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 | ₩91,908 | ₩92,149 | ₩91,734 | ₩92,002 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,480 | ₩92,109 | ₩91,439 | ₩92,029 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,542 | ₩91,654 | ₩90,502 | ₩91,506 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,453 | ₩91,895 | ₩91,346 | ₩91,600 | +0.16% | 618.7만 |
| 2026.10.05 | ₩91,051 | ₩91,319 | ₩90,797 | ₩91,252 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,989 | ₩92,270 | ₩91,172 | ₩91,359 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,850 | ₩91,774 | ₩90,489 | ₩91,627 | +0.86% | 820.2만 |
| 2026.09.30 | ₩92,190 | ₩92,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,748 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,471 | ₩92,712 | ₩91,654 | ₩92,082 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,444 | ₩92,618 | ₩91,975 | ₩92,377 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,341 | ₩93,408 | ₩92,685 | ₩93,248 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩94,306 | ₩94,507 | ₩93,328 | ₩93,328 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,444 | ₩95,618 | ₩94,199 | ₩94,480 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩96,020 | ₩96,074 | ₩95,712 | ₩95,993 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,819 | ₩95,940 | ₩95,645 | ₩95,940 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,525 | ₩95,551 | ₩95,136 | ₩95,350 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,725 | ₩95,953 | ₩95,565 | ₩95,953 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩95,042 | ₩95,725 | ₩94,895 | ₩95,002 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,520 | ₩94,721 | ₩94,453 | ₩94,627 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,547 | ₩95,123 | ₩94,306 | ₩94,667 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩95,109 | ₩95,350 | ₩94,627 | ₩94,627 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩95,002 | ₩95,217 | ₩94,533 | ₩94,587 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,833 | ₩96,047 | ₩95,324 | ₩95,699 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩96,034 | ₩96,087 | ₩95,685 | ₩95,886 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,980 | ₩96,141 | ₩95,886 | ₩95,926 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩96,194 | ₩96,194 | ₩95,806 | ₩95,819 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,752 | ₩95,779 | ₩95,498 | ₩95,685 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,846 | ₩96,181 | ₩95,511 | ₩95,592 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,596 | ₩96,703 | ₩96,315 | ₩96,703 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩97,266 | ₩97,574 | ₩96,837 | ₩96,904 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩97,266 | ₩97,400 | ₩97,132 | ₩97,266 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩97,226 | ₩97,346 | ₩97,065 | ₩97,333 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩97,011 | ₩97,386 | ₩96,904 | ₩97,360 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,368 | ₩96,650 | ₩96,315 | ₩96,435 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩96,034 | ₩96,141 | ₩95,859 | ₩96,060 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩96,167 | ₩96,556 | ₩96,074 | ₩96,194 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,810 | ₩97,011 | ₩96,556 | ₩96,944 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩95,230 | ₩95,792 | ₩95,123 | ₩95,712 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,873 | ₩95,953 | ₩95,444 | ₩95,458 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,476 | ₩96,489 | ₩95,967 | ₩96,154 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,797 | ₩97,185 | ₩96,717 | ₩96,730 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,543 | ₩96,569 | ₩96,208 | ₩96,234 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,355 | ₩96,489 | ₩96,060 | ₩96,141 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,636 | ₩96,650 | ₩96,047 | ₩96,074 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩97,078 | ₩97,145 | ₩96,743 | ₩96,918 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,770 | ₩96,971 | ₩96,623 | ₩96,757 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩97,333 | ₩97,534 | ₩97,118 | ₩97,239 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,877 | ₩97,252 | ₩96,851 | ₩97,226 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩96,301 | ₩96,609 | ₩96,221 | ₩96,435 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,583 | ₩96,636 | ₩96,087 | ₩96,422 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,596 | ₩96,877 | ₩96,502 | ₩96,743 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,413 | ₩97,426 | ₩96,368 | ₩96,449 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩97,172 | ₩97,627 | ₩97,132 | ₩97,534 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩97,239 | ₩97,319 | ₩96,985 | ₩97,078 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,784 | ₩97,065 | ₩96,717 | ₩96,730 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,609 | ₩96,877 | ₩96,556 | ₩96,784 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,373 | ₩97,507 | ₩97,252 | ₩97,293 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,748 | ₩97,815 | ₩97,400 | ₩97,507 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,458 | ₩98,498 | ₩97,815 | ₩97,882 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,592 | ₩98,726 | ₩98,431 | ₩98,498 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩98,096 | ₩98,458 | ₩98,056 | ₩98,377 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩98,110 | ₩98,578 | ₩98,083 | ₩98,418 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,962 | ₩98,284 | ₩97,788 | ₩97,989 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩98,324 | ₩98,444 | ₩97,775 | ₩97,788 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩99,315 | ₩99,315 | ₩98,257 | ₩98,471 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,846 | ₩99,168 | ₩98,659 | ₩98,779 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,779 | ₩98,819 | ₩98,391 | ₩98,726 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,529 | ₩99,744 | ₩98,873 | ₩98,940 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩100,119 | ₩100,199 | ₩99,811 | ₩100,119 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩100,038 | ₩100,253 | ₩99,931 | ₩100,199 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,891 | ₩100,212 | ₩99,690 | ₩99,985 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,445 | ₩101,552 | ₩100,748 | ₩100,788 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,592 | ₩101,793 | ₩101,512 | ₩101,713 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩101,096 | ₩101,579 | ₩101,070 | ₩101,378 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,565 | ₩101,820 | ₩101,351 | ₩101,525 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,404 | ₩101,753 | ₩101,364 | ₩101,525 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,507 | ₩101,043 | ₩100,494 | ₩100,815 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,561 | ₩100,654 | ₩100,333 | ₩100,587 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,498 | ₩101,605 | ₩100,949 | ₩100,989 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,976 | ₩101,137 | ₩100,587 | ₩100,681 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,976 | ₩101,110 | ₩100,775 | ₩100,842 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩101,003 | ₩101,163 | ₩100,641 | ₩100,654 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,507 | ₩100,815 | ₩100,266 | ₩100,721 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,945 | ₩100,895 | ₩99,757 | ₩100,815 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,878 | ₩100,078 | ₩99,516 | ₩99,636 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,824 | ₩100,025 | ₩99,516 | ₩99,971 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,998 | ₩100,119 | ₩99,516 | ₩99,516 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩100,119 | ₩100,145 | ₩99,770 | ₩99,811 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,717 | ₩100,695 | ₩99,717 | ₩100,587 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩100,132 | ₩100,346 | ₩100,012 | ₩100,306 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,815 | ₩100,936 | ₩100,601 | ₩100,654 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩100,119 | ₩100,654 | ₩99,985 | ₩100,614 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩101,083 | ₩101,337 | ₩100,895 | ₩101,029 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,494 | ₩101,029 | ₩100,413 | ₩100,962 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,561 | ₩100,628 | ₩100,293 | ₩100,520 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩100,333 | ₩100,574 | ₩100,092 | ₩100,239 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,703 | ₩99,878 | ₩99,369 | ₩99,757 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,511 | ₩99,382 | ₩98,418 | ₩99,355 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,949 | ₩99,128 | ₩97,949 | ₩99,020 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,815 | ₩98,270 | ₩97,668 | ₩97,949 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,886 | ₩99,168 | ₩98,404 | ₩98,538 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,860 | ₩98,994 | ₩98,619 | ₩98,860 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩100,105 | ₩100,333 | ₩99,797 | ₩99,811 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,811 | ₩99,864 | ₩99,422 | ₩99,770 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,824 | ₩99,918 | ₩99,650 | ₩99,784 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,534 | ₩100,574 | ₩100,253 | ₩100,253 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,641 | ₩100,762 | ₩100,520 | ₩100,614 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,668 | ₩100,748 | ₩99,945 | ₩100,052 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,601 | ₩100,788 | ₩100,520 | ₩100,561 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,556 | ₩100,092 | ₩99,489 | ₩99,945 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,516 | ₩99,583 | ₩98,886 | ₩99,302 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,623 | ₩100,226 | ₩99,529 | ₩99,797 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,918 | ₩100,762 | ₩99,757 | ₩99,931 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩100,212 | ₩100,212 | ₩99,690 | ₩99,864 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩100,052 | ₩100,614 | ₩100,052 | ₩100,601 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,815 | ₩100,842 | ₩100,333 | ₩100,440 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,788 | ₩101,083 | ₩100,574 | ₩100,869 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩101,204 | ₩101,458 | ₩100,507 | ₩100,895 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩101,337 | ₩101,659 | ₩101,217 | ₩101,257 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,498 | ₩101,512 | ₩100,922 | ₩100,962 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,498 | ₩101,579 | ₩101,137 | ₩101,458 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,458 | ₩101,739 | ₩101,324 | ₩101,458 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,512 | ₩101,525 | ₩100,641 | ₩100,654 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,391 | ₩101,512 | ₩101,177 | ₩101,471 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,976 | ₩101,592 | ₩100,976 | ₩101,404 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩100,279 | ₩101,083 | ₩100,266 | ₩101,003 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,762 | ₩100,855 | ₩100,400 | ₩100,440 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,454 | ₩101,217 | ₩99,784 | ₩100,842 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,498 | ₩101,646 | ₩100,534 | ₩100,815 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩100,092 | ₩100,427 | ₩99,302 | ₩100,346 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,891 | ₩100,762 | ₩99,891 | ₩100,266 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,516 | ₩100,574 | ₩99,302 | ₩100,427 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,757 | ₩100,239 | ₩99,610 | ₩99,757 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,717 | ₩100,400 | ₩99,596 | ₩100,078 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,529 | ₩99,650 | ₩99,128 | ₩99,302 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩98,297 | ₩98,752 | ₩98,043 | ₩98,351 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩99,275 | ₩99,663 | ₩98,779 | ₩98,953 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩100,119 | ₩100,293 | ₩99,797 | ₩99,851 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,913 | ₩99,636 | ₩98,726 | ₩99,342 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩99,047 | ₩99,985 | ₩98,873 | ₩99,516 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,797 | ₩99,985 | ₩98,404 | ₩98,525 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,382 | ₩100,681 | ₩99,315 | ₩100,494 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩100,212 | ₩100,427 | ₩99,717 | ₩99,744 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,931 | ₩100,413 | ₩99,931 | ₩100,373 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,878 | ₩99,985 | ₩99,342 | ₩99,503 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,623 | ₩99,945 | ₩98,645 | ₩98,819 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,717 | ₩99,770 | ₩99,128 | ₩99,369 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,829 | ₩100,829 | ₩99,663 | ₩99,918 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,793 | ₩102,208 | ₩101,337 | ₩101,378 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩101,177 | ₩102,570 | ₩101,177 | ₩102,503 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,351 | ₩101,980 | ₩100,962 | ₩101,579 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,927 | ₩102,128 | ₩101,753 | ₩102,061 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,476 | ₩102,918 | ₩102,409 | ₩102,597 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩102,235 | ₩102,824 | ₩101,619 | ₩102,530 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,489 | ₩102,663 | ₩102,275 | ₩102,610 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,481 | ₩103,829 | ₩103,440 | ₩103,494 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,507 | ₩103,574 | ₩103,293 | ₩103,534 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,481 | ₩103,722 | ₩103,414 | ₩103,507 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,373 | ₩103,628 | ₩103,266 | ₩103,534 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,668 | ₩103,748 | ₩103,454 | ₩103,521 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,668 | ₩103,695 | ₩103,186 | ₩103,534 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,400 | ₩103,695 | ₩103,333 | ₩103,655 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,574 | ₩103,856 | ₩103,467 | ₩103,561 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,547 | ₩103,842 | ₩103,494 | ₩103,722 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,521 | ₩103,601 | ₩103,360 | ₩103,494 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,824 | ₩103,253 | ₩102,704 | ₩103,105 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,369 | ₩102,704 | ₩102,248 | ₩102,342 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,663 | ₩102,824 | ₩102,463 | ₩102,556 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,860 | ₩102,181 | ₩101,713 | ₩102,074 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩102,047 | ₩102,181 | ₩101,833 | ₩102,155 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,525 | ₩102,088 | ₩101,512 | ₩102,061 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,458 | ₩101,485 | ₩101,190 | ₩101,378 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,632 | ₩101,632 | ₩101,284 | ₩101,552 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,753 | ₩101,913 | ₩101,498 | ₩101,525 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩102,088 | ₩102,409 | ₩102,074 | ₩102,074 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩102,034 | ₩102,409 | ₩101,860 | ₩102,355 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,463 | ₩102,583 | ₩102,181 | ₩102,409 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,838 | ₩102,958 | ₩102,516 | ₩102,610 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩103,132 | ₩103,266 | ₩102,891 | ₩102,918 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,864 | ₩102,905 | ₩102,369 | ₩102,797 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,449 | ₩102,891 | ₩102,288 | ₩102,704 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,713 | ₩102,530 | ₩101,525 | ₩102,355 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩101,297 | ₩101,779 | ₩101,217 | ₩101,418 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,811 | ₩102,918 | ₩102,436 | ₩102,476 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩103,132 | ₩103,333 | ₩102,838 | ₩102,851 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,543 | ₩102,945 | ₩102,543 | ₩102,945 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,436 | ₩102,556 | ₩102,181 | ₩102,476 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩102,021 | ₩102,422 | ₩101,927 | ₩102,221 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,846 | ₩102,489 | ₩101,686 | ₩102,382 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,793 | ₩101,887 | ₩101,632 | ₩101,726 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,409 | ₩102,463 | ₩102,047 | ₩102,114 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,713 | ₩101,967 | ₩101,418 | ₩101,913 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,605 | ₩101,967 | ₩101,525 | ₩101,887 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,779 | ₩101,793 | ₩101,351 | ₩101,485 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩102,007 | ₩102,208 | ₩101,579 | ₩101,592 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩102,168 | ₩102,355 | ₩101,980 | ₩102,221 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩102,221 | ₩102,409 | ₩102,141 | ₩102,396 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,422 | ₩102,556 | ₩102,021 | ₩102,262 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩102,034 | ₩102,382 | ₩101,967 | ₩102,342 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩101,311 | ₩101,873 | ₩101,297 | ₩101,820 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,672 | ₩101,699 | ₩101,458 | ₩101,565 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,860 | ₩101,913 | ₩101,552 | ₩101,619 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩102,034 | ₩102,155 | ₩101,713 | ₩101,927 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,846 | ₩102,168 | ₩101,820 | ₩101,927 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,753 | ₩102,141 | ₩101,552 | ₩102,074 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,954 | ₩102,168 | ₩101,646 | ₩101,753 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,663 | ₩102,663 | ₩101,498 | ₩101,646 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩103,186 | ₩103,320 | ₩102,597 | ₩102,663 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩102,329 | ₩103,012 | ₩102,275 | ₩102,891 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,797 | ₩102,824 | ₩102,195 | ₩102,329 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,797 | ₩102,797 | ₩102,101 | ₩102,449 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,945 | ₩102,945 | ₩102,476 | ₩102,690 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩103,065 | ₩103,065 | ₩102,704 | ₩102,864 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,891 | ₩103,226 | ₩102,797 | ₩103,105 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,637 | ₩102,972 | ₩102,597 | ₩102,784 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,570 | ₩102,824 | ₩102,503 | ₩102,730 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩104,204 | ₩104,324 | ₩103,802 | ₩104,097 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,922 | ₩104,418 | ₩103,668 | ₩104,391 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,628 | ₩104,164 | ₩103,588 | ₩103,829 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩103,293 | ₩103,521 | ₩103,119 | ₩103,467 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,811 | ₩102,811 | ₩102,409 | ₩102,771 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,556 | ₩102,771 | ₩102,262 | ₩102,369 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,449 | ₩102,637 | ₩102,141 | ₩102,235 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,369 | ₩102,436 | ₩102,061 | ₩102,221 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩102,235 | ₩102,583 | ₩102,114 | ₩102,248 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,771 | ₩102,771 | ₩102,101 | ₩102,101 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,878 | ₩103,105 | ₩102,556 | ₩102,556 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,454 | ₩103,534 | ₩103,266 | ₩103,373 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩103,320 | ₩103,601 | ₩103,199 | ₩103,574 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,918 | ₩103,132 | ₩102,811 | ₩102,931 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,771 | ₩102,945 | ₩102,583 | ₩102,824 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩103,065 | ₩103,213 | ₩102,905 | ₩103,213 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,931 | ₩102,972 | ₩102,463 | ₩102,503 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,650 | ₩103,333 | ₩102,610 | ₩102,985 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,931 | ₩102,931 | ₩102,516 | ₩102,704 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,445 | ₩104,525 | ₩103,641 | ₩103,695 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,364 | ₩104,873 | ₩104,217 | ₩104,431 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩106,039 | ₩106,092 | ₩105,208 | ₩105,329 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩106,132 | ₩106,186 | ₩105,851 | ₩106,106 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,838 | ₩106,119 | ₩105,583 | ₩106,092 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,905 | ₩105,905 | ₩105,557 | ₩105,744 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,503 | ₩105,811 | ₩105,449 | ₩105,583 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,650 | ₩105,784 | ₩105,409 | ₩105,784 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,945 | ₩106,052 | ₩105,624 | ₩105,650 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,476 | ₩105,570 | ₩105,356 | ₩105,516 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩105,128 | ₩105,248 | ₩104,914 | ₩105,115 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,833 | ₩105,302 | ₩104,726 | ₩105,222 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩105,275 | ₩105,543 | ₩104,646 | ₩104,887 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩104,177 | ₩104,927 | ₩104,030 | ₩104,873 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,896 | ₩104,485 | ₩103,681 | ₩104,378 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩104,056 | ₩104,164 | ₩103,748 | ₩103,922 | -0.13% | 544만 |
|---|