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 | ₩91,592 | ₩91,832 | ₩91,418 | ₩91,685 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,165 | ₩91,792 | ₩91,125 | ₩91,712 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,230 | ₩91,338 | ₩90,190 | ₩91,191 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,138 | ₩91,579 | ₩91,031 | ₩91,285 | +0.16% | 618.7만 |
| 2026.10.05 | ₩90,738 | ₩91,005 | ₩90,484 | ₩90,938 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,672 | ₩91,952 | ₩90,858 | ₩91,045 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,537 | ₩91,458 | ₩90,177 | ₩91,312 | +0.86% | 820.2만 |
| 2026.09.30 | ₩91,872 | ₩91,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,432 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,153 | ₩92,393 | ₩91,338 | ₩91,765 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,126 | ₩92,299 | ₩91,659 | ₩92,059 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,020 | ₩93,087 | ₩92,366 | ₩92,927 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩93,981 | ₩94,181 | ₩93,007 | ₩93,007 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,116 | ₩95,289 | ₩93,874 | ₩94,155 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩95,690 | ₩95,743 | ₩95,383 | ₩95,663 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,489 | ₩95,610 | ₩95,316 | ₩95,610 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,196 | ₩95,222 | ₩94,809 | ₩95,022 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,396 | ₩95,623 | ₩95,236 | ₩95,623 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩94,715 | ₩95,396 | ₩94,568 | ₩94,675 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,195 | ₩94,395 | ₩94,128 | ₩94,302 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,221 | ₩94,795 | ₩93,981 | ₩94,342 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩94,782 | ₩95,022 | ₩94,302 | ₩94,302 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩94,675 | ₩94,889 | ₩94,208 | ₩94,261 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,503 | ₩95,716 | ₩94,996 | ₩95,369 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩95,703 | ₩95,756 | ₩95,356 | ₩95,556 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,650 | ₩95,810 | ₩95,556 | ₩95,596 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩95,863 | ₩95,863 | ₩95,476 | ₩95,489 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,423 | ₩95,449 | ₩95,169 | ₩95,356 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,516 | ₩95,850 | ₩95,182 | ₩95,263 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,264 | ₩96,370 | ₩95,983 | ₩96,370 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩96,931 | ₩97,238 | ₩96,504 | ₩96,571 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩96,931 | ₩97,064 | ₩96,798 | ₩96,931 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩96,891 | ₩97,011 | ₩96,731 | ₩96,998 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩96,677 | ₩97,051 | ₩96,571 | ₩97,024 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,037 | ₩96,317 | ₩95,983 | ₩96,103 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩95,703 | ₩95,810 | ₩95,529 | ₩95,730 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩95,836 | ₩96,224 | ₩95,743 | ₩95,863 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,477 | ₩96,677 | ₩96,224 | ₩96,611 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩94,902 | ₩95,463 | ₩94,795 | ₩95,383 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,543 | ₩95,623 | ₩95,116 | ₩95,129 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,143 | ₩96,157 | ₩95,636 | ₩95,823 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,464 | ₩96,851 | ₩96,384 | ₩96,397 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,210 | ₩96,237 | ₩95,877 | ₩95,903 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,023 | ₩96,157 | ₩95,730 | ₩95,810 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,304 | ₩96,317 | ₩95,716 | ₩95,743 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩96,744 | ₩96,811 | ₩96,410 | ₩96,584 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,437 | ₩96,637 | ₩96,290 | ₩96,424 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩96,998 | ₩97,198 | ₩96,784 | ₩96,904 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,544 | ₩96,918 | ₩96,517 | ₩96,891 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩95,970 | ₩96,277 | ₩95,890 | ₩96,103 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,250 | ₩96,304 | ₩95,756 | ₩96,090 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,264 | ₩96,544 | ₩96,170 | ₩96,410 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,078 | ₩97,091 | ₩96,037 | ₩96,117 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩96,838 | ₩97,291 | ₩96,798 | ₩97,198 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩96,904 | ₩96,984 | ₩96,651 | ₩96,744 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,450 | ₩96,731 | ₩96,384 | ₩96,397 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,277 | ₩96,544 | ₩96,224 | ₩96,450 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,038 | ₩97,171 | ₩96,918 | ₩96,958 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,412 | ₩97,478 | ₩97,064 | ₩97,171 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,119 | ₩98,159 | ₩97,478 | ₩97,545 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,252 | ₩98,386 | ₩98,092 | ₩98,159 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩97,759 | ₩98,119 | ₩97,719 | ₩98,039 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩97,772 | ₩98,239 | ₩97,745 | ₩98,079 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,625 | ₩97,945 | ₩97,452 | ₩97,652 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩97,985 | ₩98,106 | ₩97,438 | ₩97,452 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩98,973 | ₩98,973 | ₩97,919 | ₩98,132 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,506 | ₩98,826 | ₩98,319 | ₩98,439 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,439 | ₩98,479 | ₩98,052 | ₩98,386 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,187 | ₩99,400 | ₩98,533 | ₩98,599 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩99,774 | ₩99,854 | ₩99,467 | ₩99,774 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩99,694 | ₩99,908 | ₩99,587 | ₩99,854 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,547 | ₩99,867 | ₩99,347 | ₩99,641 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,095 | ₩101,202 | ₩100,401 | ₩100,441 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,242 | ₩101,443 | ₩101,162 | ₩101,362 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩100,748 | ₩101,229 | ₩100,722 | ₩101,029 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,216 | ₩101,469 | ₩101,002 | ₩101,176 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,055 | ₩101,402 | ₩101,015 | ₩101,176 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,161 | ₩100,695 | ₩100,148 | ₩100,468 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,215 | ₩100,308 | ₩99,988 | ₩100,241 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,149 | ₩101,256 | ₩100,602 | ₩100,642 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,628 | ₩100,788 | ₩100,241 | ₩100,335 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,628 | ₩100,762 | ₩100,428 | ₩100,495 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩100,655 | ₩100,815 | ₩100,295 | ₩100,308 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,161 | ₩100,468 | ₩99,921 | ₩100,375 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,601 | ₩100,548 | ₩99,414 | ₩100,468 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,534 | ₩99,734 | ₩99,173 | ₩99,294 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,480 | ₩99,681 | ₩99,173 | ₩99,627 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,654 | ₩99,774 | ₩99,173 | ₩99,173 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩99,774 | ₩99,801 | ₩99,427 | ₩99,467 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,374 | ₩100,348 | ₩99,374 | ₩100,241 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩99,787 | ₩100,001 | ₩99,667 | ₩99,961 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,468 | ₩100,588 | ₩100,255 | ₩100,308 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩99,774 | ₩100,308 | ₩99,641 | ₩100,268 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩100,735 | ₩100,989 | ₩100,548 | ₩100,682 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,148 | ₩100,682 | ₩100,068 | ₩100,615 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,215 | ₩100,281 | ₩99,948 | ₩100,174 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩99,988 | ₩100,228 | ₩99,747 | ₩99,894 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,360 | ₩99,534 | ₩99,027 | ₩99,414 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,172 | ₩99,040 | ₩98,079 | ₩99,013 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,612 | ₩98,786 | ₩97,612 | ₩98,680 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,478 | ₩97,932 | ₩97,331 | ₩97,612 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,546 | ₩98,826 | ₩98,066 | ₩98,199 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,519 | ₩98,653 | ₩98,279 | ₩98,519 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩99,761 | ₩99,988 | ₩99,454 | ₩99,467 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,467 | ₩99,520 | ₩99,080 | ₩99,427 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,480 | ₩99,574 | ₩99,307 | ₩99,440 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,188 | ₩100,228 | ₩99,908 | ₩99,908 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,295 | ₩100,415 | ₩100,174 | ₩100,268 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,321 | ₩100,401 | ₩99,601 | ₩99,707 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,255 | ₩100,441 | ₩100,174 | ₩100,215 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,213 | ₩99,747 | ₩99,147 | ₩99,601 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,173 | ₩99,240 | ₩98,546 | ₩98,960 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,280 | ₩99,881 | ₩99,187 | ₩99,454 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,574 | ₩100,415 | ₩99,414 | ₩99,587 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩99,867 | ₩99,867 | ₩99,347 | ₩99,520 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩99,707 | ₩100,268 | ₩99,707 | ₩100,255 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,468 | ₩100,495 | ₩99,988 | ₩100,094 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,441 | ₩100,735 | ₩100,228 | ₩100,522 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩100,855 | ₩101,109 | ₩100,161 | ₩100,548 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩100,989 | ₩101,309 | ₩100,869 | ₩100,909 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,149 | ₩101,162 | ₩100,575 | ₩100,615 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,149 | ₩101,229 | ₩100,788 | ₩101,109 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,109 | ₩101,389 | ₩100,975 | ₩101,109 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,162 | ₩101,176 | ₩100,295 | ₩100,308 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,042 | ₩101,162 | ₩100,829 | ₩101,122 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,628 | ₩101,242 | ₩100,628 | ₩101,055 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩99,934 | ₩100,735 | ₩99,921 | ₩100,655 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,415 | ₩100,508 | ₩100,054 | ₩100,094 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,108 | ₩100,869 | ₩99,440 | ₩100,495 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,149 | ₩101,296 | ₩100,188 | ₩100,468 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩99,747 | ₩100,081 | ₩98,960 | ₩100,001 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,547 | ₩100,415 | ₩99,547 | ₩99,921 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,173 | ₩100,228 | ₩98,960 | ₩100,081 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,414 | ₩99,894 | ₩99,267 | ₩99,414 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,374 | ₩100,054 | ₩99,253 | ₩99,734 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,187 | ₩99,307 | ₩98,786 | ₩98,960 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩97,959 | ₩98,413 | ₩97,705 | ₩98,012 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩98,933 | ₩99,320 | ₩98,439 | ₩98,613 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩99,774 | ₩99,948 | ₩99,454 | ₩99,507 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,573 | ₩99,294 | ₩98,386 | ₩99,000 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩98,706 | ₩99,641 | ₩98,533 | ₩99,173 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,454 | ₩99,641 | ₩98,066 | ₩98,186 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,040 | ₩100,335 | ₩98,973 | ₩100,148 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩99,867 | ₩100,081 | ₩99,374 | ₩99,400 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,587 | ₩100,068 | ₩99,587 | ₩100,028 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,534 | ₩99,641 | ₩99,000 | ₩99,160 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,280 | ₩99,601 | ₩98,306 | ₩98,479 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,374 | ₩99,427 | ₩98,786 | ₩99,027 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,481 | ₩100,481 | ₩99,320 | ₩99,574 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,443 | ₩101,856 | ₩100,989 | ₩101,029 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩100,829 | ₩102,217 | ₩100,829 | ₩102,150 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,002 | ₩101,629 | ₩100,615 | ₩101,229 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,576 | ₩101,776 | ₩101,402 | ₩101,709 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,123 | ₩102,564 | ₩102,057 | ₩102,243 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩101,883 | ₩102,470 | ₩101,269 | ₩102,177 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,137 | ₩102,310 | ₩101,923 | ₩102,257 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,124 | ₩103,471 | ₩103,084 | ₩103,138 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,151 | ₩103,218 | ₩102,937 | ₩103,178 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,124 | ₩103,365 | ₩103,058 | ₩103,151 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,018 | ₩103,271 | ₩102,911 | ₩103,178 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,311 | ₩103,391 | ₩103,098 | ₩103,164 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,311 | ₩103,338 | ₩102,831 | ₩103,178 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,044 | ₩103,338 | ₩102,978 | ₩103,298 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,218 | ₩103,498 | ₩103,111 | ₩103,204 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,191 | ₩103,485 | ₩103,138 | ₩103,365 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,164 | ₩103,244 | ₩103,004 | ₩103,138 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,470 | ₩102,897 | ₩102,350 | ₩102,751 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,016 | ₩102,350 | ₩101,896 | ₩101,990 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,310 | ₩102,470 | ₩102,110 | ₩102,203 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,509 | ₩101,830 | ₩101,362 | ₩101,723 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩101,696 | ₩101,830 | ₩101,483 | ₩101,803 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,176 | ₩101,736 | ₩101,162 | ₩101,709 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,109 | ₩101,136 | ₩100,842 | ₩101,029 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,282 | ₩101,282 | ₩100,935 | ₩101,202 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,402 | ₩101,563 | ₩101,149 | ₩101,176 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩101,736 | ₩102,057 | ₩101,723 | ₩101,723 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩101,683 | ₩102,057 | ₩101,509 | ₩102,003 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,110 | ₩102,230 | ₩101,830 | ₩102,057 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,484 | ₩102,604 | ₩102,163 | ₩102,257 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩102,777 | ₩102,911 | ₩102,537 | ₩102,564 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,510 | ₩102,550 | ₩102,016 | ₩102,444 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,097 | ₩102,537 | ₩101,936 | ₩102,350 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,362 | ₩102,177 | ₩101,176 | ₩102,003 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩100,949 | ₩101,429 | ₩100,869 | ₩101,069 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,457 | ₩102,564 | ₩102,083 | ₩102,123 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩102,777 | ₩102,978 | ₩102,484 | ₩102,497 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,190 | ₩102,590 | ₩102,190 | ₩102,590 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,083 | ₩102,203 | ₩101,830 | ₩102,123 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩101,669 | ₩102,070 | ₩101,576 | ₩101,870 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,496 | ₩102,137 | ₩101,336 | ₩102,030 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,443 | ₩101,536 | ₩101,282 | ₩101,376 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,057 | ₩102,110 | ₩101,696 | ₩101,763 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,362 | ₩101,616 | ₩101,069 | ₩101,563 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,256 | ₩101,616 | ₩101,176 | ₩101,536 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,429 | ₩101,443 | ₩101,002 | ₩101,136 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩101,656 | ₩101,856 | ₩101,229 | ₩101,242 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩101,816 | ₩102,003 | ₩101,629 | ₩101,870 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩101,870 | ₩102,057 | ₩101,790 | ₩102,043 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,070 | ₩102,203 | ₩101,669 | ₩101,910 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩101,683 | ₩102,030 | ₩101,616 | ₩101,990 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩100,962 | ₩101,523 | ₩100,949 | ₩101,469 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,322 | ₩101,349 | ₩101,109 | ₩101,216 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,509 | ₩101,563 | ₩101,202 | ₩101,269 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩101,683 | ₩101,803 | ₩101,362 | ₩101,576 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,496 | ₩101,816 | ₩101,469 | ₩101,576 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,402 | ₩101,790 | ₩101,202 | ₩101,723 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,603 | ₩101,816 | ₩101,296 | ₩101,402 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,310 | ₩102,310 | ₩101,149 | ₩101,296 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩102,831 | ₩102,964 | ₩102,243 | ₩102,310 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩101,976 | ₩102,657 | ₩101,923 | ₩102,537 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,444 | ₩102,470 | ₩101,843 | ₩101,976 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,444 | ₩102,444 | ₩101,750 | ₩102,097 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,590 | ₩102,590 | ₩102,123 | ₩102,337 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩102,711 | ₩102,711 | ₩102,350 | ₩102,510 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,537 | ₩102,871 | ₩102,444 | ₩102,751 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,283 | ₩102,617 | ₩102,243 | ₩102,430 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,217 | ₩102,470 | ₩102,150 | ₩102,377 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩103,845 | ₩103,965 | ₩103,445 | ₩103,738 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,565 | ₩104,059 | ₩103,311 | ₩104,032 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,271 | ₩103,805 | ₩103,231 | ₩103,471 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩102,937 | ₩103,164 | ₩102,764 | ₩103,111 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,457 | ₩102,457 | ₩102,057 | ₩102,417 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,203 | ₩102,417 | ₩101,910 | ₩102,016 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,097 | ₩102,283 | ₩101,790 | ₩101,883 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,016 | ₩102,083 | ₩101,709 | ₩101,870 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩101,883 | ₩102,230 | ₩101,763 | ₩101,896 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,417 | ₩102,417 | ₩101,750 | ₩101,750 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,524 | ₩102,751 | ₩102,203 | ₩102,203 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,098 | ₩103,178 | ₩102,911 | ₩103,018 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩102,964 | ₩103,244 | ₩102,844 | ₩103,218 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,564 | ₩102,777 | ₩102,457 | ₩102,577 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,417 | ₩102,590 | ₩102,230 | ₩102,470 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩102,711 | ₩102,857 | ₩102,550 | ₩102,857 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,577 | ₩102,617 | ₩102,110 | ₩102,150 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,297 | ₩102,978 | ₩102,257 | ₩102,630 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,577 | ₩102,577 | ₩102,163 | ₩102,350 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,085 | ₩104,165 | ₩103,284 | ₩103,338 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,005 | ₩104,512 | ₩103,858 | ₩104,072 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩105,674 | ₩105,727 | ₩104,846 | ₩104,966 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩105,767 | ₩105,821 | ₩105,487 | ₩105,740 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,474 | ₩105,754 | ₩105,220 | ₩105,727 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,540 | ₩105,540 | ₩105,193 | ₩105,380 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,140 | ₩105,447 | ₩105,086 | ₩105,220 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,287 | ₩105,420 | ₩105,046 | ₩105,420 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,580 | ₩105,687 | ₩105,260 | ₩105,287 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,113 | ₩105,207 | ₩104,993 | ₩105,153 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩104,766 | ₩104,886 | ₩104,553 | ₩104,753 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,472 | ₩104,940 | ₩104,366 | ₩104,860 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩104,913 | ₩105,180 | ₩104,286 | ₩104,526 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩103,818 | ₩104,566 | ₩103,672 | ₩104,512 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,538 | ₩104,125 | ₩103,325 | ₩104,019 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩103,698 | ₩103,805 | ₩103,391 | ₩103,565 | -0.13% | 544만 |
|---|