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 | ₩91,565 | ₩91,805 | ₩91,392 | ₩91,659 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,138 | ₩91,765 | ₩91,098 | ₩91,685 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,204 | ₩91,312 | ₩90,164 | ₩91,165 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,111 | ₩91,552 | ₩91,005 | ₩91,258 | +0.16% | 618.7만 |
| 2026.10.05 | ₩90,711 | ₩90,978 | ₩90,458 | ₩90,911 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,645 | ₩91,925 | ₩90,831 | ₩91,018 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,511 | ₩91,432 | ₩90,151 | ₩91,285 | +0.86% | 820.2만 |
| 2026.09.30 | ₩91,845 | ₩91,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,405 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,126 | ₩92,366 | ₩91,312 | ₩91,739 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,099 | ₩92,272 | ₩91,632 | ₩92,032 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩92,993 | ₩93,060 | ₩92,339 | ₩92,900 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩93,954 | ₩94,154 | ₩92,980 | ₩92,980 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,088 | ₩95,261 | ₩93,847 | ₩94,127 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩95,662 | ₩95,715 | ₩95,355 | ₩95,635 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,462 | ₩95,582 | ₩95,288 | ₩95,582 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,168 | ₩95,195 | ₩94,781 | ₩94,995 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,368 | ₩95,595 | ₩95,208 | ₩95,595 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩94,688 | ₩95,368 | ₩94,541 | ₩94,648 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,167 | ₩94,367 | ₩94,100 | ₩94,274 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,194 | ₩94,768 | ₩93,954 | ₩94,314 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩94,754 | ₩94,995 | ₩94,274 | ₩94,274 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩94,648 | ₩94,861 | ₩94,181 | ₩94,234 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,475 | ₩95,688 | ₩94,968 | ₩95,341 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩95,675 | ₩95,728 | ₩95,328 | ₩95,528 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,622 | ₩95,782 | ₩95,528 | ₩95,568 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩95,835 | ₩95,835 | ₩95,448 | ₩95,462 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,395 | ₩95,422 | ₩95,141 | ₩95,328 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,488 | ₩95,822 | ₩95,155 | ₩95,235 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,235 | ₩96,342 | ₩95,955 | ₩96,342 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩96,903 | ₩97,210 | ₩96,476 | ₩96,542 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩96,903 | ₩97,036 | ₩96,769 | ₩96,903 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩96,863 | ₩96,983 | ₩96,703 | ₩96,969 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩96,649 | ₩97,023 | ₩96,542 | ₩96,996 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,009 | ₩96,289 | ₩95,955 | ₩96,075 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩95,675 | ₩95,782 | ₩95,502 | ₩95,702 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩95,808 | ₩96,195 | ₩95,715 | ₩95,835 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,449 | ₩96,649 | ₩96,195 | ₩96,582 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩94,874 | ₩95,435 | ₩94,768 | ₩95,355 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,515 | ₩95,595 | ₩95,088 | ₩95,101 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,115 | ₩96,129 | ₩95,608 | ₩95,795 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,436 | ₩96,823 | ₩96,356 | ₩96,369 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,182 | ₩96,209 | ₩95,849 | ₩95,875 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩95,995 | ₩96,129 | ₩95,702 | ₩95,782 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,276 | ₩96,289 | ₩95,688 | ₩95,715 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩96,716 | ₩96,783 | ₩96,382 | ₩96,556 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,409 | ₩96,609 | ₩96,262 | ₩96,396 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩96,969 | ₩97,170 | ₩96,756 | ₩96,876 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,516 | ₩96,889 | ₩96,489 | ₩96,863 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩95,942 | ₩96,249 | ₩95,862 | ₩96,075 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,222 | ₩96,276 | ₩95,728 | ₩96,062 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,235 | ₩96,516 | ₩96,142 | ₩96,382 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,049 | ₩97,063 | ₩96,009 | ₩96,089 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩96,809 | ₩97,263 | ₩96,769 | ₩97,170 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩96,876 | ₩96,956 | ₩96,622 | ₩96,716 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,422 | ₩96,703 | ₩96,356 | ₩96,369 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,249 | ₩96,516 | ₩96,195 | ₩96,422 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,009 | ₩97,143 | ₩96,889 | ₩96,929 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,383 | ₩97,450 | ₩97,036 | ₩97,143 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,090 | ₩98,130 | ₩97,450 | ₩97,516 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,224 | ₩98,357 | ₩98,064 | ₩98,130 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩97,730 | ₩98,090 | ₩97,690 | ₩98,010 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩97,743 | ₩98,210 | ₩97,717 | ₩98,050 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,597 | ₩97,917 | ₩97,423 | ₩97,623 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩97,957 | ₩98,077 | ₩97,410 | ₩97,423 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩98,944 | ₩98,944 | ₩97,890 | ₩98,104 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,477 | ₩98,797 | ₩98,290 | ₩98,411 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,411 | ₩98,451 | ₩98,024 | ₩98,357 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,158 | ₩99,371 | ₩98,504 | ₩98,571 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩99,745 | ₩99,825 | ₩99,438 | ₩99,745 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩99,665 | ₩99,878 | ₩99,558 | ₩99,825 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,518 | ₩99,838 | ₩99,318 | ₩99,611 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,066 | ₩101,173 | ₩100,372 | ₩100,412 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,213 | ₩101,413 | ₩101,133 | ₩101,333 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩100,719 | ₩101,199 | ₩100,692 | ₩100,999 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,186 | ₩101,440 | ₩100,973 | ₩101,146 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,026 | ₩101,373 | ₩100,986 | ₩101,146 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,132 | ₩100,666 | ₩100,119 | ₩100,439 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,185 | ₩100,279 | ₩99,958 | ₩100,212 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,119 | ₩101,226 | ₩100,572 | ₩100,612 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,599 | ₩100,759 | ₩100,212 | ₩100,305 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,599 | ₩100,732 | ₩100,399 | ₩100,465 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩100,626 | ₩100,786 | ₩100,265 | ₩100,279 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,132 | ₩100,439 | ₩99,892 | ₩100,345 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,571 | ₩100,519 | ₩99,385 | ₩100,439 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,505 | ₩99,705 | ₩99,144 | ₩99,265 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,451 | ₩99,651 | ₩99,144 | ₩99,598 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,625 | ₩99,745 | ₩99,144 | ₩99,144 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩99,745 | ₩99,772 | ₩99,398 | ₩99,438 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,345 | ₩100,319 | ₩99,345 | ₩100,212 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩99,758 | ₩99,972 | ₩99,638 | ₩99,932 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,439 | ₩100,559 | ₩100,225 | ₩100,279 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩99,745 | ₩100,279 | ₩99,611 | ₩100,239 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩100,706 | ₩100,959 | ₩100,519 | ₩100,652 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,119 | ₩100,652 | ₩100,038 | ₩100,586 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,185 | ₩100,252 | ₩99,918 | ₩100,145 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩99,958 | ₩100,199 | ₩99,718 | ₩99,865 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,331 | ₩99,505 | ₩98,998 | ₩99,385 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,144 | ₩99,011 | ₩98,050 | ₩98,984 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,583 | ₩98,757 | ₩97,583 | ₩98,651 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,450 | ₩97,903 | ₩97,303 | ₩97,583 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,517 | ₩98,797 | ₩98,037 | ₩98,170 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,491 | ₩98,624 | ₩98,250 | ₩98,491 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩99,732 | ₩99,958 | ₩99,425 | ₩99,438 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,438 | ₩99,491 | ₩99,051 | ₩99,398 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,451 | ₩99,545 | ₩99,278 | ₩99,411 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,159 | ₩100,199 | ₩99,878 | ₩99,878 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,265 | ₩100,385 | ₩100,145 | ₩100,239 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,292 | ₩100,372 | ₩99,571 | ₩99,678 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,225 | ₩100,412 | ₩100,145 | ₩100,185 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,184 | ₩99,718 | ₩99,118 | ₩99,571 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,144 | ₩99,211 | ₩98,517 | ₩98,931 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,251 | ₩99,852 | ₩99,158 | ₩99,425 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,545 | ₩100,385 | ₩99,385 | ₩99,558 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩99,838 | ₩99,838 | ₩99,318 | ₩99,491 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩99,678 | ₩100,239 | ₩99,678 | ₩100,225 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,439 | ₩100,465 | ₩99,958 | ₩100,065 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,412 | ₩100,706 | ₩100,199 | ₩100,492 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩100,826 | ₩101,079 | ₩100,132 | ₩100,519 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩100,959 | ₩101,279 | ₩100,839 | ₩100,879 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,119 | ₩101,133 | ₩100,546 | ₩100,586 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,119 | ₩101,199 | ₩100,759 | ₩101,079 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,079 | ₩101,360 | ₩100,946 | ₩101,079 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,133 | ₩101,146 | ₩100,265 | ₩100,279 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,013 | ₩101,133 | ₩100,799 | ₩101,093 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,599 | ₩101,213 | ₩100,599 | ₩101,026 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩99,905 | ₩100,706 | ₩99,892 | ₩100,626 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,385 | ₩100,479 | ₩100,025 | ₩100,065 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,079 | ₩100,839 | ₩99,411 | ₩100,465 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,119 | ₩101,266 | ₩100,159 | ₩100,439 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩99,718 | ₩100,052 | ₩98,931 | ₩99,972 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,518 | ₩100,385 | ₩99,518 | ₩99,892 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,144 | ₩100,199 | ₩98,931 | ₩100,052 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,385 | ₩99,865 | ₩99,238 | ₩99,385 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,345 | ₩100,025 | ₩99,224 | ₩99,705 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,158 | ₩99,278 | ₩98,757 | ₩98,931 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩97,930 | ₩98,384 | ₩97,677 | ₩97,984 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩98,904 | ₩99,291 | ₩98,411 | ₩98,584 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩99,745 | ₩99,918 | ₩99,425 | ₩99,478 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,544 | ₩99,265 | ₩98,357 | ₩98,971 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩98,677 | ₩99,611 | ₩98,504 | ₩99,144 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,425 | ₩99,611 | ₩98,037 | ₩98,157 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,011 | ₩100,305 | ₩98,944 | ₩100,119 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩99,838 | ₩100,052 | ₩99,345 | ₩99,371 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,558 | ₩100,038 | ₩99,558 | ₩99,998 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,505 | ₩99,611 | ₩98,971 | ₩99,131 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,251 | ₩99,571 | ₩98,277 | ₩98,451 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,345 | ₩99,398 | ₩98,757 | ₩98,998 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,452 | ₩100,452 | ₩99,291 | ₩99,545 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,413 | ₩101,827 | ₩100,959 | ₩100,999 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩100,799 | ₩102,187 | ₩100,799 | ₩102,120 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩100,973 | ₩101,600 | ₩100,586 | ₩101,199 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,546 | ₩101,746 | ₩101,373 | ₩101,680 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,093 | ₩102,534 | ₩102,027 | ₩102,214 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩101,853 | ₩102,440 | ₩101,239 | ₩102,147 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,107 | ₩102,280 | ₩101,893 | ₩102,227 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,094 | ₩103,441 | ₩103,054 | ₩103,108 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,121 | ₩103,188 | ₩102,907 | ₩103,148 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,094 | ₩103,334 | ₩103,027 | ₩103,121 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩102,987 | ₩103,241 | ₩102,881 | ₩103,148 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,281 | ₩103,361 | ₩103,068 | ₩103,134 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,281 | ₩103,308 | ₩102,801 | ₩103,148 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,014 | ₩103,308 | ₩102,947 | ₩103,268 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,188 | ₩103,468 | ₩103,081 | ₩103,174 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,161 | ₩103,454 | ₩103,108 | ₩103,334 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,134 | ₩103,214 | ₩102,974 | ₩103,108 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,440 | ₩102,867 | ₩102,320 | ₩102,721 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩101,987 | ₩102,320 | ₩101,867 | ₩101,960 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,280 | ₩102,440 | ₩102,080 | ₩102,173 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,480 | ₩101,800 | ₩101,333 | ₩101,693 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩101,666 | ₩101,800 | ₩101,453 | ₩101,773 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,146 | ₩101,706 | ₩101,133 | ₩101,680 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,079 | ₩101,106 | ₩100,812 | ₩100,999 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,253 | ₩101,253 | ₩100,906 | ₩101,173 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,373 | ₩101,533 | ₩101,119 | ₩101,146 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩101,706 | ₩102,027 | ₩101,693 | ₩101,693 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩101,653 | ₩102,027 | ₩101,480 | ₩101,973 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,080 | ₩102,200 | ₩101,800 | ₩102,027 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,454 | ₩102,574 | ₩102,133 | ₩102,227 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩102,747 | ₩102,881 | ₩102,507 | ₩102,534 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,480 | ₩102,520 | ₩101,987 | ₩102,414 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,067 | ₩102,507 | ₩101,907 | ₩102,320 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,333 | ₩102,147 | ₩101,146 | ₩101,973 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩100,919 | ₩101,400 | ₩100,839 | ₩101,039 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,427 | ₩102,534 | ₩102,053 | ₩102,093 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩102,747 | ₩102,947 | ₩102,454 | ₩102,467 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,160 | ₩102,560 | ₩102,160 | ₩102,560 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,053 | ₩102,173 | ₩101,800 | ₩102,093 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩101,640 | ₩102,040 | ₩101,546 | ₩101,840 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,466 | ₩102,107 | ₩101,306 | ₩102,000 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,413 | ₩101,506 | ₩101,253 | ₩101,346 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,027 | ₩102,080 | ₩101,666 | ₩101,733 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,333 | ₩101,586 | ₩101,039 | ₩101,533 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,226 | ₩101,586 | ₩101,146 | ₩101,506 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,400 | ₩101,413 | ₩100,973 | ₩101,106 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩101,626 | ₩101,827 | ₩101,199 | ₩101,213 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩101,787 | ₩101,973 | ₩101,600 | ₩101,840 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩101,840 | ₩102,027 | ₩101,760 | ₩102,013 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,040 | ₩102,173 | ₩101,640 | ₩101,880 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩101,653 | ₩102,000 | ₩101,586 | ₩101,960 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩100,933 | ₩101,493 | ₩100,919 | ₩101,440 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,293 | ₩101,319 | ₩101,079 | ₩101,186 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,480 | ₩101,533 | ₩101,173 | ₩101,239 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩101,653 | ₩101,773 | ₩101,333 | ₩101,546 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,466 | ₩101,787 | ₩101,440 | ₩101,546 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,373 | ₩101,760 | ₩101,173 | ₩101,693 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,573 | ₩101,787 | ₩101,266 | ₩101,373 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,280 | ₩102,280 | ₩101,119 | ₩101,266 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩102,801 | ₩102,934 | ₩102,214 | ₩102,280 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩101,947 | ₩102,627 | ₩101,893 | ₩102,507 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,414 | ₩102,440 | ₩101,813 | ₩101,947 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,414 | ₩102,414 | ₩101,720 | ₩102,067 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,560 | ₩102,560 | ₩102,093 | ₩102,307 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩102,681 | ₩102,681 | ₩102,320 | ₩102,480 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,507 | ₩102,841 | ₩102,414 | ₩102,721 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,254 | ₩102,587 | ₩102,214 | ₩102,400 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,187 | ₩102,440 | ₩102,120 | ₩102,347 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩103,815 | ₩103,935 | ₩103,414 | ₩103,708 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,535 | ₩104,028 | ₩103,281 | ₩104,002 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,241 | ₩103,775 | ₩103,201 | ₩103,441 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩102,907 | ₩103,134 | ₩102,734 | ₩103,081 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,427 | ₩102,427 | ₩102,027 | ₩102,387 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,173 | ₩102,387 | ₩101,880 | ₩101,987 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,067 | ₩102,254 | ₩101,760 | ₩101,853 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩101,987 | ₩102,053 | ₩101,680 | ₩101,840 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩101,853 | ₩102,200 | ₩101,733 | ₩101,867 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,387 | ₩102,387 | ₩101,720 | ₩101,720 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,494 | ₩102,721 | ₩102,173 | ₩102,173 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,068 | ₩103,148 | ₩102,881 | ₩102,987 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩102,934 | ₩103,214 | ₩102,814 | ₩103,188 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,534 | ₩102,747 | ₩102,427 | ₩102,547 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,387 | ₩102,560 | ₩102,200 | ₩102,440 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩102,681 | ₩102,827 | ₩102,520 | ₩102,827 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,547 | ₩102,587 | ₩102,080 | ₩102,120 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,267 | ₩102,947 | ₩102,227 | ₩102,600 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,547 | ₩102,547 | ₩102,133 | ₩102,320 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,055 | ₩104,135 | ₩103,254 | ₩103,308 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩103,975 | ₩104,482 | ₩103,828 | ₩104,042 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩105,643 | ₩105,696 | ₩104,816 | ₩104,936 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩105,736 | ₩105,790 | ₩105,456 | ₩105,710 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,443 | ₩105,723 | ₩105,189 | ₩105,696 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,509 | ₩105,509 | ₩105,162 | ₩105,349 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,109 | ₩105,416 | ₩105,056 | ₩105,189 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,256 | ₩105,389 | ₩105,016 | ₩105,389 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,549 | ₩105,656 | ₩105,229 | ₩105,256 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,082 | ₩105,176 | ₩104,962 | ₩105,122 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩104,735 | ₩104,856 | ₩104,522 | ₩104,722 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,442 | ₩104,909 | ₩104,335 | ₩104,829 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩104,882 | ₩105,149 | ₩104,255 | ₩104,495 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩103,788 | ₩104,535 | ₩103,641 | ₩104,482 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,508 | ₩104,095 | ₩103,294 | ₩103,988 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩103,668 | ₩103,775 | ₩103,361 | ₩103,535 | -0.13% | 544만 |
|---|