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 | ₩105,100 | ₩105,207 | ₩104,992 | ₩105,153 | +0.05% | 850.1만 |
| 2026.10.08 | ₩104,872 | ₩105,274 | ₩104,764 | ₩105,247 | +0.36% | 753.3만 |
| 2026.10.07 | ₩104,268 | ₩105,046 | ₩104,268 | ₩104,966 | +0.67% | 1416.3만 |
| 2026.10.06 | ₩104,818 | ₩105,059 | ₩104,751 | ₩104,925 | +0.10% | 999.2만 |
| 2026.10.05 | ₩104,510 | ₩104,657 | ₩104,335 | ₩104,590 | +0.08% | 1451.2만 |
| 2026.10.02 | ₩105,046 | ₩105,180 | ₩104,469 | ₩104,577 | -0.45% | 1078.4만 |
| 2026.10.01 | ₩104,188 | ₩104,952 | ₩104,080 | ₩104,778 | +0.57% | 1837.4만 |
| 2026.09.30 | ₩105,314 | ₩105,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,019 |
| -0.28% |
| 1483.6만 |
| 2026.09.29 | ₩105,194 | ₩105,274 | ₩104,818 | ₩105,100 | -0.09% | 2192.9만 |
|---|
| 2026.09.28 | ₩105,220 | ₩105,328 | ₩104,898 | ₩105,126 | -0.09% | 1516.6만 |
|---|
| 2026.09.25 | ₩105,663 | ₩105,784 | ₩105,314 | ₩105,730 | +0.06% | 2033.2만 |
|---|
| 2026.09.24 | ₩106,146 | ₩106,266 | ₩105,542 | ₩105,542 | -0.57% | 1762만 |
|---|
| 2026.09.23 | ₩107,058 | ₩107,058 | ₩105,958 | ₩106,132 | -0.86% | 1401.8만 |
|---|
| 2026.09.22 | ₩107,259 | ₩107,299 | ₩107,044 | ₩107,219 | -0.04% | 966.3만 |
|---|
| 2026.09.21 | ₩107,151 | ₩107,192 | ₩107,044 | ₩107,178 | +0.03% | 1035.3만 |
|---|
| 2026.09.18 | ₩106,910 | ₩106,950 | ₩106,776 | ₩106,870 | -0.04% | 1104.4만 |
|---|
| 2026.09.17 | ₩107,192 | ₩107,259 | ₩107,071 | ₩107,259 | +0.06% | 1207만 |
|---|
| 2026.09.16 | ₩106,977 | ₩107,232 | ₩106,628 | ₩106,682 | -0.28% | 1465.8만 |
|---|
| 2026.09.15 | ₩106,628 | ₩106,696 | ₩106,548 | ₩106,628 | 0.00% | 1225.6만 |
|---|
| 2026.09.14 | ₩106,628 | ₩107,004 | ₩106,535 | ₩106,669 | +0.04% | 982.4만 |
|---|
| 2026.09.11 | ₩107,151 | ₩107,232 | ₩106,749 | ₩106,749 | -0.38% | 773.9만 |
|---|
| 2026.09.10 | ₩107,232 | ₩107,272 | ₩106,856 | ₩106,883 | -0.33% | 1365.4만 |
|---|
| 2026.09.09 | ₩107,902 | ₩107,943 | ₩107,607 | ₩107,701 | -0.19% | 892.9만 |
|---|
| 2026.09.08 | ₩108,010 | ₩108,037 | ₩107,822 | ₩107,902 | -0.10% | 706.1만 |
|---|
| 2026.09.04 | ₩108,050 | ₩108,144 | ₩107,983 | ₩107,996 | -0.05% | 858.3만 |
|---|
| 2026.09.03 | ₩108,238 | ₩108,265 | ₩108,010 | ₩108,010 | -0.21% | 757.2만 |
|---|
| 2026.09.02 | ₩107,929 | ₩107,956 | ₩107,795 | ₩107,902 | -0.02% | 865.7만 |
|---|
| 2026.09.01 | ₩108,050 | ₩108,198 | ₩107,795 | ₩107,809 | -0.22% | 1153.3만 |
|---|
| 2026.08.31 | ₩108,721 | ₩108,761 | ₩108,613 | ₩108,747 | +0.02% | 926.7만 |
|---|
| 2026.08.28 | ₩109,217 | ₩109,364 | ₩108,788 | ₩108,828 | -0.36% | 953.4만 |
|---|
| 2026.08.27 | ₩109,257 | ₩109,324 | ₩109,150 | ₩109,217 | -0.04% | 518.8만 |
|---|
| 2026.08.26 | ₩109,230 | ₩109,284 | ₩109,136 | ₩109,270 | +0.04% | 634.2만 |
|---|
| 2026.08.25 | ₩109,150 | ₩109,404 | ₩109,109 | ₩109,404 | +0.23% | 746.3만 |
|---|
| 2026.08.24 | ₩108,774 | ₩108,949 | ₩108,747 | ₩108,855 | +0.07% | 628.8만 |
|---|
| 2026.08.21 | ₩108,721 | ₩108,761 | ₩108,600 | ₩108,694 | -0.02% | 1398.7만 |
|---|
| 2026.08.20 | ₩108,761 | ₩108,962 | ₩108,721 | ₩108,761 | 0.00% | 1012.4만 |
|---|
| 2026.08.19 | ₩109,163 | ₩109,203 | ₩108,949 | ₩109,190 | +0.02% | 2078.8만 |
|---|
| 2026.08.18 | ₩108,506 | ₩108,788 | ₩108,439 | ₩108,721 | +0.20% | 944.6만 |
|---|
| 2026.08.17 | ₩108,828 | ₩108,895 | ₩108,640 | ₩108,653 | -0.16% | 883만 |
|---|
| 2026.08.14 | ₩109,190 | ₩109,244 | ₩108,895 | ₩108,935 | -0.23% | 610.6만 |
|---|
| 2026.08.13 | ₩109,244 | ₩109,472 | ₩109,217 | ₩109,257 | +0.01% | 873.8만 |
|---|
| 2026.08.12 | ₩109,042 | ₩109,096 | ₩108,855 | ₩108,895 | -0.14% | 669.3만 |
|---|
| 2026.08.11 | ₩108,908 | ₩108,989 | ₩108,747 | ₩108,774 | -0.12% | 901.5만 |
|---|
| 2026.08.10 | ₩108,949 | ₩108,989 | ₩108,694 | ₩108,721 | -0.21% | 809.4만 |
|---|
| 2026.08.07 | ₩109,324 | ₩109,364 | ₩109,069 | ₩109,190 | -0.12% | 845.6만 |
|---|
| 2026.08.06 | ₩109,042 | ₩109,136 | ₩108,908 | ₩109,002 | -0.04% | 700.5만 |
|---|
| 2026.08.05 | ₩109,284 | ₩109,445 | ₩109,190 | ₩109,284 | 0.00% | 911.6만 |
|---|
| 2026.08.04 | ₩109,136 | ₩109,351 | ₩109,096 | ₩109,324 | +0.17% | 751.6만 |
|---|
| 2026.08.03 | ₩108,734 | ₩108,881 | ₩108,667 | ₩108,774 | +0.04% | 879만 |
|---|
| 2026.07.31 | ₩109,002 | ₩109,029 | ₩108,774 | ₩108,975 | -0.02% | 977.9만 |
|---|
| 2026.07.30 | ₩109,083 | ₩109,257 | ₩109,069 | ₩109,136 | +0.05% | 923.8만 |
|---|
| 2026.07.29 | ₩109,217 | ₩109,364 | ₩108,935 | ₩108,975 | -0.22% | 803.1만 |
|---|
| 2026.07.28 | ₩109,177 | ₩109,445 | ₩109,150 | ₩109,311 | +0.12% | 451.8만 |
|---|
| 2026.07.27 | ₩109,096 | ₩109,190 | ₩109,029 | ₩109,056 | -0.04% | 928.5만 |
|---|
| 2026.07.24 | ₩108,841 | ₩109,069 | ₩108,814 | ₩108,881 | +0.04% | 1158.9만 |
|---|
| 2026.07.23 | ₩108,734 | ₩108,868 | ₩108,680 | ₩108,788 | +0.05% | 912.2만 |
|---|
| 2026.07.22 | ₩109,230 | ₩109,297 | ₩109,109 | ₩109,123 | -0.10% | 654.2만 |
|---|
| 2026.07.21 | ₩109,498 | ₩109,498 | ₩109,297 | ₩109,337 | -0.15% | 579.4만 |
|---|
| 2026.07.20 | ₩109,847 | ₩109,860 | ₩109,525 | ₩109,579 | -0.24% | 680.8만 |
|---|
| 2026.07.17 | ₩109,941 | ₩110,075 | ₩109,820 | ₩109,887 | -0.05% | 873.6만 |
|---|
| 2026.07.16 | ₩109,726 | ₩109,860 | ₩109,659 | ₩109,793 | +0.06% | 659만 |
|---|
| 2026.07.15 | ₩109,646 | ₩109,968 | ₩109,632 | ₩109,874 | +0.21% | 728.2만 |
|---|
| 2026.07.14 | ₩109,485 | ₩109,686 | ₩109,418 | ₩109,565 | +0.07% | 823만 |
|---|
| 2026.07.13 | ₩109,552 | ₩109,606 | ₩109,230 | ₩109,230 | -0.29% | 683.1만 |
|---|
| 2026.07.10 | ₩109,887 | ₩109,954 | ₩109,606 | ₩109,713 | -0.16% | 759.5만 |
|---|
| 2026.07.09 | ₩109,793 | ₩110,075 | ₩109,740 | ₩109,860 | +0.06% | 512만 |
|---|
| 2026.07.08 | ₩109,753 | ₩109,793 | ₩109,512 | ₩109,726 | -0.02% | 860.5만 |
|---|
| 2026.07.07 | ₩110,223 | ₩110,491 | ₩109,847 | ₩109,901 | -0.29% | 1207.2만 |
|---|
| 2026.07.06 | ₩111,014 | ₩111,014 | ₩110,316 | ₩110,491 | -0.47% | 703.5만 |
|---|
| 2026.07.02 | ₩110,370 | ₩110,491 | ₩110,290 | ₩110,424 | +0.05% | 611.1만 |
|---|
| 2026.07.01 | ₩110,155 | ₩110,383 | ₩110,115 | ₩110,223 | +0.06% | 1286.3만 |
|---|
| 2026.06.30 | ₩111,108 | ₩111,148 | ₩110,786 | ₩110,839 | -0.24% | 801.5만 |
|---|
| 2026.06.29 | ₩111,175 | ₩111,295 | ₩111,094 | ₩111,255 | +0.07% | 994.3만 |
|---|
| 2026.06.26 | ₩110,974 | ₩111,242 | ₩110,947 | ₩111,188 | +0.19% | 859.3만 |
|---|
| 2026.06.25 | ₩111,014 | ₩111,148 | ₩110,960 | ₩111,027 | +0.01% | 1252.8만 |
|---|
| 2026.06.24 | ₩110,799 | ₩111,014 | ₩110,759 | ₩110,893 | +0.08% | 1128.8만 |
|---|
| 2026.06.23 | ₩110,370 | ₩110,625 | ₩110,370 | ₩110,464 | +0.09% | 844.2만 |
|---|
| 2026.06.22 | ₩110,276 | ₩110,383 | ₩110,223 | ₩110,357 | +0.07% | 809.5만 |
|---|
| 2026.06.18 | ₩110,772 | ₩110,866 | ₩110,558 | ₩110,611 | -0.15% | 1181.3만 |
|---|
| 2026.06.17 | ₩110,732 | ₩110,893 | ₩110,223 | ₩110,263 | -0.42% | 1835.3만 |
|---|
| 2026.06.16 | ₩110,759 | ₩110,933 | ₩110,692 | ₩110,759 | 0.00% | 1037.9만 |
|---|
| 2026.06.15 | ₩110,799 | ₩110,920 | ₩110,638 | ₩110,638 | -0.15% | 912.8만 |
|---|
| 2026.06.12 | ₩110,518 | ₩110,652 | ₩110,303 | ₩110,571 | +0.05% | 679.4만 |
|---|
| 2026.06.11 | ₩110,102 | ₩110,732 | ₩109,981 | ₩110,652 | +0.50% | 1137.8만 |
|---|
| 2026.06.10 | ₩110,102 | ₩110,196 | ₩109,860 | ₩109,928 | -0.16% | 570.3만 |
|---|
| 2026.06.09 | ₩110,062 | ₩110,155 | ₩109,820 | ₩110,075 | +0.01% | 941.5만 |
|---|
| 2026.06.08 | ₩110,075 | ₩110,142 | ₩109,793 | ₩109,834 | -0.22% | 684.4만 |
|---|
| 2026.06.05 | ₩110,129 | ₩110,129 | ₩109,834 | ₩109,847 | -0.26% | 1096.6만 |
|---|
| 2026.06.04 | ₩110,491 | ₩110,652 | ₩110,343 | ₩110,464 | -0.02% | 466.5만 |
|---|
| 2026.06.03 | ₩110,290 | ₩110,383 | ₩110,155 | ₩110,316 | +0.02% | 578.1만 |
|---|
| 2026.06.02 | ₩110,679 | ₩110,772 | ₩110,518 | ₩110,558 | -0.11% | 938만 |
|---|
| 2026.06.01 | ₩110,276 | ₩110,571 | ₩110,155 | ₩110,571 | +0.27% | 741.7만 |
|---|
| 2026.05.29 | ₩111,161 | ₩111,295 | ₩111,067 | ₩111,108 | -0.05% | 647.9만 |
|---|
| 2026.05.28 | ₩110,813 | ₩111,161 | ₩110,719 | ₩110,960 | +0.13% | 679.7만 |
|---|
| 2026.05.27 | ₩110,772 | ₩110,906 | ₩110,679 | ₩110,772 | 0.00% | 667.7만 |
|---|
| 2026.05.26 | ₩110,813 | ₩110,906 | ₩110,544 | ₩110,692 | -0.11% | 682.6만 |
|---|
| 2026.05.22 | ₩110,451 | ₩110,464 | ₩110,048 | ₩110,263 | -0.17% | 507.4만 |
|---|
| 2026.05.21 | ₩109,767 | ₩110,236 | ₩109,619 | ₩110,155 | +0.35% | 1026.4만 |
|---|
| 2026.05.20 | ₩109,458 | ₩110,169 | ₩109,404 | ₩110,088 | +0.58% | 1280.3만 |
|---|
| 2026.05.19 | ₩109,458 | ₩109,592 | ₩109,203 | ₩109,351 | -0.10% | 1489.5만 |
|---|
| 2026.05.18 | ₩110,035 | ₩110,209 | ₩109,673 | ₩109,834 | -0.18% | 1327.6만 |
|---|
| 2026.05.15 | ₩110,075 | ₩110,115 | ₩109,901 | ₩109,968 | -0.10% | 1375.2만 |
|---|
| 2026.05.14 | ₩110,893 | ₩110,920 | ₩110,558 | ₩110,585 | -0.28% | 745.1만 |
|---|
| 2026.05.13 | ₩110,598 | ₩110,719 | ₩110,424 | ₩110,719 | +0.11% | 582.2만 |
|---|
| 2026.05.12 | ₩110,679 | ₩110,679 | ₩110,544 | ₩110,625 | -0.05% | 1116.8만 |
|---|
| 2026.05.11 | ₩111,067 | ₩111,148 | ₩110,893 | ₩110,920 | -0.13% | 768.3만 |
|---|
| 2026.05.08 | ₩111,148 | ₩111,255 | ₩111,054 | ₩111,161 | +0.01% | 614만 |
|---|
| 2026.05.07 | ₩111,309 | ₩111,336 | ₩110,746 | ₩110,772 | -0.48% | 946.9만 |
|---|
| 2026.05.06 | ₩111,108 | ₩111,228 | ₩111,041 | ₩111,134 | +0.02% | 787만 |
|---|
| 2026.05.05 | ₩110,652 | ₩110,813 | ₩110,585 | ₩110,652 | 0.00% | 710.2만 |
|---|
| 2026.05.04 | ₩110,585 | ₩110,625 | ₩110,169 | ₩110,464 | -0.11% | 983.1만 |
|---|
| 2026.05.01 | ₩110,719 | ₩111,094 | ₩110,638 | ₩110,746 | +0.02% | 583.2만 |
|---|
| 2026.04.30 | ₩111,041 | ₩111,202 | ₩110,933 | ₩111,108 | +0.06% | 814.1만 |
|---|
| 2026.04.29 | ₩111,094 | ₩111,175 | ₩110,732 | ₩110,839 | -0.23% | 1078만 |
|---|
| 2026.04.28 | ₩111,054 | ₩111,362 | ₩111,041 | ₩111,349 | +0.27% | 666.4만 |
|---|
| 2026.04.27 | ₩111,604 | ₩111,644 | ₩111,336 | ₩111,416 | -0.17% | 1130.7만 |
|---|
| 2026.04.24 | ₩111,497 | ₩111,751 | ₩111,376 | ₩111,644 | +0.13% | 655.5만 |
|---|
| 2026.04.23 | ₩111,765 | ₩111,832 | ₩111,295 | ₩111,497 | -0.24% | 1110.3만 |
|---|
| 2026.04.22 | ₩111,832 | ₩111,953 | ₩111,711 | ₩111,725 | -0.10% | 635.8만 |
|---|
| 2026.04.21 | ₩111,845 | ₩111,926 | ₩111,577 | ₩111,604 | -0.22% | 800.7만 |
|---|
| 2026.04.20 | ₩111,979 | ₩112,087 | ₩111,792 | ₩111,979 | 0.00% | 923.6만 |
|---|
| 2026.04.17 | ₩112,046 | ₩112,194 | ₩111,926 | ₩111,953 | -0.08% | 1277.6만 |
|---|
| 2026.04.16 | ₩111,845 | ₩111,845 | ₩111,430 | ₩111,483 | -0.32% | 1070.8만 |
|---|
| 2026.04.15 | ₩111,818 | ₩111,818 | ₩111,657 | ₩111,792 | -0.02% | 872.1만 |
|---|
| 2026.04.14 | ₩111,577 | ₩111,912 | ₩111,537 | ₩111,885 | +0.28% | 1826만 |
|---|
| 2026.04.13 | ₩111,161 | ₩111,590 | ₩111,161 | ₩111,577 | +0.37% | 729.5만 |
|---|
| 2026.04.10 | ₩111,416 | ₩111,510 | ₩111,215 | ₩111,242 | -0.16% | 647.3만 |
|---|
| 2026.04.09 | ₩111,255 | ₩111,671 | ₩111,148 | ₩111,416 | +0.14% | 1225.9만 |
|---|
| 2026.04.08 | ₩111,751 | ₩111,805 | ₩111,269 | ₩111,349 | -0.36% | 2157.3만 |
|---|
| 2026.04.07 | ₩110,813 | ₩111,067 | ₩110,370 | ₩110,987 | +0.16% | 1389.9만 |
|---|
| 2026.04.06 | ₩110,839 | ₩111,027 | ₩110,732 | ₩110,772 | -0.06% | 1084.4만 |
|---|
| 2026.04.02 | ₩110,504 | ₩111,121 | ₩110,424 | ₩110,960 | +0.41% | 915.3만 |
|---|
| 2026.04.01 | ₩110,638 | ₩110,813 | ₩110,491 | ₩110,665 | +0.02% | 1994.4만 |
|---|
| 2026.03.31 | ₩110,813 | ₩111,148 | ₩110,692 | ₩110,974 | +0.15% | 2519.2만 |
|---|
| 2026.03.30 | ₩110,477 | ₩110,625 | ₩110,316 | ₩110,370 | -0.10% | 2195.9만 |
|---|
| 2026.03.27 | ₩109,713 | ₩110,048 | ₩109,632 | ₩109,860 | +0.13% | 1804.6만 |
|---|
| 2026.03.26 | ₩110,464 | ₩110,638 | ₩109,968 | ₩109,981 | -0.44% | 2053.2만 |
|---|
| 2026.03.25 | ₩110,987 | ₩111,054 | ₩110,732 | ₩110,799 | -0.17% | 1310.8만 |
|---|
| 2026.03.24 | ₩110,303 | ₩110,705 | ₩110,223 | ₩110,491 | +0.17% | 1486.4만 |
|---|
| 2026.03.23 | ₩110,357 | ₩111,000 | ₩110,276 | ₩110,705 | +0.32% | 1676.7만 |
|---|
| 2026.03.20 | ₩110,799 | ₩110,839 | ₩110,102 | ₩110,169 | -0.57% | 2152.7만 |
|---|
| 2026.03.19 | ₩110,585 | ₩111,309 | ₩110,531 | ₩111,215 | +0.57% | 1486.6만 |
|---|
| 2026.03.18 | ₩111,376 | ₩111,483 | ₩110,920 | ₩110,920 | -0.41% | 1126.1만 |
|---|
| 2026.03.17 | ₩111,362 | ₩111,564 | ₩111,295 | ₩111,550 | +0.17% | 2486.1만 |
|---|
| 2026.03.16 | ₩111,121 | ₩111,255 | ₩110,906 | ₩111,027 | -0.08% | 1274만 |
|---|
| 2026.03.13 | ₩111,108 | ₩111,255 | ₩110,477 | ₩110,585 | -0.47% | 1896.4만 |
|---|
| 2026.03.12 | ₩111,362 | ₩111,376 | ₩110,719 | ₩110,893 | -0.42% | 2029.3만 |
|---|
| 2026.03.11 | ₩111,926 | ₩111,926 | ₩111,456 | ₩111,550 | -0.34% | 2041만 |
|---|
| 2026.03.10 | ₩112,355 | ₩112,556 | ₩112,087 | ₩112,113 | -0.21% | 1884.6만 |
|---|
| 2026.03.09 | ₩112,100 | ₩112,623 | ₩111,885 | ₩112,569 | +0.42% | 1184.8만 |
|---|
| 2026.03.06 | ₩112,060 | ₩112,449 | ₩111,832 | ₩112,154 | +0.08% | 2187.4만 |
|---|
| 2026.03.05 | ₩112,368 | ₩112,489 | ₩112,207 | ₩112,435 | +0.06% | 1209.2만 |
|---|
| 2026.03.04 | ₩112,905 | ₩112,958 | ₩112,717 | ₩112,771 | -0.12% | 1208.3만 |
|---|
| 2026.03.03 | ₩112,234 | ₩112,958 | ₩112,167 | ₩112,784 | +0.49% | 1443.6만 |
|---|
| 2026.03.02 | ₩112,864 | ₩112,891 | ₩112,623 | ₩112,838 | -0.02% | 1201.1만 |
|---|
| 2026.02.27 | ₩113,642 | ₩113,776 | ₩113,589 | ₩113,615 | -0.02% | 1374.8만 |
|---|
| 2026.02.26 | ₩113,441 | ₩113,589 | ₩113,414 | ₩113,562 | +0.11% | 850.8만 |
|---|
| 2026.02.25 | ₩113,428 | ₩113,535 | ₩113,401 | ₩113,441 | +0.01% | 960.9만 |
|---|
| 2026.02.24 | ₩113,468 | ₩113,562 | ₩113,361 | ₩113,495 | +0.02% | 1221.6만 |
|---|
| 2026.02.23 | ₩113,441 | ₩113,669 | ₩113,414 | ₩113,602 | +0.14% | 1191.9만 |
|---|
| 2026.02.20 | ₩113,361 | ₩113,441 | ₩113,186 | ₩113,374 | +0.01% | 1227만 |
|---|
| 2026.02.19 | ₩113,173 | ₩113,361 | ₩113,146 | ₩113,347 | +0.15% | 908.3만 |
|---|
| 2026.02.18 | ₩113,253 | ₩113,347 | ₩113,200 | ₩113,267 | +0.01% | 834.5만 |
|---|
| 2026.02.17 | ₩113,280 | ₩113,387 | ₩113,227 | ₩113,361 | +0.07% | 1025.4만 |
|---|
| 2026.02.13 | ₩113,267 | ₩113,334 | ₩113,173 | ₩113,307 | +0.04% | 949.9만 |
|---|
| 2026.02.12 | ₩112,757 | ₩112,999 | ₩112,744 | ₩112,945 | +0.17% | 1017.6만 |
|---|
| 2026.02.11 | ₩112,502 | ₩112,730 | ₩112,462 | ₩112,596 | +0.08% | 753.3만 |
|---|
| 2026.02.10 | ₩112,784 | ₩112,851 | ₩112,650 | ₩112,690 | -0.08% | 1044.1만 |
|---|
| 2026.02.09 | ₩112,422 | ₩112,556 | ₩112,341 | ₩112,516 | +0.08% | 975.1만 |
|---|
| 2026.02.06 | ₩112,435 | ₩112,516 | ₩112,315 | ₩112,476 | +0.04% | 963.1만 |
|---|
| 2026.02.05 | ₩112,194 | ₩112,476 | ₩112,140 | ₩112,435 | +0.22% | 943.3만 |
|---|
| 2026.02.04 | ₩111,966 | ₩112,046 | ₩111,845 | ₩111,993 | +0.02% | 959.1만 |
|---|
| 2026.02.03 | ₩112,006 | ₩112,073 | ₩111,912 | ₩112,033 | +0.02% | 1164.8만 |
|---|
| 2026.02.02 | ₩112,288 | ₩112,288 | ₩111,966 | ₩112,006 | -0.25% | 1079.3만 |
|---|
| 2026.01.30 | ₩112,596 | ₩112,663 | ₩112,516 | ₩112,583 | -0.01% | 1578.6만 |
|---|
| 2026.01.29 | ₩112,422 | ₩112,636 | ₩112,368 | ₩112,596 | +0.16% | 1110.1만 |
|---|
| 2026.01.28 | ₩112,636 | ₩112,636 | ₩112,368 | ₩112,529 | -0.10% | 1433.5만 |
|---|
| 2026.01.27 | ₩112,569 | ₩112,704 | ₩112,556 | ₩112,596 | +0.02% | 1254.5만 |
|---|
| 2026.01.26 | ₩112,650 | ₩112,704 | ₩112,569 | ₩112,610 | -0.04% | 1121만 |
|---|
| 2026.01.23 | ₩112,422 | ₩112,543 | ₩112,301 | ₩112,502 | +0.07% | 1074.8만 |
|---|
| 2026.01.22 | ₩112,368 | ₩112,502 | ₩112,288 | ₩112,422 | +0.05% | 1671.7만 |
|---|
| 2026.01.21 | ₩112,154 | ₩112,449 | ₩112,046 | ₩112,395 | +0.22% | 1543.3만 |
|---|
| 2026.01.20 | ₩111,979 | ₩112,127 | ₩111,899 | ₩111,953 | -0.02% | 1282.9만 |
|---|
| 2026.01.16 | ₩112,569 | ₩112,623 | ₩112,328 | ₩112,355 | -0.19% | 1121.7만 |
|---|
| 2026.01.15 | ₩112,824 | ₩112,851 | ₩112,583 | ₩112,610 | -0.19% | 2522만 |
|---|
| 2026.01.14 | ₩112,677 | ₩112,838 | ₩112,650 | ₩112,784 | +0.10% | 1224.2만 |
|---|
| 2026.01.13 | ₩112,583 | ₩112,704 | ₩112,476 | ₩112,650 | +0.06% | 3340.5만 |
|---|
| 2026.01.12 | ₩112,382 | ₩112,543 | ₩112,328 | ₩112,422 | +0.04% | 696.3만 |
|---|
| 2026.01.09 | ₩112,395 | ₩112,610 | ₩112,315 | ₩112,529 | +0.12% | 969.4만 |
|---|
| 2026.01.08 | ₩112,368 | ₩112,462 | ₩112,315 | ₩112,355 | -0.01% | 921.6만 |
|---|
| 2026.01.07 | ₩112,744 | ₩112,771 | ₩112,556 | ₩112,583 | -0.14% | 1177.4만 |
|---|
| 2026.01.06 | ₩112,422 | ₩112,583 | ₩112,328 | ₩112,569 | +0.13% | 1238.3만 |
|---|
| 2026.01.05 | ₩112,408 | ₩112,610 | ₩112,328 | ₩112,543 | +0.12% | 1218.7만 |
|---|
| 2026.01.02 | ₩112,476 | ₩112,502 | ₩112,194 | ₩112,301 | -0.16% | 936.1만 |
|---|
| 2025.12.31 | ₩112,529 | ₩112,596 | ₩112,315 | ₩112,315 | -0.19% | 606.9만 |
|---|
| 2025.12.30 | ₩112,583 | ₩112,730 | ₩112,489 | ₩112,636 | +0.05% | 641.3만 |
|---|
| 2025.12.29 | ₩112,650 | ₩112,744 | ₩112,569 | ₩112,730 | +0.07% | 692.1만 |
|---|
| 2025.12.26 | ₩112,583 | ₩112,636 | ₩112,449 | ₩112,610 | +0.02% | 465.2만 |
|---|
| 2025.12.24 | ₩112,301 | ₩112,516 | ₩112,248 | ₩112,516 | +0.19% | 398.8만 |
|---|
| 2025.12.23 | ₩111,939 | ₩112,194 | ₩111,899 | ₩112,140 | +0.18% | 1023.9만 |
|---|
| 2025.12.22 | ₩112,140 | ₩112,154 | ₩112,046 | ₩112,140 | 0.00% | 994.7만 |
|---|
| 2025.12.19 | ₩112,274 | ₩112,315 | ₩112,127 | ₩112,167 | -0.10% | 1009.5만 |
|---|
| 2025.12.18 | ₩112,382 | ₩112,422 | ₩112,167 | ₩112,355 | -0.02% | 1084.9만 |
|---|
| 2025.12.17 | ₩112,462 | ₩112,543 | ₩112,395 | ₩112,489 | +0.02% | 760.5만 |
|---|
| 2025.12.16 | ₩112,435 | ₩112,583 | ₩112,248 | ₩112,529 | +0.08% | 677.4만 |
|---|
| 2025.12.15 | ₩112,502 | ₩112,569 | ₩112,274 | ₩112,368 | -0.12% | 742.7만 |
|---|
| 2025.12.12 | ₩112,368 | ₩112,395 | ₩112,194 | ₩112,234 | -0.12% | 1102.3만 |
|---|
| 2025.12.11 | ₩112,851 | ₩112,918 | ₩112,583 | ₩112,663 | -0.17% | 1089.9만 |
|---|
| 2025.12.10 | ₩112,207 | ₩112,717 | ₩112,154 | ₩112,663 | +0.41% | 1357.9만 |
|---|
| 2025.12.09 | ₩112,516 | ₩112,543 | ₩112,181 | ₩112,248 | -0.24% | 1434.7만 |
|---|
| 2025.12.08 | ₩112,569 | ₩112,583 | ₩112,234 | ₩112,408 | -0.14% | 1158만 |
|---|
| 2025.12.05 | ₩112,744 | ₩112,784 | ₩112,476 | ₩112,569 | -0.15% | 962.2만 |
|---|
| 2025.12.04 | ₩112,771 | ₩112,771 | ₩112,610 | ₩112,677 | -0.08% | 1064만 |
|---|
| 2025.12.03 | ₩112,784 | ₩112,932 | ₩112,704 | ₩112,891 | +0.10% | 1427.5만 |
|---|
| 2025.12.02 | ₩112,569 | ₩112,704 | ₩112,489 | ₩112,650 | +0.07% | 1046.3만 |
|---|
| 2025.12.01 | ₩112,543 | ₩112,569 | ₩112,422 | ₩112,569 | +0.02% | 1239.7만 |
|---|
| 2025.11.28 | ₩113,481 | ₩113,522 | ₩113,253 | ₩113,387 | -0.08% | 520.2만 |
|---|
| 2025.11.26 | ₩113,240 | ₩113,495 | ₩113,133 | ₩113,481 | +0.21% | 1110.8만 |
|---|
| 2025.11.25 | ₩112,985 | ₩113,414 | ₩112,972 | ₩113,267 | +0.25% | 1339.7만 |
|---|
| 2025.11.24 | ₩112,838 | ₩112,985 | ₩112,717 | ₩112,972 | +0.12% | 1699.3만 |
|---|
| 2025.11.21 | ₩112,650 | ₩112,690 | ₩112,422 | ₩112,690 | +0.04% | 697.9만 |
|---|
| 2025.11.20 | ₩112,395 | ₩112,502 | ₩112,234 | ₩112,288 | -0.10% | 995.5만 |
|---|
| 2025.11.19 | ₩112,355 | ₩112,368 | ₩112,127 | ₩112,154 | -0.18% | 815만 |
|---|
| 2025.11.18 | ₩112,274 | ₩112,368 | ₩112,100 | ₩112,194 | -0.07% | 1341.7만 |
|---|
| 2025.11.17 | ₩112,127 | ₩112,248 | ₩112,020 | ₩112,060 | -0.06% | 1007.4만 |
|---|
| 2025.11.14 | ₩112,368 | ₩112,462 | ₩112,060 | ₩112,060 | -0.27% | 580만 |
|---|
| 2025.11.13 | ₩112,288 | ₩112,476 | ₩112,234 | ₩112,248 | -0.04% | 915.7만 |
|---|
| 2025.11.12 | ₩112,650 | ₩112,690 | ₩112,489 | ₩112,556 | -0.08% | 699.8만 |
|---|
| 2025.11.11 | ₩112,543 | ₩112,744 | ₩112,435 | ₩112,717 | +0.15% | 338.1만 |
|---|
| 2025.11.10 | ₩112,328 | ₩112,422 | ₩112,274 | ₩112,288 | -0.04% | 1006.7만 |
|---|
| 2025.11.07 | ₩112,274 | ₩112,422 | ₩112,207 | ₩112,315 | +0.04% | 1108.4만 |
|---|
| 2025.11.06 | ₩112,315 | ₩112,395 | ₩112,261 | ₩112,368 | +0.05% | 874.4만 |
|---|
| 2025.11.05 | ₩112,221 | ₩112,221 | ₩111,899 | ₩111,912 | -0.27% | 1477.3만 |
|---|
| 2025.11.04 | ₩112,100 | ₩112,395 | ₩112,046 | ₩112,181 | +0.07% | 1308.7만 |
|---|
| 2025.11.03 | ₩112,194 | ₩112,194 | ₩112,006 | ₩112,100 | -0.08% | 1335.9만 |
|---|
| 2025.10.31 | ₩112,958 | ₩112,999 | ₩112,650 | ₩112,717 | -0.21% | 1187.5만 |
|---|
| 2025.10.30 | ₩112,797 | ₩113,092 | ₩112,717 | ₩112,864 | +0.06% | 2121.3만 |
|---|
| 2025.10.29 | ₩113,750 | ₩113,750 | ₩113,133 | ₩113,186 | -0.50% | 1015.3만 |
|---|
| 2025.10.28 | ₩113,709 | ₩113,763 | ₩113,575 | ₩113,736 | +0.02% | 718.1만 |
|---|
| 2025.10.27 | ₩113,642 | ₩113,776 | ₩113,481 | ₩113,750 | +0.09% | 835.2만 |
|---|
| 2025.10.24 | ₩113,656 | ₩113,696 | ₩113,522 | ₩113,669 | +0.01% | 834.7만 |
|---|
| 2025.10.23 | ₩113,428 | ₩113,589 | ₩113,414 | ₩113,455 | +0.02% | 886.3만 |
|---|
| 2025.10.22 | ₩113,508 | ₩113,575 | ₩113,387 | ₩113,548 | +0.04% | 1351만 |
|---|
| 2025.10.21 | ₩113,696 | ₩113,723 | ₩113,522 | ₩113,522 | -0.15% | 1075.2만 |
|---|
| 2025.10.20 | ₩113,441 | ₩113,522 | ₩113,374 | ₩113,455 | +0.01% | 869.6만 |
|---|
| 2025.10.17 | ₩113,401 | ₩113,428 | ₩113,200 | ₩113,280 | -0.11% | 870만 |
|---|
| 2025.10.16 | ₩113,159 | ₩113,481 | ₩113,079 | ₩113,441 | +0.25% | 1296.5만 |
|---|
| 2025.10.15 | ₩113,307 | ₩113,401 | ₩113,039 | ₩113,159 | -0.13% | 1040.7만 |
|---|
| 2025.10.14 | ₩112,824 | ₩113,173 | ₩112,690 | ₩113,092 | +0.24% | 1103만 |
|---|
| 2025.10.13 | ₩112,650 | ₩112,945 | ₩112,623 | ₩112,891 | +0.21% | 974.2만 |
|---|
| 2025.10.10 | ₩112,704 | ₩112,744 | ₩112,502 | ₩112,569 | -0.12% | 1126.5만 |
|---|