84,423 | ₩84,302 | ₩84,336 | +0.04% | 4.1만 |
|---|
| 2026.05.07 | ₩84,436 | ₩84,436 | ₩83,994 | ₩84,034 | -0.48% | 8.1만 |
|---|
| 2026.05.06 | ₩84,316 | ₩84,423 | ₩84,276 | ₩84,289 | -0.03% | 5.9만 |
|---|
| 2026.05.05 | ₩83,887 | ₩84,048 | ₩83,846 | ₩83,954 | +0.08% | 9.5만 |
|---|
| 2026.05.04 | ₩83,860 | ₩83,860 | ₩83,538 | ₩83,726 | -0.16% | 12.5만 |
|---|
| 2026.05.01 | ₩83,954 | ₩84,202 | ₩83,927 | ₩83,954 | 0.00% | 6.7만 |
|---|
| 2026.04.30 | ₩84,262 | ₩84,368 | ₩84,121 | ₩84,209 | -0.06% | 13.6만 |
|---|
| 2026.04.29 | ₩84,329 | ₩84,329 | ₩84,021 | ₩84,101 | -0.27% | 5.9만 |
|---|
| 2026.04.28 | ₩84,329 | ₩84,477 | ₩84,276 | ₩84,477 | +0.17% | 5만 |
|---|
| 2026.04.27 | ₩84,624 | ₩84,651 | ₩84,427 | ₩84,497 | -0.15% | 3.9만 |
|---|
| 2026.04.24 | ₩84,611 | ₩84,758 | ₩84,537 | ₩84,691 | +0.10% | 9.4만 |
|---|
| 2026.04.23 | ₩84,785 | ₩84,852 | ₩84,450 | ₩84,611 | -0.21% | 6만 |
|---|
| 2026.04.22 | ₩84,866 | ₩84,946 | ₩84,731 | ₩84,785 | -0.09% | 6.8만 |
|---|
| 2026.04.21 | ₩84,872 | ₩84,919 | ₩84,651 | ₩84,651 | -0.26% | 6.2만 |
|---|
| 2026.04.20 | ₩84,959 | ₩84,959 | ₩84,839 | ₩84,933 | -0.03% | 3.3만 |
|---|
| 2026.04.17 | ₩84,973 | ₩85,080 | ₩84,906 | ₩84,946 | -0.03% | 6.1만 |
|---|
| 2026.04.16 | ₩84,839 | ₩84,879 | ₩84,530 | ₩84,530 | -0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩84,812 | ₩84,839 | ₩84,731 | ₩84,819 | +0.01% | 5.8만 |
|---|
| 2026.04.14 | ₩84,691 | ₩84,919 | ₩84,664 | ₩84,892 | +0.24% | 5.5만 |
|---|
| 2026.04.13 | ₩84,356 | ₩84,664 | ₩84,356 | ₩84,651 | +0.35% | 7만 |
|---|
| 2026.04.10 | ₩84,450 | ₩84,591 | ₩84,363 | ₩84,369 | -0.10% | 4.5만 |
|---|
| 2026.04.09 | ₩84,450 | ₩84,745 | ₩84,383 | ₩84,597 | +0.17% | 6.5만 |
|---|
| 2026.04.08 | ₩84,812 | ₩84,825 | ₩84,483 | ₩84,577 | -0.28% | 3.6만 |
|---|
| 2026.04.07 | ₩84,141 | ₩84,316 | ₩83,813 | ₩84,316 | +0.21% | 3.5만 |
|---|
| 2026.04.06 | ₩84,115 | ₩84,396 | ₩84,115 | ₩84,202 | +0.10% | 9만 |
|---|
| 2026.04.02 | ₩83,873 | ₩84,356 | ₩83,873 | ₩84,329 | +0.54% | 8.8만 |
|---|
| 2026.04.01 | ₩83,914 | ₩84,195 | ₩83,914 | ₩84,048 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩84,088 | ₩84,383 | ₩84,068 | ₩84,249 | +0.19% | 7.2만 |
|---|
| 2026.03.30 | ₩83,887 | ₩83,994 | ₩83,793 | ₩83,820 | -0.08% | 4.3만 |
|---|
| 2026.03.27 | ₩83,270 | ₩83,585 | ₩83,270 | ₩83,431 | +0.19% | 6.5만 |
|---|
| 2026.03.26 | ₩83,820 | ₩83,967 | ₩83,551 | ₩83,565 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩84,262 | ₩84,289 | ₩84,061 | ₩84,182 | -0.10% | 5.5만 |
|---|
| 2026.03.24 | ₩83,699 | ₩83,994 | ₩83,672 | ₩83,846 | +0.18% | 8.7만 |
|---|
| 2026.03.23 | ₩83,779 | ₩84,222 | ₩83,746 | ₩84,048 | +0.32% | 8.2만 |
|---|
| 2026.03.20 | ₩84,088 | ₩84,115 | ₩83,511 | ₩83,565 | -0.62% | 9.6만 |
|---|
| 2026.03.19 | ₩83,940 | ₩84,450 | ₩83,880 | ₩84,396 | +0.54% | 13.5만 |
|---|
| 2026.03.18 | ₩84,396 | ₩84,490 | ₩84,162 | ₩84,182 | -0.25% | 4.8만 |
|---|
| 2026.03.17 | ₩84,302 | ₩84,557 | ₩84,302 | ₩84,557 | +0.30% | 3.5만 |
|---|
| 2026.03.16 | ₩84,235 | ₩84,298 | ₩84,074 | ₩84,141 | -0.11% | 11.2만 |
|---|
| 2026.03.13 | ₩84,209 | ₩84,276 | ₩83,726 | ₩83,833 | -0.45% | 11.5만 |
|---|
| 2026.03.12 | ₩84,329 | ₩84,329 | ₩83,900 | ₩84,041 | -0.34% | 17.1만 |
|---|
| 2026.03.11 | ₩84,812 | ₩84,812 | ₩84,383 | ₩84,477 | -0.40% | 9.3만 |
|---|
| 2026.03.10 | ₩85,201 | ₩85,342 | ₩85,000 | ₩85,006 | -0.23% | 370.5만 |
|---|
| 2026.03.09 | ₩84,933 | ₩85,415 | ₩84,906 | ₩85,389 | +0.54% | 10.2만 |
|---|
| 2026.03.06 | ₩84,973 | ₩85,275 | ₩84,852 | ₩85,053 | +0.09% | 6.1만 |
|---|
| 2026.03.05 | ₩85,268 | ₩85,321 | ₩85,107 | ₩85,268 | 0.00% | 5.5만 |
|---|
| 2026.03.04 | ₩85,576 | ₩85,684 | ₩85,509 | ₩85,576 | 0.00% | 7.1만 |
|---|
| 2026.03.03 | ₩85,107 | ₩85,590 | ₩85,107 | ₩85,517 | +0.48% | 6만 |
|---|
| 2026.03.02 | ₩85,697 | ₩85,697 | ₩85,435 | ₩85,603 | -0.11% | 12.7만 |
|---|
| 2026.02.27 | ₩86,113 | ₩86,274 | ₩86,113 | ₩86,139 | +0.03% | 3.8만 |
|---|
| 2026.02.26 | ₩86,086 | ₩86,160 | ₩86,051 | ₩86,160 | +0.09% | 2.3만 |
|---|
| 2026.02.25 | ₩86,086 | ₩86,153 | ₩86,032 | ₩86,072 | -0.02% | 3.7만 |
|---|
| 2026.02.24 | ₩86,072 | ₩86,146 | ₩86,005 | ₩86,099 | +0.03% | 4.6만 |
|---|
| 2026.02.23 | ₩86,059 | ₩86,206 | ₩86,032 | ₩86,032 | -0.03% | 3.3만 |
|---|
| 2026.02.20 | ₩86,220 | ₩86,220 | ₩85,979 | ₩86,139 | -0.09% | 7만 |
|---|
| 2026.02.19 | ₩85,965 | ₩86,126 | ₩85,945 | ₩86,126 | +0.19% | 8.7만 |
|---|
| 2026.02.18 | ₩86,005 | ₩86,126 | ₩85,979 | ₩86,012 | +0.01% | 4.8만 |
|---|
| 2026.02.17 | ₩86,019 | ₩86,113 | ₩85,972 | ₩86,059 | +0.05% | 8.2만 |
|---|
| 2026.02.13 | ₩86,059 | ₩86,086 | ₩85,952 | ₩86,068 | +0.01% | 3.5만 |
|---|
| 2026.02.12 | ₩85,724 | ₩85,907 | ₩85,724 | ₩85,858 | +0.16% | 7.1만 |
|---|
| 2026.02.11 | ₩85,482 | ₩85,643 | ₩85,462 | ₩85,549 | +0.08% | 6.8만 |
|---|
| 2026.02.10 | ₩85,616 | ₩85,724 | ₩85,549 | ₩85,576 | -0.05% | 8.1만 |
|---|
| 2026.02.09 | ₩85,415 | ₩85,489 | ₩85,321 | ₩85,462 | +0.05% | 3.9만 |
|---|
| 2026.02.06 | ₩85,536 | ₩85,536 | ₩85,315 | ₩85,442 | -0.11% | 3.8만 |
|---|
| 2026.02.05 | ₩85,174 | ₩85,469 | ₩85,174 | ₩85,442 | +0.31% | 7.9만 |
|---|
| 2026.02.04 | ₩85,067 | ₩85,187 | ₩85,013 | ₩85,134 | +0.08% | 9.3만 |
|---|
| 2026.02.03 | ₩85,107 | ₩85,201 | ₩85,026 | ₩85,147 | +0.05% | 6.8만 |
|---|
| 2026.02.02 | ₩85,254 | ₩85,275 | ₩85,120 | ₩85,147 | -0.13% | 9.9만 |
|---|
| 2026.01.30 | ₩85,549 | ₩85,657 | ₩85,484 | ₩85,529 | -0.02% | 3.9만 |
|---|
| 2026.01.29 | ₩85,456 | ₩85,576 | ₩85,375 | ₩85,563 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩85,576 | ₩85,576 | ₩85,429 | ₩85,523 | -0.06% | 5.2만 |
|---|
| 2026.01.27 | ₩85,590 | ₩85,697 | ₩85,563 | ₩85,563 | -0.03% | 3.3만 |
|---|
| 2026.01.26 | ₩85,724 | ₩85,757 | ₩85,630 | ₩85,630 | -0.11% | 3.9만 |
|---|
| 2026.01.23 | ₩85,536 | ₩85,616 | ₩85,402 | ₩85,590 | +0.06% | 12.6만 |
|---|
| 2026.01.22 | ₩85,456 | ₩85,623 | ₩85,442 | ₩85,594 | +0.16% | 3.5만 |
|---|
| 2026.01.21 | ₩85,214 | ₩85,523 | ₩85,174 | ₩85,476 | +0.31% | 4.3만 |
|---|
| 2026.01.20 | ₩85,067 | ₩85,246 | ₩85,047 | ₩85,111 | +0.05% | 6.2만 |
|---|
| 2026.01.16 | ₩85,603 | ₩85,737 | ₩85,464 | ₩85,496 | -0.13% | 6만 |
|---|
| 2026.01.15 | ₩85,818 | ₩85,844 | ₩85,650 | ₩85,657 | -0.19% | 3.5만 |
|---|
| 2026.01.14 | ₩85,603 | ₩85,777 | ₩85,603 | ₩85,764 | +0.19% | 2.9만 |
|---|
| 2026.01.13 | ₩85,523 | ₩85,643 | ₩85,496 | ₩85,603 | +0.09% | 4만 |
|---|
| 2026.01.12 | ₩85,482 | ₩85,536 | ₩85,355 | ₩85,456 | -0.03% | 5.9만 |
|---|
| 2026.01.09 | ₩85,402 | ₩85,616 | ₩85,342 | ₩85,570 | +0.20% | 5.2만 |
|---|
| 2026.01.08 | ₩85,402 | ₩85,418 | ₩85,335 | ₩85,362 | -0.05% | 3.9만 |
|---|
| 2026.01.07 | ₩85,637 | ₩85,670 | ₩85,509 | ₩85,576 | -0.07% | 6.8만 |
|---|
| 2026.01.06 | ₩85,335 | ₩85,482 | ₩85,228 | ₩85,476 | +0.16% | 4.3만 |
|---|
| 2026.01.05 | ₩85,308 | ₩85,456 | ₩85,281 | ₩85,411 | +0.12% | 5.2만 |
|---|
| 2026.01.02 | ₩85,362 | ₩85,362 | ₩85,187 | ₩85,254 | -0.13% | 4.4만 |
|---|
| 2025.12.31 | ₩85,442 | ₩85,529 | ₩85,308 | ₩85,321 | -0.14% | 4.4만 |
|---|
| 2025.12.30 | ₩85,456 | ₩85,595 | ₩85,442 | ₩85,563 | +0.13% | 5.1만 |
|---|
| 2025.12.29 | ₩85,563 | ₩85,623 | ₩85,482 | ₩85,623 | +0.07% | 3.4만 |
|---|
| 2025.12.26 | ₩85,549 | ₩85,583 | ₩85,418 | ₩85,549 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩85,335 | ₩85,509 | ₩85,317 | ₩85,509 | +0.20% | 2.9만 |
|---|
| 2025.12.23 | ₩85,040 | ₩85,268 | ₩85,040 | ₩85,228 | +0.22% | 6.4만 |
|---|
| 2025.12.22 | ₩85,241 | ₩85,241 | ₩85,140 | ₩85,201 | -0.05% | 7.3만 |
|---|
| 2025.12.19 | ₩85,348 | ₩85,348 | ₩85,187 | ₩85,228 | -0.14% | 6.4만 |
|---|
| 2025.12.18 | ₩85,456 | ₩85,456 | ₩85,241 | ₩85,335 | -0.14% | 3.9만 |
|---|
| 2025.12.17 | ₩85,482 | ₩85,549 | ₩85,415 | ₩85,449 | -0.04% | 4.3만 |
|---|
| 2025.12.16 | ₩85,308 | ₩85,535 | ₩85,308 | ₩85,523 | +0.25% | 5.5만 |
|---|
| 2025.12.15 | ₩85,509 | ₩85,523 | ₩85,262 | ₩85,335 | -0.20% | 3.3만 |
|---|
| 2025.12.12 | ₩85,348 | ₩85,382 | ₩85,201 | ₩85,242 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩85,831 | ₩85,885 | ₩85,576 | ₩85,603 | -0.27% | 5.4만 |
|---|
| 2025.12.10 | ₩85,348 | ₩85,771 | ₩85,348 | ₩85,697 | +0.41% | 3.2만 |
|---|
| 2025.12.09 | ₩85,630 | ₩85,630 | ₩85,362 | ₩85,402 | -0.27% | 5.3만 |
|---|
| 2025.12.08 | ₩85,724 | ₩85,724 | ₩85,402 | ₩85,549 | -0.20% | 5만 |
|---|
| 2025.12.05 | ₩85,777 | ₩85,858 | ₩85,576 | ₩85,697 | -0.09% | 6만 |
|---|
| 2025.12.04 | ₩85,777 | ₩85,777 | ₩85,670 | ₩85,744 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩85,724 | ₩85,893 | ₩85,697 | ₩85,804 | +0.09% | 7.4만 |
|---|
| 2025.12.02 | ₩85,670 | ₩85,751 | ₩85,610 | ₩85,670 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩85,563 | ₩85,697 | ₩85,509 | ₩85,603 | +0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩86,421 | ₩86,421 | ₩86,233 | ₩86,343 | -0.09% | 1.1만 |
|---|
| 2025.11.26 | ₩86,220 | ₩86,434 | ₩86,126 | ₩86,408 | +0.22% | 2만 |
|---|
| 2025.11.25 | ₩86,066 | ₩86,354 | ₩86,066 | ₩86,206 | +0.16% | 10.3만 |
|---|
| 2025.11.24 | ₩85,871 | ₩86,032 | ₩85,844 | ₩86,005 | +0.16% | 4.6만 |
|---|
| 2025.11.21 | ₩85,724 | ₩85,751 | ₩85,594 | ₩85,737 | +0.02% | 3.6만 |
|---|
| 2025.11.20 | ₩85,576 | ₩85,670 | ₩85,482 | ₩85,523 | -0.06% | 4.6만 |
|---|
| 2025.11.19 | ₩85,590 | ₩85,603 | ₩85,429 | ₩85,456 | -0.16% | 2.8만 |
|---|
| 2025.11.18 | ₩85,630 | ₩85,630 | ₩85,402 | ₩85,509 | -0.14% | 8.8만 |
|---|
| 2025.11.17 | ₩85,402 | ₩85,523 | ₩85,375 | ₩85,415 | +0.02% | 4.4만 |
|---|
| 2025.11.14 | ₩85,590 | ₩85,603 | ₩85,362 | ₩85,362 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩85,737 | ₩85,737 | ₩85,549 | ₩85,549 | -0.22% | 2.4만 |
|---|
| 2025.11.12 | ₩85,844 | ₩85,898 | ₩85,824 | ₩85,831 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩85,911 | ₩85,979 | ₩85,797 | ₩85,952 | +0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩85,616 | ₩85,710 | ₩85,610 | ₩85,684 | +0.08% | 3만 |
|---|
| 2025.11.07 | ₩85,684 | ₩85,710 | ₩85,586 | ₩85,619 | -0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩85,670 | ₩85,764 | ₩85,637 | ₩85,764 | +0.11% | 3.7만 |
|---|
| 2025.11.05 | ₩85,590 | ₩85,590 | ₩85,389 | ₩85,415 | -0.20% | 5.7만 |
|---|
| 2025.11.04 | ₩85,469 | ₩85,710 | ₩85,469 | ₩85,576 | +0.13% | 2.7만 |
|---|
| 2025.11.03 | ₩85,657 | ₩85,657 | ₩85,389 | ₩85,469 | -0.22% | 5만 |
|---|
| 2025.10.31 | ₩86,274 | ₩86,274 | ₩85,938 | ₩85,979 | -0.34% | 7.6만 |
|---|
| 2025.10.30 | ₩86,247 | ₩86,381 | ₩86,139 | ₩86,260 | +0.02% | 4.6만 |
|---|
| 2025.10.29 | ₩86,917 | ₩86,957 | ₩86,515 | ₩86,555 | -0.42% | 6.9만 |
|---|
| 2025.10.28 | ₩86,837 | ₩86,971 | ₩86,830 | ₩86,931 | +0.11% | 5.2만 |
|---|
| 2025.10.27 | ₩86,796 | ₩86,931 | ₩86,729 | ₩86,917 | +0.14% | 2.5만 |
|---|
| 2025.10.24 | ₩86,837 | ₩86,850 | ₩86,790 | ₩86,823 | -0.02% | 3.7만 |
|---|
| 2025.10.23 | ₩86,703 | ₩86,803 | ₩86,689 | ₩86,689 | -0.02% | 7만 |
|---|
| 2025.10.22 | ₩86,716 | ₩86,810 | ₩86,662 | ₩86,770 | +0.06% | 2.3만 |
|---|
| 2025.10.21 | ₩86,850 | ₩87,024 | ₩86,729 | ₩86,756 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩86,662 | ₩86,756 | ₩86,662 | ₩86,756 | +0.11% | 2.8만 |
|---|
| 2025.10.17 | ₩86,609 | ₩86,636 | ₩86,488 | ₩86,555 | -0.06% | 3만 |
|---|
| 2025.10.16 | ₩86,421 | ₩86,723 | ₩86,394 | ₩86,676 | +0.29% | 5.4만 |
|---|
| 2025.10.15 | ₩86,582 | ₩86,703 | ₩86,314 | ₩86,434 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩86,166 | ₩86,595 | ₩86,105 | ₩86,408 | +0.28% | 3.5만 |
|---|
| 2025.10.13 | ₩86,019 | ₩86,267 | ₩85,992 | ₩86,247 | +0.27% | 2.8만 |
|---|
| 2025.10.10 | ₩86,086 | ₩86,086 | ₩85,925 | ₩86,019 | -0.08% | 2.7만 |
|---|