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 | ₩91,778 | ₩92,019 | ₩91,604 | ₩91,872 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,350 | ₩91,978 | ₩91,310 | ₩91,898 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,414 | ₩91,524 | ₩90,374 | ₩91,377 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,323 | ₩91,765 | ₩91,216 | ₩91,470 | +0.16% | 618.7만 |
| 2026.10.05 | ₩90,922 | ₩91,189 | ₩90,668 | ₩91,123 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,858 | ₩92,139 | ₩91,042 | ₩91,230 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,721 | ₩91,644 | ₩90,360 | ₩91,497 | +0.86% | 820.2만 |
| 2026.09.30 | ₩92,059 | ₩92,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,617 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,340 | ₩92,580 | ₩91,524 | ₩91,952 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,313 | ₩92,487 | ₩91,845 | ₩92,246 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,209 | ₩93,276 | ₩92,554 | ₩93,115 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩94,172 | ₩94,373 | ₩93,196 | ₩93,196 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,309 | ₩95,483 | ₩94,065 | ₩94,346 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩95,884 | ₩95,937 | ₩95,576 | ₩95,857 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,683 | ₩95,804 | ₩95,509 | ₩95,804 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,389 | ₩95,416 | ₩95,001 | ₩95,215 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,590 | ₩95,817 | ₩95,429 | ₩95,817 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩94,908 | ₩95,590 | ₩94,760 | ₩94,867 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,386 | ₩94,587 | ₩94,319 | ₩94,493 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,413 | ₩94,988 | ₩94,172 | ₩94,533 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩94,974 | ₩95,215 | ₩94,493 | ₩94,493 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩94,867 | ₩95,081 | ₩94,399 | ₩94,453 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,697 | ₩95,911 | ₩95,188 | ₩95,563 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩95,897 | ₩95,951 | ₩95,550 | ₩95,750 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,844 | ₩96,004 | ₩95,750 | ₩95,790 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩96,058 | ₩96,058 | ₩95,670 | ₩95,683 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,616 | ₩95,643 | ₩95,362 | ₩95,550 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,710 | ₩96,044 | ₩95,376 | ₩95,456 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,459 | ₩96,566 | ₩96,178 | ₩96,566 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩97,128 | ₩97,435 | ₩96,700 | ₩96,767 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩97,128 | ₩97,262 | ₩96,994 | ₩97,128 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩97,088 | ₩97,208 | ₩96,927 | ₩97,195 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩96,874 | ₩97,248 | ₩96,767 | ₩97,221 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,232 | ₩96,513 | ₩96,178 | ₩96,299 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩95,897 | ₩96,004 | ₩95,723 | ₩95,924 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩96,031 | ₩96,419 | ₩95,937 | ₩96,058 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,673 | ₩96,874 | ₩96,419 | ₩96,807 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩95,095 | ₩95,657 | ₩94,988 | ₩95,576 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,737 | ₩95,817 | ₩95,309 | ₩95,322 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,339 | ₩96,352 | ₩95,830 | ₩96,018 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,660 | ₩97,048 | ₩96,579 | ₩96,593 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,406 | ₩96,432 | ₩96,071 | ₩96,098 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,218 | ₩96,352 | ₩95,924 | ₩96,004 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,499 | ₩96,513 | ₩95,911 | ₩95,937 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩96,941 | ₩97,007 | ₩96,606 | ₩96,780 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,633 | ₩96,834 | ₩96,486 | ₩96,620 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩97,195 | ₩97,395 | ₩96,981 | ₩97,101 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,740 | ₩97,114 | ₩96,713 | ₩97,088 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩96,165 | ₩96,472 | ₩96,085 | ₩96,299 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,446 | ₩96,499 | ₩95,951 | ₩96,285 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,459 | ₩96,740 | ₩96,365 | ₩96,606 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,275 | ₩97,288 | ₩96,232 | ₩96,312 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩97,034 | ₩97,489 | ₩96,994 | ₩97,395 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩97,101 | ₩97,181 | ₩96,847 | ₩96,941 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,646 | ₩96,927 | ₩96,579 | ₩96,593 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,472 | ₩96,740 | ₩96,419 | ₩96,646 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,235 | ₩97,369 | ₩97,114 | ₩97,155 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,609 | ₩97,676 | ₩97,262 | ₩97,369 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,318 | ₩98,358 | ₩97,676 | ₩97,743 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,452 | ₩98,586 | ₩98,291 | ₩98,358 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩97,957 | ₩98,318 | ₩97,917 | ₩98,238 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩97,970 | ₩98,439 | ₩97,944 | ₩98,278 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,823 | ₩98,144 | ₩97,649 | ₩97,850 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩98,184 | ₩98,305 | ₩97,636 | ₩97,649 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩99,174 | ₩99,174 | ₩98,118 | ₩98,332 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,706 | ₩99,027 | ₩98,519 | ₩98,639 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,639 | ₩98,679 | ₩98,251 | ₩98,586 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,388 | ₩99,602 | ₩98,733 | ₩98,800 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩99,977 | ₩100,057 | ₩99,669 | ₩99,977 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩99,896 | ₩100,110 | ₩99,789 | ₩100,057 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,749 | ₩100,070 | ₩99,549 | ₩99,843 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,301 | ₩101,408 | ₩100,605 | ₩100,645 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,448 | ₩101,648 | ₩101,368 | ₩101,568 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩100,953 | ₩101,434 | ₩100,926 | ₩101,234 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,421 | ₩101,675 | ₩101,207 | ₩101,381 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,261 | ₩101,608 | ₩101,220 | ₩101,381 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,365 | ₩100,899 | ₩100,351 | ₩100,672 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,418 | ₩100,512 | ₩100,191 | ₩100,445 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,354 | ₩101,461 | ₩100,806 | ₩100,846 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,833 | ₩100,993 | ₩100,445 | ₩100,538 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,833 | ₩100,966 | ₩100,632 | ₩100,699 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩100,859 | ₩101,020 | ₩100,498 | ₩100,512 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,365 | ₩100,672 | ₩100,124 | ₩100,578 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,803 | ₩100,752 | ₩99,616 | ₩100,672 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,736 | ₩99,937 | ₩99,375 | ₩99,495 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,682 | ₩99,883 | ₩99,375 | ₩99,830 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,856 | ₩99,977 | ₩99,375 | ₩99,375 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩99,977 | ₩100,003 | ₩99,629 | ₩99,669 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,575 | ₩100,552 | ₩99,575 | ₩100,445 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩99,990 | ₩100,204 | ₩99,870 | ₩100,164 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,672 | ₩100,792 | ₩100,458 | ₩100,512 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩99,977 | ₩100,512 | ₩99,843 | ₩100,472 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩100,940 | ₩101,194 | ₩100,752 | ₩100,886 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,351 | ₩100,886 | ₩100,271 | ₩100,819 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,418 | ₩100,485 | ₩100,150 | ₩100,378 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩100,191 | ₩100,431 | ₩99,950 | ₩100,097 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,562 | ₩99,736 | ₩99,228 | ₩99,616 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,372 | ₩99,241 | ₩98,278 | ₩99,214 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,810 | ₩98,987 | ₩97,810 | ₩98,880 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,676 | ₩98,131 | ₩97,529 | ₩97,810 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,746 | ₩99,027 | ₩98,265 | ₩98,398 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,719 | ₩98,853 | ₩98,479 | ₩98,719 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩99,963 | ₩100,191 | ₩99,656 | ₩99,669 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,669 | ₩99,723 | ₩99,281 | ₩99,629 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,682 | ₩99,776 | ₩99,509 | ₩99,642 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,391 | ₩100,431 | ₩100,110 | ₩100,110 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,498 | ₩100,619 | ₩100,378 | ₩100,472 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,525 | ₩100,605 | ₩99,803 | ₩99,910 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,458 | ₩100,645 | ₩100,378 | ₩100,418 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,415 | ₩99,950 | ₩99,348 | ₩99,803 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,375 | ₩99,442 | ₩98,746 | ₩99,161 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,482 | ₩100,084 | ₩99,388 | ₩99,656 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,776 | ₩100,619 | ₩99,616 | ₩99,789 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩100,070 | ₩100,070 | ₩99,549 | ₩99,723 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩99,910 | ₩100,472 | ₩99,910 | ₩100,458 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,672 | ₩100,699 | ₩100,191 | ₩100,298 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,645 | ₩100,940 | ₩100,431 | ₩100,726 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩101,060 | ₩101,314 | ₩100,365 | ₩100,752 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩101,194 | ₩101,515 | ₩101,073 | ₩101,113 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,354 | ₩101,368 | ₩100,779 | ₩100,819 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,354 | ₩101,434 | ₩100,993 | ₩101,314 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,314 | ₩101,595 | ₩101,180 | ₩101,314 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,368 | ₩101,381 | ₩100,498 | ₩100,512 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,247 | ₩101,368 | ₩101,033 | ₩101,327 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,833 | ₩101,448 | ₩100,833 | ₩101,261 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩100,137 | ₩100,940 | ₩100,124 | ₩100,859 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,619 | ₩100,712 | ₩100,257 | ₩100,298 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,311 | ₩101,073 | ₩99,642 | ₩100,699 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,354 | ₩101,501 | ₩100,391 | ₩100,672 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩99,950 | ₩100,284 | ₩99,161 | ₩100,204 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,749 | ₩100,619 | ₩99,749 | ₩100,124 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,375 | ₩100,431 | ₩99,161 | ₩100,284 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,616 | ₩100,097 | ₩99,468 | ₩99,616 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,575 | ₩100,257 | ₩99,455 | ₩99,937 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,388 | ₩99,509 | ₩98,987 | ₩99,161 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩98,158 | ₩98,612 | ₩97,904 | ₩98,211 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩99,134 | ₩99,522 | ₩98,639 | ₩98,813 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩99,977 | ₩100,150 | ₩99,656 | ₩99,709 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,773 | ₩99,495 | ₩98,586 | ₩99,201 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩98,907 | ₩99,843 | ₩98,733 | ₩99,375 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,656 | ₩99,843 | ₩98,265 | ₩98,385 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,241 | ₩100,538 | ₩99,174 | ₩100,351 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩100,070 | ₩100,284 | ₩99,575 | ₩99,602 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,789 | ₩100,271 | ₩99,789 | ₩100,231 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,736 | ₩99,843 | ₩99,201 | ₩99,361 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,482 | ₩99,803 | ₩98,505 | ₩98,679 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,575 | ₩99,629 | ₩98,987 | ₩99,228 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,685 | ₩100,685 | ₩99,522 | ₩99,776 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,648 | ₩102,063 | ₩101,194 | ₩101,234 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩101,033 | ₩102,424 | ₩101,033 | ₩102,357 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,207 | ₩101,836 | ₩100,819 | ₩101,434 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,782 | ₩101,983 | ₩101,608 | ₩101,916 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,331 | ₩102,772 | ₩102,264 | ₩102,451 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩102,090 | ₩102,678 | ₩101,475 | ₩102,384 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,344 | ₩102,518 | ₩102,130 | ₩102,464 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,334 | ₩103,681 | ₩103,294 | ₩103,347 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,360 | ₩103,427 | ₩103,146 | ₩103,387 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,334 | ₩103,574 | ₩103,267 | ₩103,360 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,227 | ₩103,481 | ₩103,120 | ₩103,387 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,521 | ₩103,601 | ₩103,307 | ₩103,374 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,521 | ₩103,548 | ₩103,039 | ₩103,387 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,253 | ₩103,548 | ₩103,187 | ₩103,508 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,427 | ₩103,708 | ₩103,320 | ₩103,414 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,401 | ₩103,695 | ₩103,347 | ₩103,574 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,374 | ₩103,454 | ₩103,213 | ₩103,347 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,678 | ₩103,106 | ₩102,558 | ₩102,959 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,224 | ₩102,558 | ₩102,103 | ₩102,197 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,518 | ₩102,678 | ₩102,317 | ₩102,411 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,715 | ₩102,036 | ₩101,568 | ₩101,929 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩101,903 | ₩102,036 | ₩101,689 | ₩102,010 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,381 | ₩101,943 | ₩101,368 | ₩101,916 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,314 | ₩101,341 | ₩101,047 | ₩101,234 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,488 | ₩101,488 | ₩101,140 | ₩101,408 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,608 | ₩101,769 | ₩101,354 | ₩101,381 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩101,943 | ₩102,264 | ₩101,929 | ₩101,929 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩101,889 | ₩102,264 | ₩101,715 | ₩102,210 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,317 | ₩102,438 | ₩102,036 | ₩102,264 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,692 | ₩102,812 | ₩102,371 | ₩102,464 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩102,986 | ₩103,120 | ₩102,745 | ₩102,772 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,718 | ₩102,759 | ₩102,224 | ₩102,652 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,304 | ₩102,745 | ₩102,143 | ₩102,558 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,568 | ₩102,384 | ₩101,381 | ₩102,210 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩101,154 | ₩101,635 | ₩101,073 | ₩101,274 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,665 | ₩102,772 | ₩102,290 | ₩102,331 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩102,986 | ₩103,187 | ₩102,692 | ₩102,705 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,397 | ₩102,799 | ₩102,397 | ₩102,799 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,290 | ₩102,411 | ₩102,036 | ₩102,331 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩101,876 | ₩102,277 | ₩101,782 | ₩102,076 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,702 | ₩102,344 | ₩101,541 | ₩102,237 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,648 | ₩101,742 | ₩101,488 | ₩101,582 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,264 | ₩102,317 | ₩101,903 | ₩101,969 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,568 | ₩101,822 | ₩101,274 | ₩101,769 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,461 | ₩101,822 | ₩101,381 | ₩101,742 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,635 | ₩101,648 | ₩101,207 | ₩101,341 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩101,862 | ₩102,063 | ₩101,434 | ₩101,448 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩102,023 | ₩102,210 | ₩101,836 | ₩102,076 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩102,076 | ₩102,264 | ₩101,996 | ₩102,250 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,277 | ₩102,411 | ₩101,876 | ₩102,117 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩101,889 | ₩102,237 | ₩101,822 | ₩102,197 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩101,167 | ₩101,729 | ₩101,154 | ₩101,675 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,528 | ₩101,555 | ₩101,314 | ₩101,421 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,715 | ₩101,769 | ₩101,408 | ₩101,475 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩101,889 | ₩102,010 | ₩101,568 | ₩101,782 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,702 | ₩102,023 | ₩101,675 | ₩101,782 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,608 | ₩101,996 | ₩101,408 | ₩101,929 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,809 | ₩102,023 | ₩101,501 | ₩101,608 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,518 | ₩102,518 | ₩101,354 | ₩101,501 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩103,039 | ₩103,173 | ₩102,451 | ₩102,518 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩102,183 | ₩102,866 | ₩102,130 | ₩102,745 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,652 | ₩102,678 | ₩102,050 | ₩102,183 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,652 | ₩102,652 | ₩101,956 | ₩102,304 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,799 | ₩102,799 | ₩102,331 | ₩102,545 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩102,919 | ₩102,919 | ₩102,558 | ₩102,718 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,745 | ₩103,080 | ₩102,652 | ₩102,959 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,491 | ₩102,825 | ₩102,451 | ₩102,638 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,424 | ₩102,678 | ₩102,357 | ₩102,585 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩104,056 | ₩104,176 | ₩103,655 | ₩103,949 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,775 | ₩104,270 | ₩103,521 | ₩104,243 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,481 | ₩104,016 | ₩103,441 | ₩103,681 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩103,146 | ₩103,374 | ₩102,973 | ₩103,320 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,665 | ₩102,665 | ₩102,264 | ₩102,625 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,411 | ₩102,625 | ₩102,117 | ₩102,224 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,304 | ₩102,491 | ₩101,996 | ₩102,090 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,224 | ₩102,290 | ₩101,916 | ₩102,076 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩102,090 | ₩102,438 | ₩101,969 | ₩102,103 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,625 | ₩102,625 | ₩101,956 | ₩101,956 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,732 | ₩102,959 | ₩102,411 | ₩102,411 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,307 | ₩103,387 | ₩103,120 | ₩103,227 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩103,173 | ₩103,454 | ₩103,053 | ₩103,427 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,772 | ₩102,986 | ₩102,665 | ₩102,785 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,625 | ₩102,799 | ₩102,438 | ₩102,678 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩102,919 | ₩103,066 | ₩102,759 | ₩103,066 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,785 | ₩102,825 | ₩102,317 | ₩102,357 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,504 | ₩103,187 | ₩102,464 | ₩102,839 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,785 | ₩102,785 | ₩102,371 | ₩102,558 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,297 | ₩104,377 | ₩103,494 | ₩103,548 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,216 | ₩104,725 | ₩104,069 | ₩104,283 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩105,888 | ₩105,942 | ₩105,059 | ₩105,179 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩105,982 | ₩106,035 | ₩105,701 | ₩105,955 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,688 | ₩105,969 | ₩105,434 | ₩105,942 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,755 | ₩105,755 | ₩105,407 | ₩105,594 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,353 | ₩105,661 | ₩105,300 | ₩105,434 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,500 | ₩105,634 | ₩105,260 | ₩105,634 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,795 | ₩105,902 | ₩105,474 | ₩105,500 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,327 | ₩105,420 | ₩105,206 | ₩105,367 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩104,979 | ₩105,099 | ₩104,765 | ₩104,965 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,685 | ₩105,153 | ₩104,578 | ₩105,072 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩105,126 | ₩105,393 | ₩104,497 | ₩104,738 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩104,029 | ₩104,778 | ₩103,882 | ₩104,725 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,748 | ₩104,337 | ₩103,534 | ₩104,230 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩103,909 | ₩104,016 | ₩103,601 | ₩103,775 | -0.13% | 544만 |
|---|