시장 데이터를 불러오는 중
전체 종목
Vanguard Intermediate-Term Corporate Bond ETF 과거 주가
Vanguard Intermediate-Term Corporate Bond ETF · VCIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Intermediate-Term Corporate Bond ETF · VCIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,017 | ₩105,125 | ₩104,910 | ₩105,071 | +0.05% | 850.1만 |
| 2026.10.08 | ₩104,790 | ₩105,192 | ₩104,682 | ₩105,165 | +0.36% | 753.3만 |
| 2026.10.07 | ₩104,187 | ₩104,964 | ₩104,187 | ₩104,883 | +0.67% | 1416.3만 |
| 2026.10.06 | ₩104,736 | ₩104,977 | ₩104,669 | ₩104,843 | +0.10% | 999.2만 |
| 2026.10.05 | ₩104,428 | ₩104,575 | ₩104,254 | ₩104,508 | +0.08% | 1451.2만 |
| 2026.10.02 | ₩104,964 | ₩105,098 | ₩104,388 | ₩104,495 | -0.45% | 1078.4만 |
| 2026.10.01 | ₩104,106 | ₩104,870 | ₩103,999 | ₩104,696 | +0.57% | 1837.4만 |
| 2026.09.30 | ₩105,232 | ₩105,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,790 |
| ₩104,937 |
| -0.28% |
| 1483.6만 |
| 2026.09.29 | ₩105,111 | ₩105,192 | ₩104,736 | ₩105,017 | -0.09% | 2192.9만 |
|---|
| 2026.09.28 | ₩105,138 | ₩105,245 | ₩104,816 | ₩105,044 | -0.09% | 1516.6만 |
|---|
| 2026.09.25 | ₩105,580 | ₩105,701 | ₩105,232 | ₩105,647 | +0.06% | 2033.2만 |
|---|
| 2026.09.24 | ₩106,063 | ₩106,183 | ₩105,460 | ₩105,460 | -0.57% | 1762만 |
|---|
| 2026.09.23 | ₩106,974 | ₩106,974 | ₩105,875 | ₩106,049 | -0.86% | 1401.8만 |
|---|
| 2026.09.22 | ₩107,175 | ₩107,215 | ₩106,960 | ₩107,135 | -0.04% | 966.3만 |
|---|
| 2026.09.21 | ₩107,068 | ₩107,108 | ₩106,960 | ₩107,094 | +0.03% | 1035.3만 |
|---|
| 2026.09.18 | ₩106,826 | ₩106,867 | ₩106,692 | ₩106,786 | -0.04% | 1104.4만 |
|---|
| 2026.09.17 | ₩107,108 | ₩107,175 | ₩106,987 | ₩107,175 | +0.06% | 1207만 |
|---|
| 2026.09.16 | ₩106,893 | ₩107,148 | ₩106,545 | ₩106,599 | -0.28% | 1465.8만 |
|---|
| 2026.09.15 | ₩106,545 | ₩106,612 | ₩106,465 | ₩106,545 | 0.00% | 1225.6만 |
|---|
| 2026.09.14 | ₩106,545 | ₩106,920 | ₩106,451 | ₩106,585 | +0.04% | 982.4만 |
|---|
| 2026.09.11 | ₩107,068 | ₩107,148 | ₩106,666 | ₩106,666 | -0.38% | 773.9만 |
|---|
| 2026.09.10 | ₩107,148 | ₩107,188 | ₩106,773 | ₩106,800 | -0.33% | 1365.4만 |
|---|
| 2026.09.09 | ₩107,818 | ₩107,858 | ₩107,523 | ₩107,617 | -0.19% | 892.9만 |
|---|
| 2026.09.08 | ₩107,925 | ₩107,952 | ₩107,738 | ₩107,818 | -0.10% | 706.1만 |
|---|
| 2026.09.04 | ₩107,965 | ₩108,059 | ₩107,898 | ₩107,912 | -0.05% | 858.3만 |
|---|
| 2026.09.03 | ₩108,153 | ₩108,180 | ₩107,925 | ₩107,925 | -0.21% | 757.2만 |
|---|
| 2026.09.02 | ₩107,845 | ₩107,872 | ₩107,711 | ₩107,818 | -0.02% | 865.7만 |
|---|
| 2026.09.01 | ₩107,965 | ₩108,113 | ₩107,711 | ₩107,724 | -0.22% | 1153.3만 |
|---|
| 2026.08.31 | ₩108,635 | ₩108,676 | ₩108,528 | ₩108,662 | +0.02% | 926.7만 |
|---|
| 2026.08.28 | ₩109,131 | ₩109,279 | ₩108,702 | ₩108,743 | -0.36% | 953.4만 |
|---|
| 2026.08.27 | ₩109,171 | ₩109,238 | ₩109,064 | ₩109,131 | -0.04% | 518.8만 |
|---|
| 2026.08.26 | ₩109,145 | ₩109,198 | ₩109,051 | ₩109,185 | +0.04% | 634.2만 |
|---|
| 2026.08.25 | ₩109,064 | ₩109,319 | ₩109,024 | ₩109,319 | +0.23% | 746.3만 |
|---|
| 2026.08.24 | ₩108,689 | ₩108,863 | ₩108,662 | ₩108,769 | +0.07% | 628.8만 |
|---|
| 2026.08.21 | ₩108,635 | ₩108,676 | ₩108,515 | ₩108,609 | -0.02% | 1398.7만 |
|---|
| 2026.08.20 | ₩108,676 | ₩108,877 | ₩108,635 | ₩108,676 | 0.00% | 1012.4만 |
|---|
| 2026.08.19 | ₩109,078 | ₩109,118 | ₩108,863 | ₩109,104 | +0.02% | 2078.8만 |
|---|
| 2026.08.18 | ₩108,421 | ₩108,702 | ₩108,354 | ₩108,635 | +0.20% | 944.6만 |
|---|
| 2026.08.17 | ₩108,743 | ₩108,810 | ₩108,555 | ₩108,568 | -0.16% | 883만 |
|---|
| 2026.08.14 | ₩109,104 | ₩109,158 | ₩108,810 | ₩108,850 | -0.23% | 610.6만 |
|---|
| 2026.08.13 | ₩109,158 | ₩109,386 | ₩109,131 | ₩109,171 | +0.01% | 873.8만 |
|---|
| 2026.08.12 | ₩108,957 | ₩109,011 | ₩108,769 | ₩108,810 | -0.14% | 669.3만 |
|---|
| 2026.08.11 | ₩108,823 | ₩108,903 | ₩108,662 | ₩108,689 | -0.12% | 901.5만 |
|---|
| 2026.08.10 | ₩108,863 | ₩108,903 | ₩108,609 | ₩108,635 | -0.21% | 809.4만 |
|---|
| 2026.08.07 | ₩109,238 | ₩109,279 | ₩108,984 | ₩109,104 | -0.12% | 845.6만 |
|---|
| 2026.08.06 | ₩108,957 | ₩109,051 | ₩108,823 | ₩108,917 | -0.04% | 700.5만 |
|---|
| 2026.08.05 | ₩109,198 | ₩109,359 | ₩109,104 | ₩109,198 | 0.00% | 911.6만 |
|---|
| 2026.08.04 | ₩109,051 | ₩109,265 | ₩109,011 | ₩109,238 | +0.17% | 751.6만 |
|---|
| 2026.08.03 | ₩108,649 | ₩108,796 | ₩108,582 | ₩108,689 | +0.04% | 879만 |
|---|
| 2026.07.31 | ₩108,917 | ₩108,944 | ₩108,689 | ₩108,890 | -0.02% | 977.9만 |
|---|
| 2026.07.30 | ₩108,997 | ₩109,171 | ₩108,984 | ₩109,051 | +0.05% | 923.8만 |
|---|
| 2026.07.29 | ₩109,131 | ₩109,279 | ₩108,850 | ₩108,890 | -0.22% | 803.1만 |
|---|
| 2026.07.28 | ₩109,091 | ₩109,359 | ₩109,064 | ₩109,225 | +0.12% | 451.8만 |
|---|
| 2026.07.27 | ₩109,011 | ₩109,104 | ₩108,944 | ₩108,970 | -0.04% | 928.5만 |
|---|
| 2026.07.24 | ₩108,756 | ₩108,984 | ₩108,729 | ₩108,796 | +0.04% | 1158.9만 |
|---|
| 2026.07.23 | ₩108,649 | ₩108,783 | ₩108,595 | ₩108,702 | +0.05% | 912.2만 |
|---|
| 2026.07.22 | ₩109,145 | ₩109,212 | ₩109,024 | ₩109,037 | -0.10% | 654.2만 |
|---|
| 2026.07.21 | ₩109,413 | ₩109,413 | ₩109,212 | ₩109,252 | -0.15% | 579.4만 |
|---|
| 2026.07.20 | ₩109,761 | ₩109,774 | ₩109,439 | ₩109,493 | -0.24% | 680.8만 |
|---|
| 2026.07.17 | ₩109,855 | ₩109,989 | ₩109,734 | ₩109,801 | -0.05% | 873.6만 |
|---|
| 2026.07.16 | ₩109,640 | ₩109,774 | ₩109,573 | ₩109,707 | +0.06% | 659만 |
|---|
| 2026.07.15 | ₩109,560 | ₩109,882 | ₩109,547 | ₩109,788 | +0.21% | 728.2만 |
|---|
| 2026.07.14 | ₩109,399 | ₩109,600 | ₩109,332 | ₩109,480 | +0.07% | 823만 |
|---|
| 2026.07.13 | ₩109,466 | ₩109,520 | ₩109,145 | ₩109,145 | -0.29% | 683.1만 |
|---|
| 2026.07.10 | ₩109,801 | ₩109,868 | ₩109,520 | ₩109,627 | -0.16% | 759.5만 |
|---|
| 2026.07.09 | ₩109,707 | ₩109,989 | ₩109,654 | ₩109,774 | +0.06% | 512만 |
|---|
| 2026.07.08 | ₩109,667 | ₩109,707 | ₩109,426 | ₩109,640 | -0.02% | 860.5만 |
|---|
| 2026.07.07 | ₩110,136 | ₩110,404 | ₩109,761 | ₩109,815 | -0.29% | 1207.2만 |
|---|
| 2026.07.06 | ₩110,927 | ₩110,927 | ₩110,230 | ₩110,404 | -0.47% | 703.5만 |
|---|
| 2026.07.02 | ₩110,284 | ₩110,404 | ₩110,203 | ₩110,337 | +0.05% | 611.1만 |
|---|
| 2026.07.01 | ₩110,069 | ₩110,297 | ₩110,029 | ₩110,136 | +0.06% | 1286.3만 |
|---|
| 2026.06.30 | ₩111,021 | ₩111,061 | ₩110,699 | ₩110,753 | -0.24% | 801.5만 |
|---|
| 2026.06.29 | ₩111,088 | ₩111,208 | ₩111,007 | ₩111,168 | +0.07% | 994.3만 |
|---|
| 2026.06.26 | ₩110,887 | ₩111,155 | ₩110,860 | ₩111,101 | +0.19% | 859.3만 |
|---|
| 2026.06.25 | ₩110,927 | ₩111,061 | ₩110,873 | ₩110,940 | +0.01% | 1252.8만 |
|---|
| 2026.06.24 | ₩110,712 | ₩110,927 | ₩110,672 | ₩110,806 | +0.08% | 1128.8만 |
|---|
| 2026.06.23 | ₩110,284 | ₩110,538 | ₩110,284 | ₩110,377 | +0.09% | 844.2만 |
|---|
| 2026.06.22 | ₩110,190 | ₩110,297 | ₩110,136 | ₩110,270 | +0.07% | 809.5만 |
|---|
| 2026.06.18 | ₩110,686 | ₩110,779 | ₩110,471 | ₩110,525 | -0.15% | 1181.3만 |
|---|
| 2026.06.17 | ₩110,645 | ₩110,806 | ₩110,136 | ₩110,176 | -0.42% | 1835.3만 |
|---|
| 2026.06.16 | ₩110,672 | ₩110,846 | ₩110,605 | ₩110,672 | 0.00% | 1037.9만 |
|---|
| 2026.06.15 | ₩110,712 | ₩110,833 | ₩110,552 | ₩110,552 | -0.15% | 912.8만 |
|---|
| 2026.06.12 | ₩110,431 | ₩110,565 | ₩110,217 | ₩110,485 | +0.05% | 679.4만 |
|---|
| 2026.06.11 | ₩110,016 | ₩110,645 | ₩109,895 | ₩110,565 | +0.50% | 1137.8만 |
|---|
| 2026.06.10 | ₩110,016 | ₩110,109 | ₩109,774 | ₩109,841 | -0.16% | 570.3만 |
|---|
| 2026.06.09 | ₩109,975 | ₩110,069 | ₩109,734 | ₩109,989 | +0.01% | 941.5만 |
|---|
| 2026.06.08 | ₩109,989 | ₩110,056 | ₩109,707 | ₩109,748 | -0.22% | 684.4만 |
|---|
| 2026.06.05 | ₩110,042 | ₩110,042 | ₩109,748 | ₩109,761 | -0.26% | 1096.6만 |
|---|
| 2026.06.04 | ₩110,404 | ₩110,565 | ₩110,257 | ₩110,377 | -0.02% | 466.5만 |
|---|
| 2026.06.03 | ₩110,203 | ₩110,297 | ₩110,069 | ₩110,230 | +0.02% | 578.1만 |
|---|
| 2026.06.02 | ₩110,592 | ₩110,686 | ₩110,431 | ₩110,471 | -0.11% | 938만 |
|---|
| 2026.06.01 | ₩110,190 | ₩110,485 | ₩110,069 | ₩110,485 | +0.27% | 741.7만 |
|---|
| 2026.05.29 | ₩111,074 | ₩111,208 | ₩110,980 | ₩111,021 | -0.05% | 647.9만 |
|---|
| 2026.05.28 | ₩110,726 | ₩111,074 | ₩110,632 | ₩110,873 | +0.13% | 679.7만 |
|---|
| 2026.05.27 | ₩110,686 | ₩110,820 | ₩110,592 | ₩110,686 | 0.00% | 667.7만 |
|---|
| 2026.05.26 | ₩110,726 | ₩110,820 | ₩110,458 | ₩110,605 | -0.11% | 682.6만 |
|---|
| 2026.05.22 | ₩110,364 | ₩110,377 | ₩109,962 | ₩110,176 | -0.17% | 507.4만 |
|---|
| 2026.05.21 | ₩109,681 | ₩110,150 | ₩109,533 | ₩110,069 | +0.35% | 1026.4만 |
|---|
| 2026.05.20 | ₩109,372 | ₩110,083 | ₩109,319 | ₩110,002 | +0.58% | 1280.3만 |
|---|
| 2026.05.19 | ₩109,372 | ₩109,506 | ₩109,118 | ₩109,265 | -0.10% | 1489.5만 |
|---|
| 2026.05.18 | ₩109,949 | ₩110,123 | ₩109,587 | ₩109,748 | -0.18% | 1327.6만 |
|---|
| 2026.05.15 | ₩109,989 | ₩110,029 | ₩109,815 | ₩109,882 | -0.10% | 1375.2만 |
|---|
| 2026.05.14 | ₩110,806 | ₩110,833 | ₩110,471 | ₩110,498 | -0.28% | 745.1만 |
|---|
| 2026.05.13 | ₩110,511 | ₩110,632 | ₩110,337 | ₩110,632 | +0.11% | 582.2만 |
|---|
| 2026.05.12 | ₩110,592 | ₩110,592 | ₩110,458 | ₩110,538 | -0.05% | 1116.8만 |
|---|
| 2026.05.11 | ₩110,980 | ₩111,061 | ₩110,806 | ₩110,833 | -0.13% | 768.3만 |
|---|
| 2026.05.08 | ₩111,061 | ₩111,168 | ₩110,967 | ₩111,074 | +0.01% | 614만 |
|---|
| 2026.05.07 | ₩111,222 | ₩111,248 | ₩110,659 | ₩110,686 | -0.48% | 946.9만 |
|---|
| 2026.05.06 | ₩111,021 | ₩111,141 | ₩110,954 | ₩111,047 | +0.02% | 787만 |
|---|
| 2026.05.05 | ₩110,565 | ₩110,726 | ₩110,498 | ₩110,565 | 0.00% | 710.2만 |
|---|
| 2026.05.04 | ₩110,498 | ₩110,538 | ₩110,083 | ₩110,377 | -0.11% | 983.1만 |
|---|
| 2026.05.01 | ₩110,632 | ₩111,007 | ₩110,552 | ₩110,659 | +0.02% | 583.2만 |
|---|
| 2026.04.30 | ₩110,954 | ₩111,114 | ₩110,846 | ₩111,021 | +0.06% | 814.1만 |
|---|
| 2026.04.29 | ₩111,007 | ₩111,088 | ₩110,645 | ₩110,753 | -0.23% | 1078만 |
|---|
| 2026.04.28 | ₩110,967 | ₩111,275 | ₩110,954 | ₩111,262 | +0.27% | 666.4만 |
|---|
| 2026.04.27 | ₩111,516 | ₩111,557 | ₩111,248 | ₩111,329 | -0.17% | 1130.7만 |
|---|
| 2026.04.24 | ₩111,409 | ₩111,664 | ₩111,289 | ₩111,557 | +0.13% | 655.5만 |
|---|
| 2026.04.23 | ₩111,677 | ₩111,744 | ₩111,208 | ₩111,409 | -0.24% | 1110.3만 |
|---|
| 2026.04.22 | ₩111,744 | ₩111,865 | ₩111,624 | ₩111,637 | -0.10% | 635.8만 |
|---|
| 2026.04.21 | ₩111,758 | ₩111,838 | ₩111,490 | ₩111,516 | -0.22% | 800.7만 |
|---|
| 2026.04.20 | ₩111,892 | ₩111,999 | ₩111,704 | ₩111,892 | 0.00% | 923.6만 |
|---|
| 2026.04.17 | ₩111,959 | ₩112,106 | ₩111,838 | ₩111,865 | -0.08% | 1277.6만 |
|---|
| 2026.04.16 | ₩111,758 | ₩111,758 | ₩111,342 | ₩111,396 | -0.32% | 1070.8만 |
|---|
| 2026.04.15 | ₩111,731 | ₩111,731 | ₩111,570 | ₩111,704 | -0.02% | 872.1만 |
|---|
| 2026.04.14 | ₩111,490 | ₩111,825 | ₩111,449 | ₩111,798 | +0.28% | 1826만 |
|---|
| 2026.04.13 | ₩111,074 | ₩111,503 | ₩111,074 | ₩111,490 | +0.37% | 729.5만 |
|---|
| 2026.04.10 | ₩111,329 | ₩111,423 | ₩111,128 | ₩111,155 | -0.16% | 647.3만 |
|---|
| 2026.04.09 | ₩111,168 | ₩111,583 | ₩111,061 | ₩111,329 | +0.14% | 1225.9만 |
|---|
| 2026.04.08 | ₩111,664 | ₩111,717 | ₩111,181 | ₩111,262 | -0.36% | 2157.3만 |
|---|
| 2026.04.07 | ₩110,726 | ₩110,980 | ₩110,284 | ₩110,900 | +0.16% | 1389.9만 |
|---|
| 2026.04.06 | ₩110,753 | ₩110,940 | ₩110,645 | ₩110,686 | -0.06% | 1084.4만 |
|---|
| 2026.04.02 | ₩110,418 | ₩111,034 | ₩110,337 | ₩110,873 | +0.41% | 915.3만 |
|---|
| 2026.04.01 | ₩110,552 | ₩110,726 | ₩110,404 | ₩110,578 | +0.02% | 1994.4만 |
|---|
| 2026.03.31 | ₩110,726 | ₩111,061 | ₩110,605 | ₩110,887 | +0.15% | 2519.2만 |
|---|
| 2026.03.30 | ₩110,391 | ₩110,538 | ₩110,230 | ₩110,284 | -0.10% | 2195.9만 |
|---|
| 2026.03.27 | ₩109,627 | ₩109,962 | ₩109,547 | ₩109,774 | +0.13% | 1804.6만 |
|---|
| 2026.03.26 | ₩110,377 | ₩110,552 | ₩109,882 | ₩109,895 | -0.44% | 2053.2만 |
|---|
| 2026.03.25 | ₩110,900 | ₩110,967 | ₩110,645 | ₩110,712 | -0.17% | 1310.8만 |
|---|
| 2026.03.24 | ₩110,217 | ₩110,619 | ₩110,136 | ₩110,404 | +0.17% | 1486.4만 |
|---|
| 2026.03.23 | ₩110,270 | ₩110,913 | ₩110,190 | ₩110,619 | +0.32% | 1676.7만 |
|---|
| 2026.03.20 | ₩110,712 | ₩110,753 | ₩110,016 | ₩110,083 | -0.57% | 2152.7만 |
|---|
| 2026.03.19 | ₩110,498 | ₩111,222 | ₩110,444 | ₩111,128 | +0.57% | 1486.6만 |
|---|
| 2026.03.18 | ₩111,289 | ₩111,396 | ₩110,833 | ₩110,833 | -0.41% | 1126.1만 |
|---|
| 2026.03.17 | ₩111,275 | ₩111,476 | ₩111,208 | ₩111,463 | +0.17% | 2486.1만 |
|---|
| 2026.03.16 | ₩111,034 | ₩111,168 | ₩110,820 | ₩110,940 | -0.08% | 1274만 |
|---|
| 2026.03.13 | ₩111,021 | ₩111,168 | ₩110,391 | ₩110,498 | -0.47% | 1896.4만 |
|---|
| 2026.03.12 | ₩111,275 | ₩111,289 | ₩110,632 | ₩110,806 | -0.42% | 2029.3만 |
|---|
| 2026.03.11 | ₩111,838 | ₩111,838 | ₩111,369 | ₩111,463 | -0.34% | 2041만 |
|---|
| 2026.03.10 | ₩112,267 | ₩112,468 | ₩111,999 | ₩112,026 | -0.21% | 1884.6만 |
|---|
| 2026.03.09 | ₩112,012 | ₩112,535 | ₩111,798 | ₩112,481 | +0.42% | 1184.8만 |
|---|
| 2026.03.06 | ₩111,972 | ₩112,361 | ₩111,744 | ₩112,066 | +0.08% | 2187.4만 |
|---|
| 2026.03.05 | ₩112,280 | ₩112,401 | ₩112,119 | ₩112,347 | +0.06% | 1209.2만 |
|---|
| 2026.03.04 | ₩112,816 | ₩112,870 | ₩112,629 | ₩112,682 | -0.12% | 1208.3만 |
|---|
| 2026.03.03 | ₩112,146 | ₩112,870 | ₩112,079 | ₩112,696 | +0.49% | 1443.6만 |
|---|
| 2026.03.02 | ₩112,776 | ₩112,803 | ₩112,535 | ₩112,749 | -0.02% | 1201.1만 |
|---|
| 2026.02.27 | ₩113,553 | ₩113,687 | ₩113,500 | ₩113,526 | -0.02% | 1374.8만 |
|---|
| 2026.02.26 | ₩113,352 | ₩113,500 | ₩113,325 | ₩113,473 | +0.11% | 850.8만 |
|---|
| 2026.02.25 | ₩113,339 | ₩113,446 | ₩113,312 | ₩113,352 | +0.01% | 960.9만 |
|---|
| 2026.02.24 | ₩113,379 | ₩113,473 | ₩113,272 | ₩113,406 | +0.02% | 1221.6만 |
|---|
| 2026.02.23 | ₩113,352 | ₩113,580 | ₩113,325 | ₩113,513 | +0.14% | 1191.9만 |
|---|
| 2026.02.20 | ₩113,272 | ₩113,352 | ₩113,098 | ₩113,285 | +0.01% | 1227만 |
|---|
| 2026.02.19 | ₩113,084 | ₩113,272 | ₩113,057 | ₩113,258 | +0.15% | 908.3만 |
|---|
| 2026.02.18 | ₩113,165 | ₩113,258 | ₩113,111 | ₩113,178 | +0.01% | 834.5만 |
|---|
| 2026.02.17 | ₩113,191 | ₩113,299 | ₩113,138 | ₩113,272 | +0.07% | 1025.4만 |
|---|
| 2026.02.13 | ₩113,178 | ₩113,245 | ₩113,084 | ₩113,218 | +0.04% | 949.9만 |
|---|
| 2026.02.12 | ₩112,669 | ₩112,910 | ₩112,655 | ₩112,856 | +0.17% | 1017.6만 |
|---|
| 2026.02.11 | ₩112,414 | ₩112,642 | ₩112,374 | ₩112,508 | +0.08% | 753.3만 |
|---|
| 2026.02.10 | ₩112,696 | ₩112,763 | ₩112,562 | ₩112,602 | -0.08% | 1044.1만 |
|---|
| 2026.02.09 | ₩112,334 | ₩112,468 | ₩112,253 | ₩112,428 | +0.08% | 975.1만 |
|---|
| 2026.02.06 | ₩112,347 | ₩112,428 | ₩112,227 | ₩112,387 | +0.04% | 963.1만 |
|---|
| 2026.02.05 | ₩112,106 | ₩112,387 | ₩112,052 | ₩112,347 | +0.22% | 943.3만 |
|---|
| 2026.02.04 | ₩111,878 | ₩111,959 | ₩111,758 | ₩111,905 | +0.02% | 959.1만 |
|---|
| 2026.02.03 | ₩111,918 | ₩111,985 | ₩111,825 | ₩111,945 | +0.02% | 1164.8만 |
|---|
| 2026.02.02 | ₩112,200 | ₩112,200 | ₩111,878 | ₩111,918 | -0.25% | 1079.3만 |
|---|
| 2026.01.30 | ₩112,508 | ₩112,575 | ₩112,428 | ₩112,495 | -0.01% | 1578.6만 |
|---|
| 2026.01.29 | ₩112,334 | ₩112,548 | ₩112,280 | ₩112,508 | +0.16% | 1110.1만 |
|---|
| 2026.01.28 | ₩112,548 | ₩112,548 | ₩112,280 | ₩112,441 | -0.10% | 1433.5만 |
|---|
| 2026.01.27 | ₩112,481 | ₩112,615 | ₩112,468 | ₩112,508 | +0.02% | 1254.5만 |
|---|
| 2026.01.26 | ₩112,562 | ₩112,615 | ₩112,481 | ₩112,521 | -0.04% | 1121만 |
|---|
| 2026.01.23 | ₩112,334 | ₩112,454 | ₩112,213 | ₩112,414 | +0.07% | 1074.8만 |
|---|
| 2026.01.22 | ₩112,280 | ₩112,414 | ₩112,200 | ₩112,334 | +0.05% | 1671.7만 |
|---|
| 2026.01.21 | ₩112,066 | ₩112,361 | ₩111,959 | ₩112,307 | +0.22% | 1543.3만 |
|---|
| 2026.01.20 | ₩111,892 | ₩112,039 | ₩111,811 | ₩111,865 | -0.02% | 1282.9만 |
|---|
| 2026.01.16 | ₩112,481 | ₩112,535 | ₩112,240 | ₩112,267 | -0.19% | 1121.7만 |
|---|
| 2026.01.15 | ₩112,736 | ₩112,763 | ₩112,495 | ₩112,521 | -0.19% | 2522만 |
|---|
| 2026.01.14 | ₩112,588 | ₩112,749 | ₩112,562 | ₩112,696 | +0.10% | 1224.2만 |
|---|
| 2026.01.13 | ₩112,495 | ₩112,615 | ₩112,387 | ₩112,562 | +0.06% | 3340.5만 |
|---|
| 2026.01.12 | ₩112,294 | ₩112,454 | ₩112,240 | ₩112,334 | +0.04% | 696.3만 |
|---|
| 2026.01.09 | ₩112,307 | ₩112,521 | ₩112,227 | ₩112,441 | +0.12% | 969.4만 |
|---|
| 2026.01.08 | ₩112,280 | ₩112,374 | ₩112,227 | ₩112,267 | -0.01% | 921.6만 |
|---|
| 2026.01.07 | ₩112,655 | ₩112,682 | ₩112,468 | ₩112,495 | -0.14% | 1177.4만 |
|---|
| 2026.01.06 | ₩112,334 | ₩112,495 | ₩112,240 | ₩112,481 | +0.13% | 1238.3만 |
|---|
| 2026.01.05 | ₩112,320 | ₩112,521 | ₩112,240 | ₩112,454 | +0.12% | 1218.7만 |
|---|
| 2026.01.02 | ₩112,387 | ₩112,414 | ₩112,106 | ₩112,213 | -0.16% | 936.1만 |
|---|
| 2025.12.31 | ₩112,441 | ₩112,508 | ₩112,227 | ₩112,227 | -0.19% | 606.9만 |
|---|
| 2025.12.30 | ₩112,495 | ₩112,642 | ₩112,401 | ₩112,548 | +0.05% | 641.3만 |
|---|
| 2025.12.29 | ₩112,562 | ₩112,655 | ₩112,481 | ₩112,642 | +0.07% | 692.1만 |
|---|
| 2025.12.26 | ₩112,495 | ₩112,548 | ₩112,361 | ₩112,521 | +0.02% | 465.2만 |
|---|
| 2025.12.24 | ₩112,213 | ₩112,428 | ₩112,160 | ₩112,428 | +0.19% | 398.8만 |
|---|
| 2025.12.23 | ₩111,851 | ₩112,106 | ₩111,811 | ₩112,052 | +0.18% | 1023.9만 |
|---|
| 2025.12.22 | ₩112,052 | ₩112,066 | ₩111,959 | ₩112,052 | 0.00% | 994.7만 |
|---|
| 2025.12.19 | ₩112,186 | ₩112,227 | ₩112,039 | ₩112,079 | -0.10% | 1009.5만 |
|---|
| 2025.12.18 | ₩112,294 | ₩112,334 | ₩112,079 | ₩112,267 | -0.02% | 1084.9만 |
|---|
| 2025.12.17 | ₩112,374 | ₩112,454 | ₩112,307 | ₩112,401 | +0.02% | 760.5만 |
|---|
| 2025.12.16 | ₩112,347 | ₩112,495 | ₩112,160 | ₩112,441 | +0.08% | 677.4만 |
|---|
| 2025.12.15 | ₩112,414 | ₩112,481 | ₩112,186 | ₩112,280 | -0.12% | 742.7만 |
|---|
| 2025.12.12 | ₩112,280 | ₩112,307 | ₩112,106 | ₩112,146 | -0.12% | 1102.3만 |
|---|
| 2025.12.11 | ₩112,763 | ₩112,830 | ₩112,495 | ₩112,575 | -0.17% | 1089.9만 |
|---|
| 2025.12.10 | ₩112,119 | ₩112,629 | ₩112,066 | ₩112,575 | +0.41% | 1357.9만 |
|---|
| 2025.12.09 | ₩112,428 | ₩112,454 | ₩112,093 | ₩112,160 | -0.24% | 1434.7만 |
|---|
| 2025.12.08 | ₩112,481 | ₩112,495 | ₩112,146 | ₩112,320 | -0.14% | 1158만 |
|---|
| 2025.12.05 | ₩112,655 | ₩112,696 | ₩112,387 | ₩112,481 | -0.15% | 962.2만 |
|---|
| 2025.12.04 | ₩112,682 | ₩112,682 | ₩112,521 | ₩112,588 | -0.08% | 1064만 |
|---|
| 2025.12.03 | ₩112,696 | ₩112,843 | ₩112,615 | ₩112,803 | +0.10% | 1427.5만 |
|---|
| 2025.12.02 | ₩112,481 | ₩112,615 | ₩112,401 | ₩112,562 | +0.07% | 1046.3만 |
|---|
| 2025.12.01 | ₩112,454 | ₩112,481 | ₩112,334 | ₩112,481 | +0.02% | 1239.7만 |
|---|
| 2025.11.28 | ₩113,392 | ₩113,433 | ₩113,165 | ₩113,299 | -0.08% | 520.2만 |
|---|
| 2025.11.26 | ₩113,151 | ₩113,406 | ₩113,044 | ₩113,392 | +0.21% | 1110.8만 |
|---|
| 2025.11.25 | ₩112,897 | ₩113,325 | ₩112,883 | ₩113,178 | +0.25% | 1339.7만 |
|---|
| 2025.11.24 | ₩112,749 | ₩112,897 | ₩112,629 | ₩112,883 | +0.12% | 1699.3만 |
|---|
| 2025.11.21 | ₩112,562 | ₩112,602 | ₩112,334 | ₩112,602 | +0.04% | 697.9만 |
|---|
| 2025.11.20 | ₩112,307 | ₩112,414 | ₩112,146 | ₩112,200 | -0.10% | 995.5만 |
|---|
| 2025.11.19 | ₩112,267 | ₩112,280 | ₩112,039 | ₩112,066 | -0.18% | 815만 |
|---|
| 2025.11.18 | ₩112,186 | ₩112,280 | ₩112,012 | ₩112,106 | -0.07% | 1341.7만 |
|---|
| 2025.11.17 | ₩112,039 | ₩112,160 | ₩111,932 | ₩111,972 | -0.06% | 1007.4만 |
|---|
| 2025.11.14 | ₩112,280 | ₩112,374 | ₩111,972 | ₩111,972 | -0.27% | 580만 |
|---|
| 2025.11.13 | ₩112,200 | ₩112,387 | ₩112,146 | ₩112,160 | -0.04% | 915.7만 |
|---|
| 2025.11.12 | ₩112,562 | ₩112,602 | ₩112,401 | ₩112,468 | -0.08% | 699.8만 |
|---|
| 2025.11.11 | ₩112,454 | ₩112,655 | ₩112,347 | ₩112,629 | +0.15% | 338.1만 |
|---|
| 2025.11.10 | ₩112,240 | ₩112,334 | ₩112,186 | ₩112,200 | -0.04% | 1006.7만 |
|---|
| 2025.11.07 | ₩112,186 | ₩112,334 | ₩112,119 | ₩112,227 | +0.04% | 1108.4만 |
|---|
| 2025.11.06 | ₩112,227 | ₩112,307 | ₩112,173 | ₩112,280 | +0.05% | 874.4만 |
|---|
| 2025.11.05 | ₩112,133 | ₩112,133 | ₩111,811 | ₩111,825 | -0.27% | 1477.3만 |
|---|
| 2025.11.04 | ₩112,012 | ₩112,307 | ₩111,959 | ₩112,093 | +0.07% | 1308.7만 |
|---|
| 2025.11.03 | ₩112,106 | ₩112,106 | ₩111,918 | ₩112,012 | -0.08% | 1335.9만 |
|---|
| 2025.10.31 | ₩112,870 | ₩112,910 | ₩112,562 | ₩112,629 | -0.21% | 1187.5만 |
|---|
| 2025.10.30 | ₩112,709 | ₩113,004 | ₩112,629 | ₩112,776 | +0.06% | 2121.3만 |
|---|
| 2025.10.29 | ₩113,660 | ₩113,660 | ₩113,044 | ₩113,098 | -0.50% | 1015.3만 |
|---|
| 2025.10.28 | ₩113,620 | ₩113,674 | ₩113,486 | ₩113,647 | +0.02% | 718.1만 |
|---|
| 2025.10.27 | ₩113,553 | ₩113,687 | ₩113,392 | ₩113,660 | +0.09% | 835.2만 |
|---|
| 2025.10.24 | ₩113,567 | ₩113,607 | ₩113,433 | ₩113,580 | +0.01% | 834.7만 |
|---|
| 2025.10.23 | ₩113,339 | ₩113,500 | ₩113,325 | ₩113,366 | +0.02% | 886.3만 |
|---|
| 2025.10.22 | ₩113,419 | ₩113,486 | ₩113,299 | ₩113,459 | +0.04% | 1351만 |
|---|
| 2025.10.21 | ₩113,607 | ₩113,634 | ₩113,433 | ₩113,433 | -0.15% | 1075.2만 |
|---|
| 2025.10.20 | ₩113,352 | ₩113,433 | ₩113,285 | ₩113,366 | +0.01% | 869.6만 |
|---|
| 2025.10.17 | ₩113,312 | ₩113,339 | ₩113,111 | ₩113,191 | -0.11% | 870만 |
|---|
| 2025.10.16 | ₩113,071 | ₩113,392 | ₩112,990 | ₩113,352 | +0.25% | 1296.5만 |
|---|
| 2025.10.15 | ₩113,218 | ₩113,312 | ₩112,950 | ₩113,071 | -0.13% | 1040.7만 |
|---|
| 2025.10.14 | ₩112,736 | ₩113,084 | ₩112,602 | ₩113,004 | +0.24% | 1103만 |
|---|
| 2025.10.13 | ₩112,562 | ₩112,856 | ₩112,535 | ₩112,803 | +0.21% | 974.2만 |
|---|
| 2025.10.10 | ₩112,615 | ₩112,655 | ₩112,414 | ₩112,481 | -0.12% | 1126.5만 |
|---|