시장 데이터를 불러오는 중
전체 종목
Vanguard Long-Term Corporate Bond ETF 과거 주가
Vanguard Long-Term Corporate Bond ETF · VCLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Long-Term Corporate Bond ETF · VCLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,013 | ₩92,254 | ₩91,838 | ₩92,106 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,583 | ₩92,214 | ₩91,543 | ₩92,133 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,645 | ₩91,758 | ₩90,605 | ₩91,610 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,557 | ₩91,999 | ₩91,449 | ₩91,704 | +0.16% | 618.7만 |
| 2026.10.05 | ₩91,154 | ₩91,423 | ₩90,900 | ₩91,356 | +0.22% | 962.7만 |
| 2026.10.02 | ₩92,093 | ₩92,375 | ₩91,275 | ₩91,463 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,953 | ₩91,878 | ₩90,591 | ₩91,731 | +0.86% | 820.2만 |
| 2026.09.30 | ₩92,294 | ₩92,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,852 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,576 | ₩92,817 | ₩91,758 | ₩92,187 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,549 | ₩92,723 | ₩92,080 | ₩92,482 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,447 | ₩93,514 | ₩92,790 | ₩93,353 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩94,413 | ₩94,614 | ₩93,434 | ₩93,434 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,553 | ₩95,727 | ₩94,305 | ₩94,587 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩96,129 | ₩96,183 | ₩95,821 | ₩96,102 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,928 | ₩96,049 | ₩95,754 | ₩96,049 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,633 | ₩95,660 | ₩95,244 | ₩95,459 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,834 | ₩96,062 | ₩95,673 | ₩96,062 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩95,150 | ₩95,834 | ₩95,003 | ₩95,110 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,627 | ₩94,828 | ₩94,560 | ₩94,735 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,654 | ₩95,231 | ₩94,413 | ₩94,775 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩95,217 | ₩95,459 | ₩94,735 | ₩94,735 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩95,110 | ₩95,325 | ₩94,641 | ₩94,694 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,941 | ₩96,156 | ₩95,432 | ₩95,807 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩96,143 | ₩96,196 | ₩95,794 | ₩95,995 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩96,089 | ₩96,250 | ₩95,995 | ₩96,035 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩96,303 | ₩96,303 | ₩95,915 | ₩95,928 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,861 | ₩95,888 | ₩95,606 | ₩95,794 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,955 | ₩96,290 | ₩95,620 | ₩95,700 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,706 | ₩96,813 | ₩96,424 | ₩96,813 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩97,376 | ₩97,685 | ₩96,947 | ₩97,014 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩97,376 | ₩97,510 | ₩97,242 | ₩97,376 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩97,336 | ₩97,457 | ₩97,175 | ₩97,443 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩97,121 | ₩97,497 | ₩97,014 | ₩97,470 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,478 | ₩96,759 | ₩96,424 | ₩96,545 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩96,143 | ₩96,250 | ₩95,968 | ₩96,169 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩96,277 | ₩96,665 | ₩96,183 | ₩96,303 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,920 | ₩97,121 | ₩96,665 | ₩97,054 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩95,338 | ₩95,901 | ₩95,231 | ₩95,821 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,982 | ₩96,062 | ₩95,553 | ₩95,566 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,585 | ₩96,598 | ₩96,075 | ₩96,263 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,907 | ₩97,296 | ₩96,826 | ₩96,840 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,652 | ₩96,679 | ₩96,317 | ₩96,344 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,464 | ₩96,598 | ₩96,169 | ₩96,250 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,746 | ₩96,759 | ₩96,156 | ₩96,183 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩97,188 | ₩97,255 | ₩96,853 | ₩97,028 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,880 | ₩97,081 | ₩96,733 | ₩96,867 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩97,443 | ₩97,644 | ₩97,229 | ₩97,349 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,987 | ₩97,363 | ₩96,960 | ₩97,336 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩96,411 | ₩96,719 | ₩96,330 | ₩96,545 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,692 | ₩96,746 | ₩96,196 | ₩96,531 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,706 | ₩96,987 | ₩96,612 | ₩96,853 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,524 | ₩97,537 | ₩96,478 | ₩96,558 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩97,282 | ₩97,738 | ₩97,242 | ₩97,644 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩97,349 | ₩97,430 | ₩97,095 | ₩97,188 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,893 | ₩97,175 | ₩96,826 | ₩96,840 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,719 | ₩96,987 | ₩96,665 | ₩96,893 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,483 | ₩97,618 | ₩97,363 | ₩97,403 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,859 | ₩97,926 | ₩97,510 | ₩97,618 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,570 | ₩98,610 | ₩97,926 | ₩97,993 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,704 | ₩98,838 | ₩98,543 | ₩98,610 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩98,208 | ₩98,570 | ₩98,167 | ₩98,489 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩98,221 | ₩98,690 | ₩98,194 | ₩98,529 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩98,073 | ₩98,395 | ₩97,899 | ₩98,100 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩98,435 | ₩98,556 | ₩97,886 | ₩97,899 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩99,428 | ₩99,428 | ₩98,368 | ₩98,583 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,958 | ₩99,280 | ₩98,771 | ₩98,891 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,891 | ₩98,932 | ₩98,503 | ₩98,838 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,642 | ₩99,857 | ₩98,985 | ₩99,052 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩100,232 | ₩100,313 | ₩99,924 | ₩100,232 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩100,152 | ₩100,366 | ₩100,045 | ₩100,313 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩100,004 | ₩100,326 | ₩99,803 | ₩100,098 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,560 | ₩101,667 | ₩100,862 | ₩100,903 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,707 | ₩101,908 | ₩101,627 | ₩101,828 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩101,211 | ₩101,694 | ₩101,184 | ₩101,493 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,680 | ₩101,935 | ₩101,466 | ₩101,640 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,520 | ₩101,868 | ₩101,479 | ₩101,640 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,621 | ₩101,157 | ₩100,608 | ₩100,930 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,675 | ₩100,769 | ₩100,447 | ₩100,702 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,613 | ₩101,721 | ₩101,064 | ₩101,104 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩101,090 | ₩101,251 | ₩100,702 | ₩100,795 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩101,090 | ₩101,225 | ₩100,889 | ₩100,956 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩101,117 | ₩101,278 | ₩100,755 | ₩100,769 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,621 | ₩100,930 | ₩100,380 | ₩100,836 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩100,058 | ₩101,010 | ₩99,870 | ₩100,930 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,991 | ₩100,192 | ₩99,629 | ₩99,750 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,937 | ₩100,138 | ₩99,629 | ₩100,085 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩100,112 | ₩100,232 | ₩99,629 | ₩99,629 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩100,232 | ₩100,259 | ₩99,884 | ₩99,924 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,830 | ₩100,809 | ₩99,830 | ₩100,702 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩100,246 | ₩100,460 | ₩100,125 | ₩100,420 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,930 | ₩101,050 | ₩100,715 | ₩100,769 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩100,232 | ₩100,769 | ₩100,098 | ₩100,728 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩101,198 | ₩101,452 | ₩101,010 | ₩101,144 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,608 | ₩101,144 | ₩100,527 | ₩101,077 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,675 | ₩100,742 | ₩100,407 | ₩100,635 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩100,447 | ₩100,688 | ₩100,205 | ₩100,353 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,817 | ₩99,991 | ₩99,481 | ₩99,870 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,623 | ₩99,495 | ₩98,529 | ₩99,468 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩98,060 | ₩99,240 | ₩98,060 | ₩99,133 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,926 | ₩98,382 | ₩97,778 | ₩98,060 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,999 | ₩99,280 | ₩98,516 | ₩98,650 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,972 | ₩99,106 | ₩98,730 | ₩98,972 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩100,219 | ₩100,447 | ₩99,910 | ₩99,924 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,924 | ₩99,978 | ₩99,535 | ₩99,884 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,937 | ₩100,031 | ₩99,763 | ₩99,897 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,648 | ₩100,688 | ₩100,366 | ₩100,366 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,755 | ₩100,876 | ₩100,635 | ₩100,728 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,782 | ₩100,862 | ₩100,058 | ₩100,165 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,715 | ₩100,903 | ₩100,635 | ₩100,675 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,669 | ₩100,205 | ₩99,602 | ₩100,058 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,629 | ₩99,696 | ₩98,999 | ₩99,414 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,736 | ₩100,340 | ₩99,642 | ₩99,910 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩100,031 | ₩100,876 | ₩99,870 | ₩100,045 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩100,326 | ₩100,326 | ₩99,803 | ₩99,978 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩100,165 | ₩100,728 | ₩100,165 | ₩100,715 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,930 | ₩100,956 | ₩100,447 | ₩100,554 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,903 | ₩101,198 | ₩100,688 | ₩100,983 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩101,318 | ₩101,573 | ₩100,621 | ₩101,010 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩101,452 | ₩101,774 | ₩101,332 | ₩101,372 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,613 | ₩101,627 | ₩101,037 | ₩101,077 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,613 | ₩101,694 | ₩101,251 | ₩101,573 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,573 | ₩101,855 | ₩101,439 | ₩101,573 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,627 | ₩101,640 | ₩100,755 | ₩100,769 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,506 | ₩101,627 | ₩101,292 | ₩101,587 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩101,090 | ₩101,707 | ₩101,090 | ₩101,520 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩100,393 | ₩101,198 | ₩100,380 | ₩101,117 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,876 | ₩100,970 | ₩100,514 | ₩100,554 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,568 | ₩101,332 | ₩99,897 | ₩100,956 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,613 | ₩101,761 | ₩100,648 | ₩100,930 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩100,205 | ₩100,541 | ₩99,414 | ₩100,460 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩100,004 | ₩100,876 | ₩100,004 | ₩100,380 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,629 | ₩100,688 | ₩99,414 | ₩100,541 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,870 | ₩100,353 | ₩99,723 | ₩99,870 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,830 | ₩100,514 | ₩99,709 | ₩100,192 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,642 | ₩99,763 | ₩99,240 | ₩99,414 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩98,409 | ₩98,865 | ₩98,154 | ₩98,462 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩99,388 | ₩99,776 | ₩98,891 | ₩99,066 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩100,232 | ₩100,407 | ₩99,910 | ₩99,964 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩99,025 | ₩99,750 | ₩98,838 | ₩99,455 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩99,160 | ₩100,098 | ₩98,985 | ₩99,629 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,910 | ₩100,098 | ₩98,516 | ₩98,637 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,495 | ₩100,795 | ₩99,428 | ₩100,608 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩100,326 | ₩100,541 | ₩99,830 | ₩99,857 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩100,045 | ₩100,527 | ₩100,045 | ₩100,487 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,991 | ₩100,098 | ₩99,455 | ₩99,615 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,736 | ₩100,058 | ₩98,757 | ₩98,932 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,830 | ₩99,884 | ₩99,240 | ₩99,481 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,943 | ₩100,943 | ₩99,776 | ₩100,031 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,908 | ₩102,324 | ₩101,452 | ₩101,493 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩101,292 | ₩102,686 | ₩101,292 | ₩102,619 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,466 | ₩102,096 | ₩101,077 | ₩101,694 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩102,042 | ₩102,244 | ₩101,868 | ₩102,177 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,592 | ₩103,035 | ₩102,525 | ₩102,713 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩102,351 | ₩102,941 | ₩101,734 | ₩102,646 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,606 | ₩102,780 | ₩102,391 | ₩102,726 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,598 | ₩103,947 | ₩103,558 | ₩103,611 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,625 | ₩103,692 | ₩103,410 | ₩103,652 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,598 | ₩103,839 | ₩103,531 | ₩103,625 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,491 | ₩103,745 | ₩103,383 | ₩103,652 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,786 | ₩103,866 | ₩103,571 | ₩103,638 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,786 | ₩103,812 | ₩103,303 | ₩103,652 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,517 | ₩103,812 | ₩103,450 | ₩103,772 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,692 | ₩103,973 | ₩103,585 | ₩103,678 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,665 | ₩103,960 | ₩103,611 | ₩103,839 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,638 | ₩103,719 | ₩103,477 | ₩103,611 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,941 | ₩103,370 | ₩102,820 | ₩103,222 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,485 | ₩102,820 | ₩102,364 | ₩102,458 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,780 | ₩102,941 | ₩102,579 | ₩102,673 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,975 | ₩102,297 | ₩101,828 | ₩102,190 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩102,163 | ₩102,297 | ₩101,949 | ₩102,270 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,640 | ₩102,203 | ₩101,627 | ₩102,177 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,573 | ₩101,600 | ₩101,305 | ₩101,493 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,747 | ₩101,747 | ₩101,399 | ₩101,667 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,868 | ₩102,029 | ₩101,613 | ₩101,640 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩102,203 | ₩102,525 | ₩102,190 | ₩102,190 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩102,150 | ₩102,525 | ₩101,975 | ₩102,472 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,579 | ₩102,700 | ₩102,297 | ₩102,525 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,954 | ₩103,075 | ₩102,632 | ₩102,726 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩103,249 | ₩103,383 | ₩103,008 | ₩103,035 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,981 | ₩103,021 | ₩102,485 | ₩102,914 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,565 | ₩103,008 | ₩102,405 | ₩102,820 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,828 | ₩102,646 | ₩101,640 | ₩102,472 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩101,412 | ₩101,895 | ₩101,332 | ₩101,533 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,927 | ₩103,035 | ₩102,552 | ₩102,592 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩103,249 | ₩103,450 | ₩102,954 | ₩102,968 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,659 | ₩103,062 | ₩102,659 | ₩103,062 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,552 | ₩102,673 | ₩102,297 | ₩102,592 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩102,136 | ₩102,539 | ₩102,042 | ₩102,337 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,962 | ₩102,606 | ₩101,801 | ₩102,498 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,908 | ₩102,002 | ₩101,747 | ₩101,841 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,525 | ₩102,579 | ₩102,163 | ₩102,230 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,828 | ₩102,083 | ₩101,533 | ₩102,029 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,721 | ₩102,083 | ₩101,640 | ₩102,002 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,895 | ₩101,908 | ₩101,466 | ₩101,600 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩102,123 | ₩102,324 | ₩101,694 | ₩101,707 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩102,284 | ₩102,472 | ₩102,096 | ₩102,337 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩102,337 | ₩102,525 | ₩102,257 | ₩102,512 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,539 | ₩102,673 | ₩102,136 | ₩102,378 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩102,150 | ₩102,498 | ₩102,083 | ₩102,458 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩101,426 | ₩101,989 | ₩101,412 | ₩101,935 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,788 | ₩101,815 | ₩101,573 | ₩101,680 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,975 | ₩102,029 | ₩101,667 | ₩101,734 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩102,150 | ₩102,270 | ₩101,828 | ₩102,042 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,962 | ₩102,284 | ₩101,935 | ₩102,042 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,868 | ₩102,257 | ₩101,667 | ₩102,190 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩102,069 | ₩102,284 | ₩101,761 | ₩101,868 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,780 | ₩102,780 | ₩101,613 | ₩101,761 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩103,303 | ₩103,437 | ₩102,713 | ₩102,780 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩102,445 | ₩103,129 | ₩102,391 | ₩103,008 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,914 | ₩102,941 | ₩102,311 | ₩102,445 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,914 | ₩102,914 | ₩102,217 | ₩102,565 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩103,062 | ₩103,062 | ₩102,592 | ₩102,807 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩103,182 | ₩103,182 | ₩102,820 | ₩102,981 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩103,008 | ₩103,343 | ₩102,914 | ₩103,222 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,753 | ₩103,088 | ₩102,713 | ₩102,901 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,686 | ₩102,941 | ₩102,619 | ₩102,847 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩104,322 | ₩104,443 | ₩103,920 | ₩104,215 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩104,040 | ₩104,537 | ₩103,786 | ₩104,510 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,745 | ₩104,282 | ₩103,705 | ₩103,947 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩103,410 | ₩103,638 | ₩103,236 | ₩103,585 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,927 | ₩102,927 | ₩102,525 | ₩102,887 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,673 | ₩102,887 | ₩102,378 | ₩102,485 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,565 | ₩102,753 | ₩102,257 | ₩102,351 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,485 | ₩102,552 | ₩102,177 | ₩102,337 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩102,351 | ₩102,700 | ₩102,230 | ₩102,364 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,887 | ₩102,887 | ₩102,217 | ₩102,217 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,995 | ₩103,222 | ₩102,673 | ₩102,673 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,571 | ₩103,652 | ₩103,383 | ₩103,491 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩103,437 | ₩103,719 | ₩103,316 | ₩103,692 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩103,035 | ₩103,249 | ₩102,927 | ₩103,048 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,887 | ₩103,062 | ₩102,700 | ₩102,941 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩103,182 | ₩103,330 | ₩103,021 | ₩103,330 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩103,048 | ₩103,088 | ₩102,579 | ₩102,619 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,767 | ₩103,450 | ₩102,726 | ₩103,102 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩103,048 | ₩103,048 | ₩102,632 | ₩102,820 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,563 | ₩104,644 | ₩103,759 | ₩103,812 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,483 | ₩104,992 | ₩104,335 | ₩104,550 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩106,159 | ₩106,213 | ₩105,328 | ₩105,448 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩106,253 | ₩106,307 | ₩105,971 | ₩106,226 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,958 | ₩106,240 | ₩105,703 | ₩106,213 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩106,025 | ₩106,025 | ₩105,676 | ₩105,864 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,623 | ₩105,931 | ₩105,569 | ₩105,703 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,770 | ₩105,904 | ₩105,529 | ₩105,904 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩106,065 | ₩106,172 | ₩105,743 | ₩105,770 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,596 | ₩105,690 | ₩105,475 | ₩105,636 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩105,247 | ₩105,368 | ₩105,033 | ₩105,234 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,952 | ₩105,422 | ₩104,845 | ₩105,341 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩105,395 | ₩105,663 | ₩104,765 | ₩105,006 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩104,295 | ₩105,046 | ₩104,148 | ₩104,992 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩104,014 | ₩104,604 | ₩103,799 | ₩104,496 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩104,175 | ₩104,282 | ₩103,866 | ₩104,040 | -0.13% | 544만 |
|---|