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 | ₩91,676 | ₩91,916 | ₩91,502 | ₩91,769 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,248 | ₩91,876 | ₩91,208 | ₩91,796 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,313 | ₩91,422 | ₩90,273 | ₩91,275 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,221 | ₩91,662 | ₩91,115 | ₩91,368 | +0.16% | 618.7만 |
| 2026.10.05 | ₩90,821 | ₩91,088 | ₩90,567 | ₩91,021 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,756 | ₩92,036 | ₩90,941 | ₩91,128 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,620 | ₩91,542 | ₩90,259 | ₩91,395 | +0.86% | 820.2만 |
| 2026.09.30 | ₩91,956 | ₩91,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,515 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,237 | ₩92,477 | ₩91,422 | ₩91,849 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,210 | ₩92,384 | ₩91,742 | ₩92,143 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,105 | ₩93,172 | ₩92,451 | ₩93,012 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩94,067 | ₩94,267 | ₩93,092 | ₩93,092 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,203 | ₩95,376 | ₩93,960 | ₩94,241 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩95,777 | ₩95,831 | ₩95,470 | ₩95,750 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,577 | ₩95,697 | ₩95,403 | ₩95,697 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,283 | ₩95,310 | ₩94,895 | ₩95,109 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,483 | ₩95,710 | ₩95,323 | ₩95,710 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩94,802 | ₩95,483 | ₩94,655 | ₩94,762 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,281 | ₩94,481 | ₩94,214 | ₩94,388 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,308 | ₩94,882 | ₩94,067 | ₩94,428 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩94,869 | ₩95,109 | ₩94,388 | ₩94,388 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩94,762 | ₩94,976 | ₩94,294 | ₩94,348 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,590 | ₩95,804 | ₩95,082 | ₩95,456 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩95,790 | ₩95,844 | ₩95,443 | ₩95,644 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,737 | ₩95,897 | ₩95,644 | ₩95,684 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩95,951 | ₩95,951 | ₩95,563 | ₩95,577 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,510 | ₩95,537 | ₩95,256 | ₩95,443 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,603 | ₩95,937 | ₩95,269 | ₩95,350 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,352 | ₩96,458 | ₩96,071 | ₩96,458 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩97,020 | ₩97,327 | ₩96,592 | ₩96,659 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩97,020 | ₩97,153 | ₩96,886 | ₩97,020 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩96,980 | ₩97,100 | ₩96,819 | ₩97,086 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩96,766 | ₩97,140 | ₩96,659 | ₩97,113 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,124 | ₩96,405 | ₩96,071 | ₩96,191 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩95,790 | ₩95,897 | ₩95,617 | ₩95,817 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩95,924 | ₩96,312 | ₩95,831 | ₩95,951 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,565 | ₩96,766 | ₩96,312 | ₩96,699 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩94,989 | ₩95,550 | ₩94,882 | ₩95,470 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,630 | ₩95,710 | ₩95,203 | ₩95,216 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,231 | ₩96,245 | ₩95,724 | ₩95,911 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,552 | ₩96,939 | ₩96,472 | ₩96,485 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,298 | ₩96,325 | ₩95,964 | ₩95,991 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,111 | ₩96,245 | ₩95,817 | ₩95,897 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,392 | ₩96,405 | ₩95,804 | ₩95,831 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩96,833 | ₩96,899 | ₩96,499 | ₩96,672 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,525 | ₩96,726 | ₩96,378 | ₩96,512 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩97,086 | ₩97,287 | ₩96,873 | ₩96,993 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,632 | ₩97,006 | ₩96,605 | ₩96,980 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩96,058 | ₩96,365 | ₩95,978 | ₩96,191 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,338 | ₩96,392 | ₩95,844 | ₩96,178 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,352 | ₩96,632 | ₩96,258 | ₩96,499 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,167 | ₩97,180 | ₩96,124 | ₩96,205 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩96,926 | ₩97,380 | ₩96,886 | ₩97,287 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩96,993 | ₩97,073 | ₩96,739 | ₩96,833 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,539 | ₩96,819 | ₩96,472 | ₩96,485 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,365 | ₩96,632 | ₩96,312 | ₩96,539 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,126 | ₩97,260 | ₩97,006 | ₩97,046 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,501 | ₩97,567 | ₩97,153 | ₩97,260 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,209 | ₩98,249 | ₩97,567 | ₩97,634 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,342 | ₩98,476 | ₩98,182 | ₩98,249 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩97,848 | ₩98,209 | ₩97,808 | ₩98,128 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩97,861 | ₩98,329 | ₩97,835 | ₩98,169 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,714 | ₩98,035 | ₩97,541 | ₩97,741 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩98,075 | ₩98,195 | ₩97,527 | ₩97,541 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩99,064 | ₩99,064 | ₩98,008 | ₩98,222 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,596 | ₩98,917 | ₩98,409 | ₩98,529 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,529 | ₩98,569 | ₩98,142 | ₩98,476 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,277 | ₩99,491 | ₩98,623 | ₩98,690 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩99,865 | ₩99,945 | ₩99,558 | ₩99,865 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩99,785 | ₩99,999 | ₩99,678 | ₩99,945 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,638 | ₩99,959 | ₩99,438 | ₩99,732 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,188 | ₩101,295 | ₩100,493 | ₩100,533 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,335 | ₩101,535 | ₩101,255 | ₩101,455 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩100,841 | ₩101,321 | ₩100,814 | ₩101,121 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,308 | ₩101,562 | ₩101,094 | ₩101,268 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,148 | ₩101,495 | ₩101,108 | ₩101,268 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,253 | ₩100,787 | ₩100,239 | ₩100,560 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,306 | ₩100,400 | ₩100,079 | ₩100,333 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,241 | ₩101,348 | ₩100,694 | ₩100,734 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,720 | ₩100,881 | ₩100,333 | ₩100,426 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,720 | ₩100,854 | ₩100,520 | ₩100,587 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩100,747 | ₩100,907 | ₩100,386 | ₩100,400 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,253 | ₩100,560 | ₩100,012 | ₩100,466 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,692 | ₩100,640 | ₩99,505 | ₩100,560 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,625 | ₩99,825 | ₩99,264 | ₩99,384 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,571 | ₩99,772 | ₩99,264 | ₩99,718 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,745 | ₩99,865 | ₩99,264 | ₩99,264 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩99,865 | ₩99,892 | ₩99,518 | ₩99,558 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,464 | ₩100,440 | ₩99,464 | ₩100,333 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩99,879 | ₩100,092 | ₩99,758 | ₩100,052 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,560 | ₩100,680 | ₩100,346 | ₩100,400 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩99,865 | ₩100,400 | ₩99,732 | ₩100,360 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩100,827 | ₩101,081 | ₩100,640 | ₩100,774 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,239 | ₩100,774 | ₩100,159 | ₩100,707 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,306 | ₩100,373 | ₩100,039 | ₩100,266 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩100,079 | ₩100,319 | ₩99,839 | ₩99,985 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,451 | ₩99,625 | ₩99,117 | ₩99,505 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,262 | ₩99,130 | ₩98,169 | ₩99,104 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,701 | ₩98,877 | ₩97,701 | ₩98,770 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,567 | ₩98,022 | ₩97,420 | ₩97,701 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,636 | ₩98,917 | ₩98,155 | ₩98,289 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,609 | ₩98,743 | ₩98,369 | ₩98,609 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩99,852 | ₩100,079 | ₩99,545 | ₩99,558 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,558 | ₩99,611 | ₩99,171 | ₩99,518 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,571 | ₩99,665 | ₩99,398 | ₩99,531 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,279 | ₩100,319 | ₩99,999 | ₩99,999 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,386 | ₩100,507 | ₩100,266 | ₩100,360 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,413 | ₩100,493 | ₩99,692 | ₩99,798 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,346 | ₩100,533 | ₩100,266 | ₩100,306 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,304 | ₩99,839 | ₩99,237 | ₩99,692 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,264 | ₩99,331 | ₩98,636 | ₩99,050 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,371 | ₩99,972 | ₩99,277 | ₩99,545 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,665 | ₩100,507 | ₩99,505 | ₩99,678 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩99,959 | ₩99,959 | ₩99,438 | ₩99,611 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩99,798 | ₩100,360 | ₩99,798 | ₩100,346 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,560 | ₩100,587 | ₩100,079 | ₩100,186 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,533 | ₩100,827 | ₩100,319 | ₩100,613 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩100,947 | ₩101,201 | ₩100,253 | ₩100,640 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩101,081 | ₩101,402 | ₩100,961 | ₩101,001 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,241 | ₩101,255 | ₩100,667 | ₩100,707 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,241 | ₩101,321 | ₩100,881 | ₩101,201 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,201 | ₩101,482 | ₩101,068 | ₩101,201 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,255 | ₩101,268 | ₩100,386 | ₩100,400 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,134 | ₩101,255 | ₩100,921 | ₩101,215 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,720 | ₩101,335 | ₩100,720 | ₩101,148 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩100,026 | ₩100,827 | ₩100,012 | ₩100,747 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,507 | ₩100,600 | ₩100,146 | ₩100,186 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,199 | ₩100,961 | ₩99,531 | ₩100,587 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,241 | ₩101,388 | ₩100,279 | ₩100,560 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩99,839 | ₩100,173 | ₩99,050 | ₩100,092 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,638 | ₩100,507 | ₩99,638 | ₩100,012 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,264 | ₩100,319 | ₩99,050 | ₩100,173 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,505 | ₩99,985 | ₩99,358 | ₩99,505 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,464 | ₩100,146 | ₩99,344 | ₩99,825 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,277 | ₩99,398 | ₩98,877 | ₩99,050 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩98,048 | ₩98,503 | ₩97,794 | ₩98,102 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩99,024 | ₩99,411 | ₩98,529 | ₩98,703 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩99,865 | ₩100,039 | ₩99,545 | ₩99,598 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,663 | ₩99,384 | ₩98,476 | ₩99,090 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩98,796 | ₩99,732 | ₩98,623 | ₩99,264 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,545 | ₩99,732 | ₩98,155 | ₩98,275 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,130 | ₩100,426 | ₩99,064 | ₩100,239 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩99,959 | ₩100,173 | ₩99,464 | ₩99,491 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,678 | ₩100,159 | ₩99,678 | ₩100,119 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,625 | ₩99,732 | ₩99,090 | ₩99,251 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,371 | ₩99,692 | ₩98,396 | ₩98,569 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,464 | ₩99,518 | ₩98,877 | ₩99,117 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,573 | ₩100,573 | ₩99,411 | ₩99,665 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,535 | ₩101,949 | ₩101,081 | ₩101,121 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩100,921 | ₩102,310 | ₩100,921 | ₩102,243 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,094 | ₩101,722 | ₩100,707 | ₩101,321 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,669 | ₩101,869 | ₩101,495 | ₩101,802 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,217 | ₩102,657 | ₩102,150 | ₩102,337 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩101,976 | ₩102,564 | ₩101,362 | ₩102,270 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,230 | ₩102,404 | ₩102,016 | ₩102,350 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,219 | ₩103,566 | ₩103,179 | ₩103,232 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,245 | ₩103,312 | ₩103,032 | ₩103,272 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,219 | ₩103,459 | ₩103,152 | ₩103,245 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,112 | ₩103,366 | ₩103,005 | ₩103,272 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,406 | ₩103,486 | ₩103,192 | ₩103,259 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,406 | ₩103,432 | ₩102,925 | ₩103,272 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,138 | ₩103,432 | ₩103,072 | ₩103,392 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,312 | ₩103,593 | ₩103,205 | ₩103,299 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,285 | ₩103,579 | ₩103,232 | ₩103,459 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,259 | ₩103,339 | ₩103,098 | ₩103,232 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,564 | ₩102,991 | ₩102,444 | ₩102,845 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,110 | ₩102,444 | ₩101,989 | ₩102,083 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,404 | ₩102,564 | ₩102,203 | ₩102,297 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,602 | ₩101,923 | ₩101,455 | ₩101,816 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩101,789 | ₩101,923 | ₩101,575 | ₩101,896 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,268 | ₩101,829 | ₩101,255 | ₩101,802 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,201 | ₩101,228 | ₩100,934 | ₩101,121 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,375 | ₩101,375 | ₩101,028 | ₩101,295 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,495 | ₩101,655 | ₩101,241 | ₩101,268 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩101,829 | ₩102,150 | ₩101,816 | ₩101,816 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩101,776 | ₩102,150 | ₩101,602 | ₩102,096 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,203 | ₩102,323 | ₩101,923 | ₩102,150 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,577 | ₩102,698 | ₩102,257 | ₩102,350 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩102,871 | ₩103,005 | ₩102,631 | ₩102,657 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,604 | ₩102,644 | ₩102,110 | ₩102,537 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,190 | ₩102,631 | ₩102,030 | ₩102,444 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,455 | ₩102,270 | ₩101,268 | ₩102,096 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩101,041 | ₩101,522 | ₩100,961 | ₩101,161 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,551 | ₩102,657 | ₩102,177 | ₩102,217 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩102,871 | ₩103,072 | ₩102,577 | ₩102,591 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,283 | ₩102,684 | ₩102,283 | ₩102,684 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,177 | ₩102,297 | ₩101,923 | ₩102,217 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩101,762 | ₩102,163 | ₩101,669 | ₩101,963 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,589 | ₩102,230 | ₩101,428 | ₩102,123 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,535 | ₩101,629 | ₩101,375 | ₩101,468 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,150 | ₩102,203 | ₩101,789 | ₩101,856 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,455 | ₩101,709 | ₩101,161 | ₩101,655 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,348 | ₩101,709 | ₩101,268 | ₩101,629 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,522 | ₩101,535 | ₩101,094 | ₩101,228 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩101,749 | ₩101,949 | ₩101,321 | ₩101,335 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩101,909 | ₩102,096 | ₩101,722 | ₩101,963 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩101,963 | ₩102,150 | ₩101,883 | ₩102,136 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,163 | ₩102,297 | ₩101,762 | ₩102,003 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩101,776 | ₩102,123 | ₩101,709 | ₩102,083 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩101,054 | ₩101,615 | ₩101,041 | ₩101,562 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,415 | ₩101,442 | ₩101,201 | ₩101,308 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,602 | ₩101,655 | ₩101,295 | ₩101,362 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩101,776 | ₩101,896 | ₩101,455 | ₩101,669 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,589 | ₩101,909 | ₩101,562 | ₩101,669 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,495 | ₩101,883 | ₩101,295 | ₩101,816 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,696 | ₩101,909 | ₩101,388 | ₩101,495 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,404 | ₩102,404 | ₩101,241 | ₩101,388 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩102,925 | ₩103,058 | ₩102,337 | ₩102,404 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩102,070 | ₩102,751 | ₩102,016 | ₩102,631 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,537 | ₩102,564 | ₩101,936 | ₩102,070 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,537 | ₩102,537 | ₩101,843 | ₩102,190 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,684 | ₩102,684 | ₩102,217 | ₩102,430 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩102,804 | ₩102,804 | ₩102,444 | ₩102,604 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,631 | ₩102,965 | ₩102,537 | ₩102,845 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,377 | ₩102,711 | ₩102,337 | ₩102,524 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,310 | ₩102,564 | ₩102,243 | ₩102,470 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩103,940 | ₩104,060 | ₩103,539 | ₩103,833 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,659 | ₩104,154 | ₩103,406 | ₩104,127 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,366 | ₩103,900 | ₩103,325 | ₩103,566 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩103,032 | ₩103,259 | ₩102,858 | ₩103,205 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,551 | ₩102,551 | ₩102,150 | ₩102,511 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,297 | ₩102,511 | ₩102,003 | ₩102,110 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,190 | ₩102,377 | ₩101,883 | ₩101,976 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,110 | ₩102,177 | ₩101,802 | ₩101,963 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩101,976 | ₩102,323 | ₩101,856 | ₩101,989 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,511 | ₩102,511 | ₩101,843 | ₩101,843 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,617 | ₩102,845 | ₩102,297 | ₩102,297 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,192 | ₩103,272 | ₩103,005 | ₩103,112 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩103,058 | ₩103,339 | ₩102,938 | ₩103,312 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,657 | ₩102,871 | ₩102,551 | ₩102,671 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,511 | ₩102,684 | ₩102,323 | ₩102,564 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩102,804 | ₩102,951 | ₩102,644 | ₩102,951 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,671 | ₩102,711 | ₩102,203 | ₩102,243 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,390 | ₩103,072 | ₩102,350 | ₩102,724 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,671 | ₩102,671 | ₩102,257 | ₩102,444 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,181 | ₩104,261 | ₩103,379 | ₩103,432 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,100 | ₩104,608 | ₩103,953 | ₩104,167 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩105,770 | ₩105,824 | ₩104,942 | ₩105,062 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩105,864 | ₩105,917 | ₩105,583 | ₩105,837 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,570 | ₩105,850 | ₩105,316 | ₩105,824 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,637 | ₩105,637 | ₩105,289 | ₩105,476 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,236 | ₩105,543 | ₩105,182 | ₩105,316 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,383 | ₩105,516 | ₩105,142 | ₩105,516 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,677 | ₩105,784 | ₩105,356 | ₩105,383 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,209 | ₩105,303 | ₩105,089 | ₩105,249 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩104,862 | ₩104,982 | ₩104,648 | ₩104,848 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,568 | ₩105,036 | ₩104,461 | ₩104,955 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩105,009 | ₩105,276 | ₩104,381 | ₩104,621 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩103,913 | ₩104,661 | ₩103,766 | ₩104,608 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,633 | ₩104,221 | ₩103,419 | ₩104,114 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩103,793 | ₩103,900 | ₩103,486 | ₩103,659 | -0.13% | 544만 |
|---|