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 | ₩105,105 | ₩105,212 | ₩104,998 | ₩105,159 | +0.05% | 850.1만 |
| 2026.10.08 | ₩104,877 | ₩105,279 | ₩104,770 | ₩105,253 | +0.36% | 753.3만 |
| 2026.10.07 | ₩104,274 | ₩105,051 | ₩104,274 | ₩104,971 | +0.67% | 1416.3만 |
| 2026.10.06 | ₩104,824 | ₩105,065 | ₩104,756 | ₩104,931 | +0.10% | 999.2만 |
| 2026.10.05 | ₩104,515 | ₩104,663 | ₩104,341 | ₩104,596 | +0.08% | 1451.2만 |
| 2026.10.02 | ₩105,051 | ₩105,186 | ₩104,475 | ₩104,582 | -0.45% | 1078.4만 |
| 2026.10.01 | ₩104,193 | ₩104,958 | ₩104,086 | ₩104,783 | +0.57% | 1837.4만 |
| 2026.09.30 | ₩105,320 | ₩105,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,025 |
| -0.28% |
| 1483.6만 |
| 2026.09.29 | ₩105,199 | ₩105,279 | ₩104,824 | ₩105,105 | -0.09% | 2192.9만 |
|---|
| 2026.09.28 | ₩105,226 | ₩105,333 | ₩104,904 | ₩105,132 | -0.09% | 1516.6만 |
|---|
| 2026.09.25 | ₩105,668 | ₩105,789 | ₩105,320 | ₩105,735 | +0.06% | 2033.2만 |
|---|
| 2026.09.24 | ₩106,151 | ₩106,272 | ₩105,548 | ₩105,548 | -0.57% | 1762만 |
|---|
| 2026.09.23 | ₩107,063 | ₩107,063 | ₩105,963 | ₩106,138 | -0.86% | 1401.8만 |
|---|
| 2026.09.22 | ₩107,264 | ₩107,305 | ₩107,050 | ₩107,224 | -0.04% | 966.3만 |
|---|
| 2026.09.21 | ₩107,157 | ₩107,197 | ₩107,050 | ₩107,184 | +0.03% | 1035.3만 |
|---|
| 2026.09.18 | ₩106,916 | ₩106,956 | ₩106,782 | ₩106,875 | -0.04% | 1104.4만 |
|---|
| 2026.09.17 | ₩107,197 | ₩107,264 | ₩107,077 | ₩107,264 | +0.06% | 1207만 |
|---|
| 2026.09.16 | ₩106,983 | ₩107,238 | ₩106,634 | ₩106,688 | -0.28% | 1465.8만 |
|---|
| 2026.09.15 | ₩106,634 | ₩106,701 | ₩106,554 | ₩106,634 | 0.00% | 1225.6만 |
|---|
| 2026.09.14 | ₩106,634 | ₩107,010 | ₩106,540 | ₩106,674 | +0.04% | 982.4만 |
|---|
| 2026.09.11 | ₩107,157 | ₩107,238 | ₩106,755 | ₩106,755 | -0.38% | 773.9만 |
|---|
| 2026.09.10 | ₩107,238 | ₩107,278 | ₩106,862 | ₩106,889 | -0.33% | 1365.4만 |
|---|
| 2026.09.09 | ₩107,908 | ₩107,948 | ₩107,613 | ₩107,707 | -0.19% | 892.9만 |
|---|
| 2026.09.08 | ₩108,015 | ₩108,042 | ₩107,828 | ₩107,908 | -0.10% | 706.1만 |
|---|
| 2026.09.04 | ₩108,056 | ₩108,150 | ₩107,989 | ₩108,002 | -0.05% | 858.3만 |
|---|
| 2026.09.03 | ₩108,243 | ₩108,270 | ₩108,015 | ₩108,015 | -0.21% | 757.2만 |
|---|
| 2026.09.02 | ₩107,935 | ₩107,962 | ₩107,801 | ₩107,908 | -0.02% | 865.7만 |
|---|
| 2026.09.01 | ₩108,056 | ₩108,203 | ₩107,801 | ₩107,814 | -0.22% | 1153.3만 |
|---|
| 2026.08.31 | ₩108,726 | ₩108,766 | ₩108,619 | ₩108,753 | +0.02% | 926.7만 |
|---|
| 2026.08.28 | ₩109,222 | ₩109,370 | ₩108,793 | ₩108,834 | -0.36% | 953.4만 |
|---|
| 2026.08.27 | ₩109,263 | ₩109,330 | ₩109,155 | ₩109,222 | -0.04% | 518.8만 |
|---|
| 2026.08.26 | ₩109,236 | ₩109,289 | ₩109,142 | ₩109,276 | +0.04% | 634.2만 |
|---|
| 2026.08.25 | ₩109,155 | ₩109,410 | ₩109,115 | ₩109,410 | +0.23% | 746.3만 |
|---|
| 2026.08.24 | ₩108,780 | ₩108,954 | ₩108,753 | ₩108,860 | +0.07% | 628.8만 |
|---|
| 2026.08.21 | ₩108,726 | ₩108,766 | ₩108,606 | ₩108,699 | -0.02% | 1398.7만 |
|---|
| 2026.08.20 | ₩108,766 | ₩108,968 | ₩108,726 | ₩108,766 | 0.00% | 1012.4만 |
|---|
| 2026.08.19 | ₩109,169 | ₩109,209 | ₩108,954 | ₩109,196 | +0.02% | 2078.8만 |
|---|
| 2026.08.18 | ₩108,512 | ₩108,793 | ₩108,445 | ₩108,726 | +0.20% | 944.6만 |
|---|
| 2026.08.17 | ₩108,834 | ₩108,901 | ₩108,646 | ₩108,659 | -0.16% | 883만 |
|---|
| 2026.08.14 | ₩109,196 | ₩109,249 | ₩108,901 | ₩108,941 | -0.23% | 610.6만 |
|---|
| 2026.08.13 | ₩109,249 | ₩109,477 | ₩109,222 | ₩109,263 | +0.01% | 873.8만 |
|---|
| 2026.08.12 | ₩109,048 | ₩109,102 | ₩108,860 | ₩108,901 | -0.14% | 669.3만 |
|---|
| 2026.08.11 | ₩108,914 | ₩108,994 | ₩108,753 | ₩108,780 | -0.12% | 901.5만 |
|---|
| 2026.08.10 | ₩108,954 | ₩108,994 | ₩108,699 | ₩108,726 | -0.21% | 809.4만 |
|---|
| 2026.08.07 | ₩109,330 | ₩109,370 | ₩109,075 | ₩109,196 | -0.12% | 845.6만 |
|---|
| 2026.08.06 | ₩109,048 | ₩109,142 | ₩108,914 | ₩109,008 | -0.04% | 700.5만 |
|---|
| 2026.08.05 | ₩109,289 | ₩109,450 | ₩109,196 | ₩109,289 | 0.00% | 911.6만 |
|---|
| 2026.08.04 | ₩109,142 | ₩109,357 | ₩109,102 | ₩109,330 | +0.17% | 751.6만 |
|---|
| 2026.08.03 | ₩108,740 | ₩108,887 | ₩108,673 | ₩108,780 | +0.04% | 879만 |
|---|
| 2026.07.31 | ₩109,008 | ₩109,035 | ₩108,780 | ₩108,981 | -0.02% | 977.9만 |
|---|
| 2026.07.30 | ₩109,088 | ₩109,263 | ₩109,075 | ₩109,142 | +0.05% | 923.8만 |
|---|
| 2026.07.29 | ₩109,222 | ₩109,370 | ₩108,941 | ₩108,981 | -0.22% | 803.1만 |
|---|
| 2026.07.28 | ₩109,182 | ₩109,450 | ₩109,155 | ₩109,316 | +0.12% | 451.8만 |
|---|
| 2026.07.27 | ₩109,102 | ₩109,196 | ₩109,035 | ₩109,062 | -0.04% | 928.5만 |
|---|
| 2026.07.24 | ₩108,847 | ₩109,075 | ₩108,820 | ₩108,887 | +0.04% | 1158.9만 |
|---|
| 2026.07.23 | ₩108,740 | ₩108,874 | ₩108,686 | ₩108,793 | +0.05% | 912.2만 |
|---|
| 2026.07.22 | ₩109,236 | ₩109,303 | ₩109,115 | ₩109,129 | -0.10% | 654.2만 |
|---|
| 2026.07.21 | ₩109,504 | ₩109,504 | ₩109,303 | ₩109,343 | -0.15% | 579.4만 |
|---|
| 2026.07.20 | ₩109,853 | ₩109,866 | ₩109,531 | ₩109,585 | -0.24% | 680.8만 |
|---|
| 2026.07.17 | ₩109,947 | ₩110,081 | ₩109,826 | ₩109,893 | -0.05% | 873.6만 |
|---|
| 2026.07.16 | ₩109,732 | ₩109,866 | ₩109,665 | ₩109,799 | +0.06% | 659만 |
|---|
| 2026.07.15 | ₩109,652 | ₩109,973 | ₩109,638 | ₩109,880 | +0.21% | 728.2만 |
|---|
| 2026.07.14 | ₩109,491 | ₩109,692 | ₩109,424 | ₩109,571 | +0.07% | 823만 |
|---|
| 2026.07.13 | ₩109,558 | ₩109,611 | ₩109,236 | ₩109,236 | -0.29% | 683.1만 |
|---|
| 2026.07.10 | ₩109,893 | ₩109,960 | ₩109,611 | ₩109,719 | -0.16% | 759.5만 |
|---|
| 2026.07.09 | ₩109,799 | ₩110,081 | ₩109,745 | ₩109,866 | +0.06% | 512만 |
|---|
| 2026.07.08 | ₩109,759 | ₩109,799 | ₩109,517 | ₩109,732 | -0.02% | 860.5만 |
|---|
| 2026.07.07 | ₩110,228 | ₩110,497 | ₩109,853 | ₩109,906 | -0.29% | 1207.2만 |
|---|
| 2026.07.06 | ₩111,020 | ₩111,020 | ₩110,322 | ₩110,497 | -0.47% | 703.5만 |
|---|
| 2026.07.02 | ₩110,376 | ₩110,497 | ₩110,295 | ₩110,429 | +0.05% | 611.1만 |
|---|
| 2026.07.01 | ₩110,161 | ₩110,389 | ₩110,121 | ₩110,228 | +0.06% | 1286.3만 |
|---|
| 2026.06.30 | ₩111,113 | ₩111,154 | ₩110,792 | ₩110,845 | -0.24% | 801.5만 |
|---|
| 2026.06.29 | ₩111,181 | ₩111,301 | ₩111,100 | ₩111,261 | +0.07% | 994.3만 |
|---|
| 2026.06.26 | ₩110,979 | ₩111,248 | ₩110,953 | ₩111,194 | +0.19% | 859.3만 |
|---|
| 2026.06.25 | ₩111,020 | ₩111,154 | ₩110,966 | ₩111,033 | +0.01% | 1252.8만 |
|---|
| 2026.06.24 | ₩110,805 | ₩111,020 | ₩110,765 | ₩110,899 | +0.08% | 1128.8만 |
|---|
| 2026.06.23 | ₩110,376 | ₩110,631 | ₩110,376 | ₩110,470 | +0.09% | 844.2만 |
|---|
| 2026.06.22 | ₩110,282 | ₩110,389 | ₩110,228 | ₩110,362 | +0.07% | 809.5만 |
|---|
| 2026.06.18 | ₩110,778 | ₩110,872 | ₩110,564 | ₩110,617 | -0.15% | 1181.3만 |
|---|
| 2026.06.17 | ₩110,738 | ₩110,899 | ₩110,228 | ₩110,269 | -0.42% | 1835.3만 |
|---|
| 2026.06.16 | ₩110,765 | ₩110,939 | ₩110,698 | ₩110,765 | 0.00% | 1037.9만 |
|---|
| 2026.06.15 | ₩110,805 | ₩110,926 | ₩110,644 | ₩110,644 | -0.15% | 912.8만 |
|---|
| 2026.06.12 | ₩110,523 | ₩110,657 | ₩110,309 | ₩110,577 | +0.05% | 679.4만 |
|---|
| 2026.06.11 | ₩110,108 | ₩110,738 | ₩109,987 | ₩110,657 | +0.50% | 1137.8만 |
|---|
| 2026.06.10 | ₩110,108 | ₩110,201 | ₩109,866 | ₩109,933 | -0.16% | 570.3만 |
|---|
| 2026.06.09 | ₩110,067 | ₩110,161 | ₩109,826 | ₩110,081 | +0.01% | 941.5만 |
|---|
| 2026.06.08 | ₩110,081 | ₩110,148 | ₩109,799 | ₩109,839 | -0.22% | 684.4만 |
|---|
| 2026.06.05 | ₩110,134 | ₩110,134 | ₩109,839 | ₩109,853 | -0.26% | 1096.6만 |
|---|
| 2026.06.04 | ₩110,497 | ₩110,657 | ₩110,349 | ₩110,470 | -0.02% | 466.5만 |
|---|
| 2026.06.03 | ₩110,295 | ₩110,389 | ₩110,161 | ₩110,322 | +0.02% | 578.1만 |
|---|
| 2026.06.02 | ₩110,684 | ₩110,778 | ₩110,523 | ₩110,564 | -0.11% | 938만 |
|---|
| 2026.06.01 | ₩110,282 | ₩110,577 | ₩110,161 | ₩110,577 | +0.27% | 741.7만 |
|---|
| 2026.05.29 | ₩111,167 | ₩111,301 | ₩111,073 | ₩111,113 | -0.05% | 647.9만 |
|---|
| 2026.05.28 | ₩110,818 | ₩111,167 | ₩110,725 | ₩110,966 | +0.13% | 679.7만 |
|---|
| 2026.05.27 | ₩110,778 | ₩110,912 | ₩110,684 | ₩110,778 | 0.00% | 667.7만 |
|---|
| 2026.05.26 | ₩110,818 | ₩110,912 | ₩110,550 | ₩110,698 | -0.11% | 682.6만 |
|---|
| 2026.05.22 | ₩110,456 | ₩110,470 | ₩110,054 | ₩110,269 | -0.17% | 507.4만 |
|---|
| 2026.05.21 | ₩109,772 | ₩110,242 | ₩109,625 | ₩110,161 | +0.35% | 1026.4만 |
|---|
| 2026.05.20 | ₩109,464 | ₩110,175 | ₩109,410 | ₩110,094 | +0.58% | 1280.3만 |
|---|
| 2026.05.19 | ₩109,464 | ₩109,598 | ₩109,209 | ₩109,357 | -0.10% | 1489.5만 |
|---|
| 2026.05.18 | ₩110,041 | ₩110,215 | ₩109,678 | ₩109,839 | -0.18% | 1327.6만 |
|---|
| 2026.05.15 | ₩110,081 | ₩110,121 | ₩109,906 | ₩109,973 | -0.10% | 1375.2만 |
|---|
| 2026.05.14 | ₩110,899 | ₩110,926 | ₩110,564 | ₩110,590 | -0.28% | 745.1만 |
|---|
| 2026.05.13 | ₩110,604 | ₩110,725 | ₩110,429 | ₩110,725 | +0.11% | 582.2만 |
|---|
| 2026.05.12 | ₩110,684 | ₩110,684 | ₩110,550 | ₩110,631 | -0.05% | 1116.8만 |
|---|
| 2026.05.11 | ₩111,073 | ₩111,154 | ₩110,899 | ₩110,926 | -0.13% | 768.3만 |
|---|
| 2026.05.08 | ₩111,154 | ₩111,261 | ₩111,060 | ₩111,167 | +0.01% | 614만 |
|---|
| 2026.05.07 | ₩111,315 | ₩111,341 | ₩110,751 | ₩110,778 | -0.48% | 946.9만 |
|---|
| 2026.05.06 | ₩111,113 | ₩111,234 | ₩111,046 | ₩111,140 | +0.02% | 787만 |
|---|
| 2026.05.05 | ₩110,657 | ₩110,818 | ₩110,590 | ₩110,657 | 0.00% | 710.2만 |
|---|
| 2026.05.04 | ₩110,590 | ₩110,631 | ₩110,175 | ₩110,470 | -0.11% | 983.1만 |
|---|
| 2026.05.01 | ₩110,725 | ₩111,100 | ₩110,644 | ₩110,751 | +0.02% | 583.2만 |
|---|
| 2026.04.30 | ₩111,046 | ₩111,207 | ₩110,939 | ₩111,113 | +0.06% | 814.1만 |
|---|
| 2026.04.29 | ₩111,100 | ₩111,181 | ₩110,738 | ₩110,845 | -0.23% | 1078만 |
|---|
| 2026.04.28 | ₩111,060 | ₩111,368 | ₩111,046 | ₩111,355 | +0.27% | 666.4만 |
|---|
| 2026.04.27 | ₩111,610 | ₩111,650 | ₩111,341 | ₩111,422 | -0.17% | 1130.7만 |
|---|
| 2026.04.24 | ₩111,502 | ₩111,757 | ₩111,382 | ₩111,650 | +0.13% | 655.5만 |
|---|
| 2026.04.23 | ₩111,771 | ₩111,838 | ₩111,301 | ₩111,502 | -0.24% | 1110.3만 |
|---|
| 2026.04.22 | ₩111,838 | ₩111,958 | ₩111,717 | ₩111,730 | -0.10% | 635.8만 |
|---|
| 2026.04.21 | ₩111,851 | ₩111,932 | ₩111,583 | ₩111,610 | -0.22% | 800.7만 |
|---|
| 2026.04.20 | ₩111,985 | ₩112,092 | ₩111,797 | ₩111,985 | 0.00% | 923.6만 |
|---|
| 2026.04.17 | ₩112,052 | ₩112,200 | ₩111,932 | ₩111,958 | -0.08% | 1277.6만 |
|---|
| 2026.04.16 | ₩111,851 | ₩111,851 | ₩111,435 | ₩111,489 | -0.32% | 1070.8만 |
|---|
| 2026.04.15 | ₩111,824 | ₩111,824 | ₩111,663 | ₩111,797 | -0.02% | 872.1만 |
|---|
| 2026.04.14 | ₩111,583 | ₩111,918 | ₩111,543 | ₩111,891 | +0.28% | 1826만 |
|---|
| 2026.04.13 | ₩111,167 | ₩111,596 | ₩111,167 | ₩111,583 | +0.37% | 729.5만 |
|---|
| 2026.04.10 | ₩111,422 | ₩111,516 | ₩111,221 | ₩111,248 | -0.16% | 647.3만 |
|---|
| 2026.04.09 | ₩111,261 | ₩111,677 | ₩111,154 | ₩111,422 | +0.14% | 1225.9만 |
|---|
| 2026.04.08 | ₩111,757 | ₩111,811 | ₩111,274 | ₩111,355 | -0.36% | 2157.3만 |
|---|
| 2026.04.07 | ₩110,818 | ₩111,073 | ₩110,376 | ₩110,993 | +0.16% | 1389.9만 |
|---|
| 2026.04.06 | ₩110,845 | ₩111,033 | ₩110,738 | ₩110,778 | -0.06% | 1084.4만 |
|---|
| 2026.04.02 | ₩110,510 | ₩111,127 | ₩110,429 | ₩110,966 | +0.41% | 915.3만 |
|---|
| 2026.04.01 | ₩110,644 | ₩110,818 | ₩110,497 | ₩110,671 | +0.02% | 1994.4만 |
|---|
| 2026.03.31 | ₩110,818 | ₩111,154 | ₩110,698 | ₩110,979 | +0.15% | 2519.2만 |
|---|
| 2026.03.30 | ₩110,483 | ₩110,631 | ₩110,322 | ₩110,376 | -0.10% | 2195.9만 |
|---|
| 2026.03.27 | ₩109,719 | ₩110,054 | ₩109,638 | ₩109,866 | +0.13% | 1804.6만 |
|---|
| 2026.03.26 | ₩110,470 | ₩110,644 | ₩109,973 | ₩109,987 | -0.44% | 2053.2만 |
|---|
| 2026.03.25 | ₩110,993 | ₩111,060 | ₩110,738 | ₩110,805 | -0.17% | 1310.8만 |
|---|
| 2026.03.24 | ₩110,309 | ₩110,711 | ₩110,228 | ₩110,497 | +0.17% | 1486.4만 |
|---|
| 2026.03.23 | ₩110,362 | ₩111,006 | ₩110,282 | ₩110,711 | +0.32% | 1676.7만 |
|---|
| 2026.03.20 | ₩110,805 | ₩110,845 | ₩110,108 | ₩110,175 | -0.57% | 2152.7만 |
|---|
| 2026.03.19 | ₩110,590 | ₩111,315 | ₩110,537 | ₩111,221 | +0.57% | 1486.6만 |
|---|
| 2026.03.18 | ₩111,382 | ₩111,489 | ₩110,926 | ₩110,926 | -0.41% | 1126.1만 |
|---|
| 2026.03.17 | ₩111,368 | ₩111,569 | ₩111,301 | ₩111,556 | +0.17% | 2486.1만 |
|---|
| 2026.03.16 | ₩111,127 | ₩111,261 | ₩110,912 | ₩111,033 | -0.08% | 1274만 |
|---|
| 2026.03.13 | ₩111,113 | ₩111,261 | ₩110,483 | ₩110,590 | -0.47% | 1896.4만 |
|---|
| 2026.03.12 | ₩111,368 | ₩111,382 | ₩110,725 | ₩110,899 | -0.42% | 2029.3만 |
|---|
| 2026.03.11 | ₩111,932 | ₩111,932 | ₩111,462 | ₩111,556 | -0.34% | 2041만 |
|---|
| 2026.03.10 | ₩112,361 | ₩112,562 | ₩112,092 | ₩112,119 | -0.21% | 1884.6만 |
|---|
| 2026.03.09 | ₩112,106 | ₩112,629 | ₩111,891 | ₩112,575 | +0.42% | 1184.8만 |
|---|
| 2026.03.06 | ₩112,066 | ₩112,455 | ₩111,838 | ₩112,160 | +0.08% | 2187.4만 |
|---|
| 2026.03.05 | ₩112,374 | ₩112,495 | ₩112,213 | ₩112,441 | +0.06% | 1209.2만 |
|---|
| 2026.03.04 | ₩112,911 | ₩112,964 | ₩112,723 | ₩112,776 | -0.12% | 1208.3만 |
|---|
| 2026.03.03 | ₩112,240 | ₩112,964 | ₩112,173 | ₩112,790 | +0.49% | 1443.6만 |
|---|
| 2026.03.02 | ₩112,870 | ₩112,897 | ₩112,629 | ₩112,844 | -0.02% | 1201.1만 |
|---|
| 2026.02.27 | ₩113,648 | ₩113,782 | ₩113,595 | ₩113,621 | -0.02% | 1374.8만 |
|---|
| 2026.02.26 | ₩113,447 | ₩113,595 | ₩113,420 | ₩113,568 | +0.11% | 850.8만 |
|---|
| 2026.02.25 | ₩113,434 | ₩113,541 | ₩113,407 | ₩113,447 | +0.01% | 960.9만 |
|---|
| 2026.02.24 | ₩113,474 | ₩113,568 | ₩113,367 | ₩113,501 | +0.02% | 1221.6만 |
|---|
| 2026.02.23 | ₩113,447 | ₩113,675 | ₩113,420 | ₩113,608 | +0.14% | 1191.9만 |
|---|
| 2026.02.20 | ₩113,367 | ₩113,447 | ₩113,192 | ₩113,380 | +0.01% | 1227만 |
|---|
| 2026.02.19 | ₩113,179 | ₩113,367 | ₩113,152 | ₩113,353 | +0.15% | 908.3만 |
|---|
| 2026.02.18 | ₩113,259 | ₩113,353 | ₩113,206 | ₩113,273 | +0.01% | 834.5만 |
|---|
| 2026.02.17 | ₩113,286 | ₩113,393 | ₩113,232 | ₩113,367 | +0.07% | 1025.4만 |
|---|
| 2026.02.13 | ₩113,273 | ₩113,340 | ₩113,179 | ₩113,313 | +0.04% | 949.9만 |
|---|
| 2026.02.12 | ₩112,763 | ₩113,004 | ₩112,750 | ₩112,951 | +0.17% | 1017.6만 |
|---|
| 2026.02.11 | ₩112,508 | ₩112,736 | ₩112,468 | ₩112,602 | +0.08% | 753.3만 |
|---|
| 2026.02.10 | ₩112,790 | ₩112,857 | ₩112,656 | ₩112,696 | -0.08% | 1044.1만 |
|---|
| 2026.02.09 | ₩112,428 | ₩112,562 | ₩112,347 | ₩112,522 | +0.08% | 975.1만 |
|---|
| 2026.02.06 | ₩112,441 | ₩112,522 | ₩112,320 | ₩112,481 | +0.04% | 963.1만 |
|---|
| 2026.02.05 | ₩112,200 | ₩112,481 | ₩112,146 | ₩112,441 | +0.22% | 943.3만 |
|---|
| 2026.02.04 | ₩111,972 | ₩112,052 | ₩111,851 | ₩111,999 | +0.02% | 959.1만 |
|---|
| 2026.02.03 | ₩112,012 | ₩112,079 | ₩111,918 | ₩112,039 | +0.02% | 1164.8만 |
|---|
| 2026.02.02 | ₩112,294 | ₩112,294 | ₩111,972 | ₩112,012 | -0.25% | 1079.3만 |
|---|
| 2026.01.30 | ₩112,602 | ₩112,669 | ₩112,522 | ₩112,589 | -0.01% | 1578.6만 |
|---|
| 2026.01.29 | ₩112,428 | ₩112,642 | ₩112,374 | ₩112,602 | +0.16% | 1110.1만 |
|---|
| 2026.01.28 | ₩112,642 | ₩112,642 | ₩112,374 | ₩112,535 | -0.10% | 1433.5만 |
|---|
| 2026.01.27 | ₩112,575 | ₩112,709 | ₩112,562 | ₩112,602 | +0.02% | 1254.5만 |
|---|
| 2026.01.26 | ₩112,656 | ₩112,709 | ₩112,575 | ₩112,616 | -0.04% | 1121만 |
|---|
| 2026.01.23 | ₩112,428 | ₩112,548 | ₩112,307 | ₩112,508 | +0.07% | 1074.8만 |
|---|
| 2026.01.22 | ₩112,374 | ₩112,508 | ₩112,294 | ₩112,428 | +0.05% | 1671.7만 |
|---|
| 2026.01.21 | ₩112,160 | ₩112,455 | ₩112,052 | ₩112,401 | +0.22% | 1543.3만 |
|---|
| 2026.01.20 | ₩111,985 | ₩112,133 | ₩111,905 | ₩111,958 | -0.02% | 1282.9만 |
|---|
| 2026.01.16 | ₩112,575 | ₩112,629 | ₩112,334 | ₩112,361 | -0.19% | 1121.7만 |
|---|
| 2026.01.15 | ₩112,830 | ₩112,857 | ₩112,589 | ₩112,616 | -0.19% | 2522만 |
|---|
| 2026.01.14 | ₩112,683 | ₩112,844 | ₩112,656 | ₩112,790 | +0.10% | 1224.2만 |
|---|
| 2026.01.13 | ₩112,589 | ₩112,709 | ₩112,481 | ₩112,656 | +0.06% | 3340.5만 |
|---|
| 2026.01.12 | ₩112,388 | ₩112,548 | ₩112,334 | ₩112,428 | +0.04% | 696.3만 |
|---|
| 2026.01.09 | ₩112,401 | ₩112,616 | ₩112,320 | ₩112,535 | +0.12% | 969.4만 |
|---|
| 2026.01.08 | ₩112,374 | ₩112,468 | ₩112,320 | ₩112,361 | -0.01% | 921.6만 |
|---|
| 2026.01.07 | ₩112,750 | ₩112,776 | ₩112,562 | ₩112,589 | -0.14% | 1177.4만 |
|---|
| 2026.01.06 | ₩112,428 | ₩112,589 | ₩112,334 | ₩112,575 | +0.13% | 1238.3만 |
|---|
| 2026.01.05 | ₩112,414 | ₩112,616 | ₩112,334 | ₩112,548 | +0.12% | 1218.7만 |
|---|
| 2026.01.02 | ₩112,481 | ₩112,508 | ₩112,200 | ₩112,307 | -0.16% | 936.1만 |
|---|
| 2025.12.31 | ₩112,535 | ₩112,602 | ₩112,320 | ₩112,320 | -0.19% | 606.9만 |
|---|
| 2025.12.30 | ₩112,589 | ₩112,736 | ₩112,495 | ₩112,642 | +0.05% | 641.3만 |
|---|
| 2025.12.29 | ₩112,656 | ₩112,750 | ₩112,575 | ₩112,736 | +0.07% | 692.1만 |
|---|
| 2025.12.26 | ₩112,589 | ₩112,642 | ₩112,455 | ₩112,616 | +0.02% | 465.2만 |
|---|
| 2025.12.24 | ₩112,307 | ₩112,522 | ₩112,253 | ₩112,522 | +0.19% | 398.8만 |
|---|
| 2025.12.23 | ₩111,945 | ₩112,200 | ₩111,905 | ₩112,146 | +0.18% | 1023.9만 |
|---|
| 2025.12.22 | ₩112,146 | ₩112,160 | ₩112,052 | ₩112,146 | 0.00% | 994.7만 |
|---|
| 2025.12.19 | ₩112,280 | ₩112,320 | ₩112,133 | ₩112,173 | -0.10% | 1009.5만 |
|---|
| 2025.12.18 | ₩112,388 | ₩112,428 | ₩112,173 | ₩112,361 | -0.02% | 1084.9만 |
|---|
| 2025.12.17 | ₩112,468 | ₩112,548 | ₩112,401 | ₩112,495 | +0.02% | 760.5만 |
|---|
| 2025.12.16 | ₩112,441 | ₩112,589 | ₩112,253 | ₩112,535 | +0.08% | 677.4만 |
|---|
| 2025.12.15 | ₩112,508 | ₩112,575 | ₩112,280 | ₩112,374 | -0.12% | 742.7만 |
|---|
| 2025.12.12 | ₩112,374 | ₩112,401 | ₩112,200 | ₩112,240 | -0.12% | 1102.3만 |
|---|
| 2025.12.11 | ₩112,857 | ₩112,924 | ₩112,589 | ₩112,669 | -0.17% | 1089.9만 |
|---|
| 2025.12.10 | ₩112,213 | ₩112,723 | ₩112,160 | ₩112,669 | +0.41% | 1357.9만 |
|---|
| 2025.12.09 | ₩112,522 | ₩112,548 | ₩112,186 | ₩112,253 | -0.24% | 1434.7만 |
|---|
| 2025.12.08 | ₩112,575 | ₩112,589 | ₩112,240 | ₩112,414 | -0.14% | 1158만 |
|---|
| 2025.12.05 | ₩112,750 | ₩112,790 | ₩112,481 | ₩112,575 | -0.15% | 962.2만 |
|---|
| 2025.12.04 | ₩112,776 | ₩112,776 | ₩112,616 | ₩112,683 | -0.08% | 1064만 |
|---|
| 2025.12.03 | ₩112,790 | ₩112,937 | ₩112,709 | ₩112,897 | +0.10% | 1427.5만 |
|---|
| 2025.12.02 | ₩112,575 | ₩112,709 | ₩112,495 | ₩112,656 | +0.07% | 1046.3만 |
|---|
| 2025.12.01 | ₩112,548 | ₩112,575 | ₩112,428 | ₩112,575 | +0.02% | 1239.7만 |
|---|
| 2025.11.28 | ₩113,487 | ₩113,528 | ₩113,259 | ₩113,393 | -0.08% | 520.2만 |
|---|
| 2025.11.26 | ₩113,246 | ₩113,501 | ₩113,139 | ₩113,487 | +0.21% | 1110.8만 |
|---|
| 2025.11.25 | ₩112,991 | ₩113,420 | ₩112,978 | ₩113,273 | +0.25% | 1339.7만 |
|---|
| 2025.11.24 | ₩112,844 | ₩112,991 | ₩112,723 | ₩112,978 | +0.12% | 1699.3만 |
|---|
| 2025.11.21 | ₩112,656 | ₩112,696 | ₩112,428 | ₩112,696 | +0.04% | 697.9만 |
|---|
| 2025.11.20 | ₩112,401 | ₩112,508 | ₩112,240 | ₩112,294 | -0.10% | 995.5만 |
|---|
| 2025.11.19 | ₩112,361 | ₩112,374 | ₩112,133 | ₩112,160 | -0.18% | 815만 |
|---|
| 2025.11.18 | ₩112,280 | ₩112,374 | ₩112,106 | ₩112,200 | -0.07% | 1341.7만 |
|---|
| 2025.11.17 | ₩112,133 | ₩112,253 | ₩112,025 | ₩112,066 | -0.06% | 1007.4만 |
|---|
| 2025.11.14 | ₩112,374 | ₩112,468 | ₩112,066 | ₩112,066 | -0.27% | 580만 |
|---|
| 2025.11.13 | ₩112,294 | ₩112,481 | ₩112,240 | ₩112,253 | -0.04% | 915.7만 |
|---|
| 2025.11.12 | ₩112,656 | ₩112,696 | ₩112,495 | ₩112,562 | -0.08% | 699.8만 |
|---|
| 2025.11.11 | ₩112,548 | ₩112,750 | ₩112,441 | ₩112,723 | +0.15% | 338.1만 |
|---|
| 2025.11.10 | ₩112,334 | ₩112,428 | ₩112,280 | ₩112,294 | -0.04% | 1006.7만 |
|---|
| 2025.11.07 | ₩112,280 | ₩112,428 | ₩112,213 | ₩112,320 | +0.04% | 1108.4만 |
|---|
| 2025.11.06 | ₩112,320 | ₩112,401 | ₩112,267 | ₩112,374 | +0.05% | 874.4만 |
|---|
| 2025.11.05 | ₩112,227 | ₩112,227 | ₩111,905 | ₩111,918 | -0.27% | 1477.3만 |
|---|
| 2025.11.04 | ₩112,106 | ₩112,401 | ₩112,052 | ₩112,186 | +0.07% | 1308.7만 |
|---|
| 2025.11.03 | ₩112,200 | ₩112,200 | ₩112,012 | ₩112,106 | -0.08% | 1335.9만 |
|---|
| 2025.10.31 | ₩112,964 | ₩113,004 | ₩112,656 | ₩112,723 | -0.21% | 1187.5만 |
|---|
| 2025.10.30 | ₩112,803 | ₩113,098 | ₩112,723 | ₩112,870 | +0.06% | 2121.3만 |
|---|
| 2025.10.29 | ₩113,755 | ₩113,755 | ₩113,139 | ₩113,192 | -0.50% | 1015.3만 |
|---|
| 2025.10.28 | ₩113,715 | ₩113,769 | ₩113,581 | ₩113,742 | +0.02% | 718.1만 |
|---|
| 2025.10.27 | ₩113,648 | ₩113,782 | ₩113,487 | ₩113,755 | +0.09% | 835.2만 |
|---|
| 2025.10.24 | ₩113,662 | ₩113,702 | ₩113,528 | ₩113,675 | +0.01% | 834.7만 |
|---|
| 2025.10.23 | ₩113,434 | ₩113,595 | ₩113,420 | ₩113,460 | +0.02% | 886.3만 |
|---|
| 2025.10.22 | ₩113,514 | ₩113,581 | ₩113,393 | ₩113,554 | +0.04% | 1351만 |
|---|
| 2025.10.21 | ₩113,702 | ₩113,729 | ₩113,528 | ₩113,528 | -0.15% | 1075.2만 |
|---|
| 2025.10.20 | ₩113,447 | ₩113,528 | ₩113,380 | ₩113,460 | +0.01% | 869.6만 |
|---|
| 2025.10.17 | ₩113,407 | ₩113,434 | ₩113,206 | ₩113,286 | -0.11% | 870만 |
|---|
| 2025.10.16 | ₩113,165 | ₩113,487 | ₩113,085 | ₩113,447 | +0.25% | 1296.5만 |
|---|
| 2025.10.15 | ₩113,313 | ₩113,407 | ₩113,045 | ₩113,165 | -0.13% | 1040.7만 |
|---|
| 2025.10.14 | ₩112,830 | ₩113,179 | ₩112,696 | ₩113,098 | +0.24% | 1103만 |
|---|
| 2025.10.13 | ₩112,656 | ₩112,951 | ₩112,629 | ₩112,897 | +0.21% | 974.2만 |
|---|
| 2025.10.10 | ₩112,709 | ₩112,750 | ₩112,508 | ₩112,575 | -0.12% | 1126.5만 |
|---|