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 | ₩105,102 | ₩105,209 | ₩104,995 | ₩105,156 | +0.05% | 850.1만 |
| 2026.10.08 | ₩104,874 | ₩105,276 | ₩104,767 | ₩105,250 | +0.36% | 753.3만 |
| 2026.10.07 | ₩104,271 | ₩105,048 | ₩104,271 | ₩104,968 | +0.67% | 1416.3만 |
| 2026.10.06 | ₩104,820 | ₩105,062 | ₩104,753 | ₩104,928 | +0.10% | 999.2만 |
| 2026.10.05 | ₩104,512 | ₩104,659 | ₩104,338 | ₩104,592 | +0.08% | 1451.2만 |
| 2026.10.02 | ₩105,048 | ₩105,182 | ₩104,472 | ₩104,579 | -0.45% | 1078.4만 |
| 2026.10.01 | ₩104,190 | ₩104,954 | ₩104,083 | ₩104,780 | +0.57% | 1837.4만 |
| 2026.09.30 | ₩105,317 | ₩105,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,874 |
| ₩105,022 |
| -0.28% |
| 1483.6만 |
| 2026.09.29 | ₩105,196 | ₩105,276 | ₩104,820 | ₩105,102 | -0.09% | 2192.9만 |
|---|
| 2026.09.28 | ₩105,223 | ₩105,330 | ₩104,901 | ₩105,129 | -0.09% | 1516.6만 |
|---|
| 2026.09.25 | ₩105,665 | ₩105,786 | ₩105,317 | ₩105,732 | +0.06% | 2033.2만 |
|---|
| 2026.09.24 | ₩106,148 | ₩106,269 | ₩105,545 | ₩105,545 | -0.57% | 1762만 |
|---|
| 2026.09.23 | ₩107,060 | ₩107,060 | ₩105,960 | ₩106,135 | -0.86% | 1401.8만 |
|---|
| 2026.09.22 | ₩107,261 | ₩107,301 | ₩107,047 | ₩107,221 | -0.04% | 966.3만 |
|---|
| 2026.09.21 | ₩107,154 | ₩107,194 | ₩107,047 | ₩107,181 | +0.03% | 1035.3만 |
|---|
| 2026.09.18 | ₩106,912 | ₩106,953 | ₩106,778 | ₩106,872 | -0.04% | 1104.4만 |
|---|
| 2026.09.17 | ₩107,194 | ₩107,261 | ₩107,073 | ₩107,261 | +0.06% | 1207만 |
|---|
| 2026.09.16 | ₩106,980 | ₩107,234 | ₩106,631 | ₩106,685 | -0.28% | 1465.8만 |
|---|
| 2026.09.15 | ₩106,631 | ₩106,698 | ₩106,550 | ₩106,631 | 0.00% | 1225.6만 |
|---|
| 2026.09.14 | ₩106,631 | ₩107,006 | ₩106,537 | ₩106,671 | +0.04% | 982.4만 |
|---|
| 2026.09.11 | ₩107,154 | ₩107,234 | ₩106,752 | ₩106,752 | -0.38% | 773.9만 |
|---|
| 2026.09.10 | ₩107,234 | ₩107,275 | ₩106,859 | ₩106,886 | -0.33% | 1365.4만 |
|---|
| 2026.09.09 | ₩107,905 | ₩107,945 | ₩107,610 | ₩107,704 | -0.19% | 892.9만 |
|---|
| 2026.09.08 | ₩108,012 | ₩108,039 | ₩107,824 | ₩107,905 | -0.10% | 706.1만 |
|---|
| 2026.09.04 | ₩108,052 | ₩108,146 | ₩107,985 | ₩107,999 | -0.05% | 858.3만 |
|---|
| 2026.09.03 | ₩108,240 | ₩108,267 | ₩108,012 | ₩108,012 | -0.21% | 757.2만 |
|---|
| 2026.09.02 | ₩107,932 | ₩107,959 | ₩107,798 | ₩107,905 | -0.02% | 865.7만 |
|---|
| 2026.09.01 | ₩108,052 | ₩108,200 | ₩107,798 | ₩107,811 | -0.22% | 1153.3만 |
|---|
| 2026.08.31 | ₩108,723 | ₩108,763 | ₩108,616 | ₩108,750 | +0.02% | 926.7만 |
|---|
| 2026.08.28 | ₩109,219 | ₩109,367 | ₩108,790 | ₩108,830 | -0.36% | 953.4만 |
|---|
| 2026.08.27 | ₩109,259 | ₩109,326 | ₩109,152 | ₩109,219 | -0.04% | 518.8만 |
|---|
| 2026.08.26 | ₩109,233 | ₩109,286 | ₩109,139 | ₩109,273 | +0.04% | 634.2만 |
|---|
| 2026.08.25 | ₩109,152 | ₩109,407 | ₩109,112 | ₩109,407 | +0.23% | 746.3만 |
|---|
| 2026.08.24 | ₩108,777 | ₩108,951 | ₩108,750 | ₩108,857 | +0.07% | 628.8만 |
|---|
| 2026.08.21 | ₩108,723 | ₩108,763 | ₩108,602 | ₩108,696 | -0.02% | 1398.7만 |
|---|
| 2026.08.20 | ₩108,763 | ₩108,964 | ₩108,723 | ₩108,763 | 0.00% | 1012.4만 |
|---|
| 2026.08.19 | ₩109,166 | ₩109,206 | ₩108,951 | ₩109,192 | +0.02% | 2078.8만 |
|---|
| 2026.08.18 | ₩108,508 | ₩108,790 | ₩108,441 | ₩108,723 | +0.20% | 944.6만 |
|---|
| 2026.08.17 | ₩108,830 | ₩108,897 | ₩108,643 | ₩108,656 | -0.16% | 883만 |
|---|
| 2026.08.14 | ₩109,192 | ₩109,246 | ₩108,897 | ₩108,938 | -0.23% | 610.6만 |
|---|
| 2026.08.13 | ₩109,246 | ₩109,474 | ₩109,219 | ₩109,259 | +0.01% | 873.8만 |
|---|
| 2026.08.12 | ₩109,045 | ₩109,098 | ₩108,857 | ₩108,897 | -0.14% | 669.3만 |
|---|
| 2026.08.11 | ₩108,911 | ₩108,991 | ₩108,750 | ₩108,777 | -0.12% | 901.5만 |
|---|
| 2026.08.10 | ₩108,951 | ₩108,991 | ₩108,696 | ₩108,723 | -0.21% | 809.4만 |
|---|
| 2026.08.07 | ₩109,326 | ₩109,367 | ₩109,072 | ₩109,192 | -0.12% | 845.6만 |
|---|
| 2026.08.06 | ₩109,045 | ₩109,139 | ₩108,911 | ₩109,005 | -0.04% | 700.5만 |
|---|
| 2026.08.05 | ₩109,286 | ₩109,447 | ₩109,192 | ₩109,286 | 0.00% | 911.6만 |
|---|
| 2026.08.04 | ₩109,139 | ₩109,353 | ₩109,098 | ₩109,326 | +0.17% | 751.6만 |
|---|
| 2026.08.03 | ₩108,736 | ₩108,884 | ₩108,669 | ₩108,777 | +0.04% | 879만 |
|---|
| 2026.07.31 | ₩109,005 | ₩109,031 | ₩108,777 | ₩108,978 | -0.02% | 977.9만 |
|---|
| 2026.07.30 | ₩109,085 | ₩109,259 | ₩109,072 | ₩109,139 | +0.05% | 923.8만 |
|---|
| 2026.07.29 | ₩109,219 | ₩109,367 | ₩108,938 | ₩108,978 | -0.22% | 803.1만 |
|---|
| 2026.07.28 | ₩109,179 | ₩109,447 | ₩109,152 | ₩109,313 | +0.12% | 451.8만 |
|---|
| 2026.07.27 | ₩109,098 | ₩109,192 | ₩109,031 | ₩109,058 | -0.04% | 928.5만 |
|---|
| 2026.07.24 | ₩108,844 | ₩109,072 | ₩108,817 | ₩108,884 | +0.04% | 1158.9만 |
|---|
| 2026.07.23 | ₩108,736 | ₩108,870 | ₩108,683 | ₩108,790 | +0.05% | 912.2만 |
|---|
| 2026.07.22 | ₩109,233 | ₩109,300 | ₩109,112 | ₩109,125 | -0.10% | 654.2만 |
|---|
| 2026.07.21 | ₩109,501 | ₩109,501 | ₩109,300 | ₩109,340 | -0.15% | 579.4만 |
|---|
| 2026.07.20 | ₩109,850 | ₩109,863 | ₩109,528 | ₩109,581 | -0.24% | 680.8만 |
|---|
| 2026.07.17 | ₩109,943 | ₩110,077 | ₩109,823 | ₩109,890 | -0.05% | 873.6만 |
|---|
| 2026.07.16 | ₩109,729 | ₩109,863 | ₩109,662 | ₩109,796 | +0.06% | 659만 |
|---|
| 2026.07.15 | ₩109,648 | ₩109,970 | ₩109,635 | ₩109,876 | +0.21% | 728.2만 |
|---|
| 2026.07.14 | ₩109,487 | ₩109,689 | ₩109,420 | ₩109,568 | +0.07% | 823만 |
|---|
| 2026.07.13 | ₩109,554 | ₩109,608 | ₩109,233 | ₩109,233 | -0.29% | 683.1만 |
|---|
| 2026.07.10 | ₩109,890 | ₩109,957 | ₩109,608 | ₩109,715 | -0.16% | 759.5만 |
|---|
| 2026.07.09 | ₩109,796 | ₩110,077 | ₩109,742 | ₩109,863 | +0.06% | 512만 |
|---|
| 2026.07.08 | ₩109,756 | ₩109,796 | ₩109,514 | ₩109,729 | -0.02% | 860.5만 |
|---|
| 2026.07.07 | ₩110,225 | ₩110,493 | ₩109,850 | ₩109,903 | -0.29% | 1207.2만 |
|---|
| 2026.07.06 | ₩111,016 | ₩111,016 | ₩110,319 | ₩110,493 | -0.47% | 703.5만 |
|---|
| 2026.07.02 | ₩110,373 | ₩110,493 | ₩110,292 | ₩110,426 | +0.05% | 611.1만 |
|---|
| 2026.07.01 | ₩110,158 | ₩110,386 | ₩110,118 | ₩110,225 | +0.06% | 1286.3만 |
|---|
| 2026.06.30 | ₩111,110 | ₩111,150 | ₩110,788 | ₩110,842 | -0.24% | 801.5만 |
|---|
| 2026.06.29 | ₩111,177 | ₩111,298 | ₩111,097 | ₩111,258 | +0.07% | 994.3만 |
|---|
| 2026.06.26 | ₩110,976 | ₩111,244 | ₩110,949 | ₩111,191 | +0.19% | 859.3만 |
|---|
| 2026.06.25 | ₩111,016 | ₩111,150 | ₩110,963 | ₩111,030 | +0.01% | 1252.8만 |
|---|
| 2026.06.24 | ₩110,802 | ₩111,016 | ₩110,761 | ₩110,896 | +0.08% | 1128.8만 |
|---|
| 2026.06.23 | ₩110,373 | ₩110,627 | ₩110,373 | ₩110,466 | +0.09% | 844.2만 |
|---|
| 2026.06.22 | ₩110,279 | ₩110,386 | ₩110,225 | ₩110,359 | +0.07% | 809.5만 |
|---|
| 2026.06.18 | ₩110,775 | ₩110,869 | ₩110,560 | ₩110,614 | -0.15% | 1181.3만 |
|---|
| 2026.06.17 | ₩110,735 | ₩110,896 | ₩110,225 | ₩110,265 | -0.42% | 1835.3만 |
|---|
| 2026.06.16 | ₩110,761 | ₩110,936 | ₩110,694 | ₩110,761 | 0.00% | 1037.9만 |
|---|
| 2026.06.15 | ₩110,802 | ₩110,922 | ₩110,641 | ₩110,641 | -0.15% | 912.8만 |
|---|
| 2026.06.12 | ₩110,520 | ₩110,654 | ₩110,305 | ₩110,574 | +0.05% | 679.4만 |
|---|
| 2026.06.11 | ₩110,104 | ₩110,735 | ₩109,984 | ₩110,654 | +0.50% | 1137.8만 |
|---|
| 2026.06.10 | ₩110,104 | ₩110,198 | ₩109,863 | ₩109,930 | -0.16% | 570.3만 |
|---|
| 2026.06.09 | ₩110,064 | ₩110,158 | ₩109,823 | ₩110,077 | +0.01% | 941.5만 |
|---|
| 2026.06.08 | ₩110,077 | ₩110,145 | ₩109,796 | ₩109,836 | -0.22% | 684.4만 |
|---|
| 2026.06.05 | ₩110,131 | ₩110,131 | ₩109,836 | ₩109,850 | -0.26% | 1096.6만 |
|---|
| 2026.06.04 | ₩110,493 | ₩110,654 | ₩110,346 | ₩110,466 | -0.02% | 466.5만 |
|---|
| 2026.06.03 | ₩110,292 | ₩110,386 | ₩110,158 | ₩110,319 | +0.02% | 578.1만 |
|---|
| 2026.06.02 | ₩110,681 | ₩110,775 | ₩110,520 | ₩110,560 | -0.11% | 938만 |
|---|
| 2026.06.01 | ₩110,279 | ₩110,574 | ₩110,158 | ₩110,574 | +0.27% | 741.7만 |
|---|
| 2026.05.29 | ₩111,164 | ₩111,298 | ₩111,070 | ₩111,110 | -0.05% | 647.9만 |
|---|
| 2026.05.28 | ₩110,815 | ₩111,164 | ₩110,721 | ₩110,963 | +0.13% | 679.7만 |
|---|
| 2026.05.27 | ₩110,775 | ₩110,909 | ₩110,681 | ₩110,775 | 0.00% | 667.7만 |
|---|
| 2026.05.26 | ₩110,815 | ₩110,909 | ₩110,547 | ₩110,694 | -0.11% | 682.6만 |
|---|
| 2026.05.22 | ₩110,453 | ₩110,466 | ₩110,051 | ₩110,265 | -0.17% | 507.4만 |
|---|
| 2026.05.21 | ₩109,769 | ₩110,238 | ₩109,622 | ₩110,158 | +0.35% | 1026.4만 |
|---|
| 2026.05.20 | ₩109,461 | ₩110,171 | ₩109,407 | ₩110,091 | +0.58% | 1280.3만 |
|---|
| 2026.05.19 | ₩109,461 | ₩109,595 | ₩109,206 | ₩109,353 | -0.10% | 1489.5만 |
|---|
| 2026.05.18 | ₩110,037 | ₩110,212 | ₩109,675 | ₩109,836 | -0.18% | 1327.6만 |
|---|
| 2026.05.15 | ₩110,077 | ₩110,118 | ₩109,903 | ₩109,970 | -0.10% | 1375.2만 |
|---|
| 2026.05.14 | ₩110,896 | ₩110,922 | ₩110,560 | ₩110,587 | -0.28% | 745.1만 |
|---|
| 2026.05.13 | ₩110,601 | ₩110,721 | ₩110,426 | ₩110,721 | +0.11% | 582.2만 |
|---|
| 2026.05.12 | ₩110,681 | ₩110,681 | ₩110,547 | ₩110,627 | -0.05% | 1116.8만 |
|---|
| 2026.05.11 | ₩111,070 | ₩111,150 | ₩110,896 | ₩110,922 | -0.13% | 768.3만 |
|---|
| 2026.05.08 | ₩111,150 | ₩111,258 | ₩111,056 | ₩111,164 | +0.01% | 614만 |
|---|
| 2026.05.07 | ₩111,311 | ₩111,338 | ₩110,748 | ₩110,775 | -0.48% | 946.9만 |
|---|
| 2026.05.06 | ₩111,110 | ₩111,231 | ₩111,043 | ₩111,137 | +0.02% | 787만 |
|---|
| 2026.05.05 | ₩110,654 | ₩110,815 | ₩110,587 | ₩110,654 | 0.00% | 710.2만 |
|---|
| 2026.05.04 | ₩110,587 | ₩110,627 | ₩110,171 | ₩110,466 | -0.11% | 983.1만 |
|---|
| 2026.05.01 | ₩110,721 | ₩111,097 | ₩110,641 | ₩110,748 | +0.02% | 583.2만 |
|---|
| 2026.04.30 | ₩111,043 | ₩111,204 | ₩110,936 | ₩111,110 | +0.06% | 814.1만 |
|---|
| 2026.04.29 | ₩111,097 | ₩111,177 | ₩110,735 | ₩110,842 | -0.23% | 1078만 |
|---|
| 2026.04.28 | ₩111,056 | ₩111,365 | ₩111,043 | ₩111,352 | +0.27% | 666.4만 |
|---|
| 2026.04.27 | ₩111,606 | ₩111,647 | ₩111,338 | ₩111,419 | -0.17% | 1130.7만 |
|---|
| 2026.04.24 | ₩111,499 | ₩111,754 | ₩111,378 | ₩111,647 | +0.13% | 655.5만 |
|---|
| 2026.04.23 | ₩111,767 | ₩111,834 | ₩111,298 | ₩111,499 | -0.24% | 1110.3만 |
|---|
| 2026.04.22 | ₩111,834 | ₩111,955 | ₩111,714 | ₩111,727 | -0.10% | 635.8만 |
|---|
| 2026.04.21 | ₩111,848 | ₩111,928 | ₩111,580 | ₩111,606 | -0.22% | 800.7만 |
|---|
| 2026.04.20 | ₩111,982 | ₩112,089 | ₩111,794 | ₩111,982 | 0.00% | 923.6만 |
|---|
| 2026.04.17 | ₩112,049 | ₩112,196 | ₩111,928 | ₩111,955 | -0.08% | 1277.6만 |
|---|
| 2026.04.16 | ₩111,848 | ₩111,848 | ₩111,432 | ₩111,486 | -0.32% | 1070.8만 |
|---|
| 2026.04.15 | ₩111,821 | ₩111,821 | ₩111,660 | ₩111,794 | -0.02% | 872.1만 |
|---|
| 2026.04.14 | ₩111,580 | ₩111,915 | ₩111,539 | ₩111,888 | +0.28% | 1826만 |
|---|
| 2026.04.13 | ₩111,164 | ₩111,593 | ₩111,164 | ₩111,580 | +0.37% | 729.5만 |
|---|
| 2026.04.10 | ₩111,419 | ₩111,512 | ₩111,217 | ₩111,244 | -0.16% | 647.3만 |
|---|
| 2026.04.09 | ₩111,258 | ₩111,673 | ₩111,150 | ₩111,419 | +0.14% | 1225.9만 |
|---|
| 2026.04.08 | ₩111,754 | ₩111,808 | ₩111,271 | ₩111,352 | -0.36% | 2157.3만 |
|---|
| 2026.04.07 | ₩110,815 | ₩111,070 | ₩110,373 | ₩110,989 | +0.16% | 1389.9만 |
|---|
| 2026.04.06 | ₩110,842 | ₩111,030 | ₩110,735 | ₩110,775 | -0.06% | 1084.4만 |
|---|
| 2026.04.02 | ₩110,507 | ₩111,124 | ₩110,426 | ₩110,963 | +0.41% | 915.3만 |
|---|
| 2026.04.01 | ₩110,641 | ₩110,815 | ₩110,493 | ₩110,668 | +0.02% | 1994.4만 |
|---|
| 2026.03.31 | ₩110,815 | ₩111,150 | ₩110,694 | ₩110,976 | +0.15% | 2519.2만 |
|---|
| 2026.03.30 | ₩110,480 | ₩110,627 | ₩110,319 | ₩110,373 | -0.10% | 2195.9만 |
|---|
| 2026.03.27 | ₩109,715 | ₩110,051 | ₩109,635 | ₩109,863 | +0.13% | 1804.6만 |
|---|
| 2026.03.26 | ₩110,466 | ₩110,641 | ₩109,970 | ₩109,984 | -0.44% | 2053.2만 |
|---|
| 2026.03.25 | ₩110,989 | ₩111,056 | ₩110,735 | ₩110,802 | -0.17% | 1310.8만 |
|---|
| 2026.03.24 | ₩110,305 | ₩110,708 | ₩110,225 | ₩110,493 | +0.17% | 1486.4만 |
|---|
| 2026.03.23 | ₩110,359 | ₩111,003 | ₩110,279 | ₩110,708 | +0.32% | 1676.7만 |
|---|
| 2026.03.20 | ₩110,802 | ₩110,842 | ₩110,104 | ₩110,171 | -0.57% | 2152.7만 |
|---|
| 2026.03.19 | ₩110,587 | ₩111,311 | ₩110,533 | ₩111,217 | +0.57% | 1486.6만 |
|---|
| 2026.03.18 | ₩111,378 | ₩111,486 | ₩110,922 | ₩110,922 | -0.41% | 1126.1만 |
|---|
| 2026.03.17 | ₩111,365 | ₩111,566 | ₩111,298 | ₩111,553 | +0.17% | 2486.1만 |
|---|
| 2026.03.16 | ₩111,124 | ₩111,258 | ₩110,909 | ₩111,030 | -0.08% | 1274만 |
|---|
| 2026.03.13 | ₩111,110 | ₩111,258 | ₩110,480 | ₩110,587 | -0.47% | 1896.4만 |
|---|
| 2026.03.12 | ₩111,365 | ₩111,378 | ₩110,721 | ₩110,896 | -0.42% | 2029.3만 |
|---|
| 2026.03.11 | ₩111,928 | ₩111,928 | ₩111,459 | ₩111,553 | -0.34% | 2041만 |
|---|
| 2026.03.10 | ₩112,357 | ₩112,559 | ₩112,089 | ₩112,116 | -0.21% | 1884.6만 |
|---|
| 2026.03.09 | ₩112,103 | ₩112,626 | ₩111,888 | ₩112,572 | +0.42% | 1184.8만 |
|---|
| 2026.03.06 | ₩112,062 | ₩112,451 | ₩111,834 | ₩112,156 | +0.08% | 2187.4만 |
|---|
| 2026.03.05 | ₩112,371 | ₩112,491 | ₩112,210 | ₩112,438 | +0.06% | 1209.2만 |
|---|
| 2026.03.04 | ₩112,907 | ₩112,961 | ₩112,719 | ₩112,773 | -0.12% | 1208.3만 |
|---|
| 2026.03.03 | ₩112,237 | ₩112,961 | ₩112,170 | ₩112,787 | +0.49% | 1443.6만 |
|---|
| 2026.03.02 | ₩112,867 | ₩112,894 | ₩112,626 | ₩112,840 | -0.02% | 1201.1만 |
|---|
| 2026.02.27 | ₩113,645 | ₩113,779 | ₩113,591 | ₩113,618 | -0.02% | 1374.8만 |
|---|
| 2026.02.26 | ₩113,444 | ₩113,591 | ₩113,417 | ₩113,564 | +0.11% | 850.8만 |
|---|
| 2026.02.25 | ₩113,430 | ₩113,538 | ₩113,403 | ₩113,444 | +0.01% | 960.9만 |
|---|
| 2026.02.24 | ₩113,470 | ₩113,564 | ₩113,363 | ₩113,497 | +0.02% | 1221.6만 |
|---|
| 2026.02.23 | ₩113,444 | ₩113,672 | ₩113,417 | ₩113,605 | +0.14% | 1191.9만 |
|---|
| 2026.02.20 | ₩113,363 | ₩113,444 | ₩113,189 | ₩113,377 | +0.01% | 1227만 |
|---|
| 2026.02.19 | ₩113,175 | ₩113,363 | ₩113,149 | ₩113,350 | +0.15% | 908.3만 |
|---|
| 2026.02.18 | ₩113,256 | ₩113,350 | ₩113,202 | ₩113,269 | +0.01% | 834.5만 |
|---|
| 2026.02.17 | ₩113,283 | ₩113,390 | ₩113,229 | ₩113,363 | +0.07% | 1025.4만 |
|---|
| 2026.02.13 | ₩113,269 | ₩113,336 | ₩113,175 | ₩113,310 | +0.04% | 949.9만 |
|---|
| 2026.02.12 | ₩112,760 | ₩113,001 | ₩112,746 | ₩112,947 | +0.17% | 1017.6만 |
|---|
| 2026.02.11 | ₩112,505 | ₩112,733 | ₩112,465 | ₩112,599 | +0.08% | 753.3만 |
|---|
| 2026.02.10 | ₩112,787 | ₩112,854 | ₩112,652 | ₩112,693 | -0.08% | 1044.1만 |
|---|
| 2026.02.09 | ₩112,424 | ₩112,559 | ₩112,344 | ₩112,518 | +0.08% | 975.1만 |
|---|
| 2026.02.06 | ₩112,438 | ₩112,518 | ₩112,317 | ₩112,478 | +0.04% | 963.1만 |
|---|
| 2026.02.05 | ₩112,196 | ₩112,478 | ₩112,143 | ₩112,438 | +0.22% | 943.3만 |
|---|
| 2026.02.04 | ₩111,968 | ₩112,049 | ₩111,848 | ₩111,995 | +0.02% | 959.1만 |
|---|
| 2026.02.03 | ₩112,009 | ₩112,076 | ₩111,915 | ₩112,035 | +0.02% | 1164.8만 |
|---|
| 2026.02.02 | ₩112,290 | ₩112,290 | ₩111,968 | ₩112,009 | -0.25% | 1079.3만 |
|---|
| 2026.01.30 | ₩112,599 | ₩112,666 | ₩112,518 | ₩112,585 | -0.01% | 1578.6만 |
|---|
| 2026.01.29 | ₩112,424 | ₩112,639 | ₩112,371 | ₩112,599 | +0.16% | 1110.1만 |
|---|
| 2026.01.28 | ₩112,639 | ₩112,639 | ₩112,371 | ₩112,532 | -0.10% | 1433.5만 |
|---|
| 2026.01.27 | ₩112,572 | ₩112,706 | ₩112,559 | ₩112,599 | +0.02% | 1254.5만 |
|---|
| 2026.01.26 | ₩112,652 | ₩112,706 | ₩112,572 | ₩112,612 | -0.04% | 1121만 |
|---|
| 2026.01.23 | ₩112,424 | ₩112,545 | ₩112,304 | ₩112,505 | +0.07% | 1074.8만 |
|---|
| 2026.01.22 | ₩112,371 | ₩112,505 | ₩112,290 | ₩112,424 | +0.05% | 1671.7만 |
|---|
| 2026.01.21 | ₩112,156 | ₩112,451 | ₩112,049 | ₩112,398 | +0.22% | 1543.3만 |
|---|
| 2026.01.20 | ₩111,982 | ₩112,129 | ₩111,901 | ₩111,955 | -0.02% | 1282.9만 |
|---|
| 2026.01.16 | ₩112,572 | ₩112,626 | ₩112,331 | ₩112,357 | -0.19% | 1121.7만 |
|---|
| 2026.01.15 | ₩112,827 | ₩112,854 | ₩112,585 | ₩112,612 | -0.19% | 2522만 |
|---|
| 2026.01.14 | ₩112,679 | ₩112,840 | ₩112,652 | ₩112,787 | +0.10% | 1224.2만 |
|---|
| 2026.01.13 | ₩112,585 | ₩112,706 | ₩112,478 | ₩112,652 | +0.06% | 3340.5만 |
|---|
| 2026.01.12 | ₩112,384 | ₩112,545 | ₩112,331 | ₩112,424 | +0.04% | 696.3만 |
|---|
| 2026.01.09 | ₩112,398 | ₩112,612 | ₩112,317 | ₩112,532 | +0.12% | 969.4만 |
|---|
| 2026.01.08 | ₩112,371 | ₩112,465 | ₩112,317 | ₩112,357 | -0.01% | 921.6만 |
|---|
| 2026.01.07 | ₩112,746 | ₩112,773 | ₩112,559 | ₩112,585 | -0.14% | 1177.4만 |
|---|
| 2026.01.06 | ₩112,424 | ₩112,585 | ₩112,331 | ₩112,572 | +0.13% | 1238.3만 |
|---|
| 2026.01.05 | ₩112,411 | ₩112,612 | ₩112,331 | ₩112,545 | +0.12% | 1218.7만 |
|---|
| 2026.01.02 | ₩112,478 | ₩112,505 | ₩112,196 | ₩112,304 | -0.16% | 936.1만 |
|---|
| 2025.12.31 | ₩112,532 | ₩112,599 | ₩112,317 | ₩112,317 | -0.19% | 606.9만 |
|---|
| 2025.12.30 | ₩112,585 | ₩112,733 | ₩112,491 | ₩112,639 | +0.05% | 641.3만 |
|---|
| 2025.12.29 | ₩112,652 | ₩112,746 | ₩112,572 | ₩112,733 | +0.07% | 692.1만 |
|---|
| 2025.12.26 | ₩112,585 | ₩112,639 | ₩112,451 | ₩112,612 | +0.02% | 465.2만 |
|---|
| 2025.12.24 | ₩112,304 | ₩112,518 | ₩112,250 | ₩112,518 | +0.19% | 398.8만 |
|---|
| 2025.12.23 | ₩111,942 | ₩112,196 | ₩111,901 | ₩112,143 | +0.18% | 1023.9만 |
|---|
| 2025.12.22 | ₩112,143 | ₩112,156 | ₩112,049 | ₩112,143 | 0.00% | 994.7만 |
|---|
| 2025.12.19 | ₩112,277 | ₩112,317 | ₩112,129 | ₩112,170 | -0.10% | 1009.5만 |
|---|
| 2025.12.18 | ₩112,384 | ₩112,424 | ₩112,170 | ₩112,357 | -0.02% | 1084.9만 |
|---|
| 2025.12.17 | ₩112,465 | ₩112,545 | ₩112,398 | ₩112,491 | +0.02% | 760.5만 |
|---|
| 2025.12.16 | ₩112,438 | ₩112,585 | ₩112,250 | ₩112,532 | +0.08% | 677.4만 |
|---|
| 2025.12.15 | ₩112,505 | ₩112,572 | ₩112,277 | ₩112,371 | -0.12% | 742.7만 |
|---|
| 2025.12.12 | ₩112,371 | ₩112,398 | ₩112,196 | ₩112,237 | -0.12% | 1102.3만 |
|---|
| 2025.12.11 | ₩112,854 | ₩112,921 | ₩112,585 | ₩112,666 | -0.17% | 1089.9만 |
|---|
| 2025.12.10 | ₩112,210 | ₩112,719 | ₩112,156 | ₩112,666 | +0.41% | 1357.9만 |
|---|
| 2025.12.09 | ₩112,518 | ₩112,545 | ₩112,183 | ₩112,250 | -0.24% | 1434.7만 |
|---|
| 2025.12.08 | ₩112,572 | ₩112,585 | ₩112,237 | ₩112,411 | -0.14% | 1158만 |
|---|
| 2025.12.05 | ₩112,746 | ₩112,787 | ₩112,478 | ₩112,572 | -0.15% | 962.2만 |
|---|
| 2025.12.04 | ₩112,773 | ₩112,773 | ₩112,612 | ₩112,679 | -0.08% | 1064만 |
|---|
| 2025.12.03 | ₩112,787 | ₩112,934 | ₩112,706 | ₩112,894 | +0.10% | 1427.5만 |
|---|
| 2025.12.02 | ₩112,572 | ₩112,706 | ₩112,491 | ₩112,652 | +0.07% | 1046.3만 |
|---|
| 2025.12.01 | ₩112,545 | ₩112,572 | ₩112,424 | ₩112,572 | +0.02% | 1239.7만 |
|---|
| 2025.11.28 | ₩113,484 | ₩113,524 | ₩113,256 | ₩113,390 | -0.08% | 520.2만 |
|---|
| 2025.11.26 | ₩113,242 | ₩113,497 | ₩113,135 | ₩113,484 | +0.21% | 1110.8만 |
|---|
| 2025.11.25 | ₩112,988 | ₩113,417 | ₩112,974 | ₩113,269 | +0.25% | 1339.7만 |
|---|
| 2025.11.24 | ₩112,840 | ₩112,988 | ₩112,719 | ₩112,974 | +0.12% | 1699.3만 |
|---|
| 2025.11.21 | ₩112,652 | ₩112,693 | ₩112,424 | ₩112,693 | +0.04% | 697.9만 |
|---|
| 2025.11.20 | ₩112,398 | ₩112,505 | ₩112,237 | ₩112,290 | -0.10% | 995.5만 |
|---|
| 2025.11.19 | ₩112,357 | ₩112,371 | ₩112,129 | ₩112,156 | -0.18% | 815만 |
|---|
| 2025.11.18 | ₩112,277 | ₩112,371 | ₩112,103 | ₩112,196 | -0.07% | 1341.7만 |
|---|
| 2025.11.17 | ₩112,129 | ₩112,250 | ₩112,022 | ₩112,062 | -0.06% | 1007.4만 |
|---|
| 2025.11.14 | ₩112,371 | ₩112,465 | ₩112,062 | ₩112,062 | -0.27% | 580만 |
|---|
| 2025.11.13 | ₩112,290 | ₩112,478 | ₩112,237 | ₩112,250 | -0.04% | 915.7만 |
|---|
| 2025.11.12 | ₩112,652 | ₩112,693 | ₩112,491 | ₩112,559 | -0.08% | 699.8만 |
|---|
| 2025.11.11 | ₩112,545 | ₩112,746 | ₩112,438 | ₩112,719 | +0.15% | 338.1만 |
|---|
| 2025.11.10 | ₩112,331 | ₩112,424 | ₩112,277 | ₩112,290 | -0.04% | 1006.7만 |
|---|
| 2025.11.07 | ₩112,277 | ₩112,424 | ₩112,210 | ₩112,317 | +0.04% | 1108.4만 |
|---|
| 2025.11.06 | ₩112,317 | ₩112,398 | ₩112,263 | ₩112,371 | +0.05% | 874.4만 |
|---|
| 2025.11.05 | ₩112,223 | ₩112,223 | ₩111,901 | ₩111,915 | -0.27% | 1477.3만 |
|---|
| 2025.11.04 | ₩112,103 | ₩112,398 | ₩112,049 | ₩112,183 | +0.07% | 1308.7만 |
|---|
| 2025.11.03 | ₩112,196 | ₩112,196 | ₩112,009 | ₩112,103 | -0.08% | 1335.9만 |
|---|
| 2025.10.31 | ₩112,961 | ₩113,001 | ₩112,652 | ₩112,719 | -0.21% | 1187.5만 |
|---|
| 2025.10.30 | ₩112,800 | ₩113,095 | ₩112,719 | ₩112,867 | +0.06% | 2121.3만 |
|---|
| 2025.10.29 | ₩113,752 | ₩113,752 | ₩113,135 | ₩113,189 | -0.50% | 1015.3만 |
|---|
| 2025.10.28 | ₩113,712 | ₩113,766 | ₩113,578 | ₩113,739 | +0.02% | 718.1만 |
|---|
| 2025.10.27 | ₩113,645 | ₩113,779 | ₩113,484 | ₩113,752 | +0.09% | 835.2만 |
|---|
| 2025.10.24 | ₩113,658 | ₩113,698 | ₩113,524 | ₩113,672 | +0.01% | 834.7만 |
|---|
| 2025.10.23 | ₩113,430 | ₩113,591 | ₩113,417 | ₩113,457 | +0.02% | 886.3만 |
|---|
| 2025.10.22 | ₩113,511 | ₩113,578 | ₩113,390 | ₩113,551 | +0.04% | 1351만 |
|---|
| 2025.10.21 | ₩113,698 | ₩113,725 | ₩113,524 | ₩113,524 | -0.15% | 1075.2만 |
|---|
| 2025.10.20 | ₩113,444 | ₩113,524 | ₩113,377 | ₩113,457 | +0.01% | 869.6만 |
|---|
| 2025.10.17 | ₩113,403 | ₩113,430 | ₩113,202 | ₩113,283 | -0.11% | 870만 |
|---|
| 2025.10.16 | ₩113,162 | ₩113,484 | ₩113,082 | ₩113,444 | +0.25% | 1296.5만 |
|---|
| 2025.10.15 | ₩113,310 | ₩113,403 | ₩113,041 | ₩113,162 | -0.13% | 1040.7만 |
|---|
| 2025.10.14 | ₩112,827 | ₩113,175 | ₩112,693 | ₩113,095 | +0.24% | 1103만 |
|---|
| 2025.10.13 | ₩112,652 | ₩112,947 | ₩112,626 | ₩112,894 | +0.21% | 974.2만 |
|---|
| 2025.10.10 | ₩112,706 | ₩112,746 | ₩112,505 | ₩112,572 | -0.12% | 1126.5만 |
|---|