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 | ₩91,661 | ₩91,902 | ₩91,488 | ₩91,755 | +0.10% | 440.8만 |
| 2026.10.08 | ₩91,234 | ₩91,862 | ₩91,194 | ₩91,781 | +0.60% | 513.3만 |
| 2026.10.07 | ₩90,299 | ₩91,407 | ₩90,259 | ₩91,260 | +1.07% | 436.6만 |
| 2026.10.06 | ₩91,207 | ₩91,648 | ₩91,100 | ₩91,354 | +0.16% | 618.7만 |
| 2026.10.05 | ₩90,806 | ₩91,073 | ₩90,553 | ₩91,007 | +0.22% | 962.7만 |
| 2026.10.02 | ₩91,741 | ₩92,022 | ₩90,927 | ₩91,114 | -0.68% | 1180.3만 |
| 2026.10.01 | ₩90,606 | ₩91,528 | ₩90,245 | ₩91,381 | +0.86% | 820.2만 |
| 2026.09.30 | ₩91,942 | ₩91,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,501 |
| -0.48% |
| 2385.8만 |
| 2026.09.29 | ₩92,222 | ₩92,463 | ₩91,407 | ₩91,835 | -0.42% | 2165.8만 |
|---|
| 2026.09.28 | ₩92,196 | ₩92,369 | ₩91,728 | ₩92,129 | -0.07% | 851.6만 |
|---|
| 2026.09.25 | ₩93,091 | ₩93,157 | ₩92,436 | ₩92,997 | -0.10% | 517.8만 |
|---|
| 2026.09.24 | ₩94,052 | ₩94,253 | ₩93,077 | ₩93,077 | -1.04% | 805.4만 |
|---|
| 2026.09.23 | ₩95,188 | ₩95,361 | ₩93,945 | ₩94,226 | -1.01% | 554.3만 |
|---|
| 2026.09.22 | ₩95,762 | ₩95,816 | ₩95,455 | ₩95,735 | -0.03% | 570.1만 |
|---|
| 2026.09.21 | ₩95,562 | ₩95,682 | ₩95,388 | ₩95,682 | +0.13% | 260.7만 |
|---|
| 2026.09.18 | ₩95,268 | ₩95,295 | ₩94,880 | ₩95,094 | -0.18% | 570만 |
|---|
| 2026.09.17 | ₩95,468 | ₩95,695 | ₩95,308 | ₩95,695 | +0.24% | 602.4만 |
|---|
| 2026.09.16 | ₩94,787 | ₩95,468 | ₩94,640 | ₩94,747 | -0.04% | 828.1만 |
|---|
| 2026.09.15 | ₩94,266 | ₩94,466 | ₩94,199 | ₩94,373 | +0.11% | 448.8만 |
|---|
| 2026.09.14 | ₩94,293 | ₩94,867 | ₩94,052 | ₩94,413 | +0.13% | 349.1만 |
|---|
| 2026.09.11 | ₩94,854 | ₩95,094 | ₩94,373 | ₩94,373 | -0.51% | 495.5만 |
|---|
| 2026.09.10 | ₩94,747 | ₩94,961 | ₩94,279 | ₩94,333 | -0.44% | 595.1만 |
|---|
| 2026.09.09 | ₩95,575 | ₩95,789 | ₩95,067 | ₩95,441 | -0.14% | 565.5만 |
|---|
| 2026.09.08 | ₩95,775 | ₩95,829 | ₩95,428 | ₩95,628 | -0.15% | 379만 |
|---|
| 2026.09.04 | ₩95,722 | ₩95,882 | ₩95,628 | ₩95,669 | -0.06% | 158.6만 |
|---|
| 2026.09.03 | ₩95,936 | ₩95,936 | ₩95,548 | ₩95,562 | -0.39% | 199.6만 |
|---|
| 2026.09.02 | ₩95,495 | ₩95,522 | ₩95,241 | ₩95,428 | -0.07% | 325.3만 |
|---|
| 2026.09.01 | ₩95,588 | ₩95,922 | ₩95,254 | ₩95,335 | -0.27% | 666만 |
|---|
| 2026.08.31 | ₩96,336 | ₩96,443 | ₩96,056 | ₩96,443 | +0.11% | 919만 |
|---|
| 2026.08.28 | ₩97,004 | ₩97,312 | ₩96,577 | ₩96,644 | -0.37% | 478.3만 |
|---|
| 2026.08.27 | ₩97,004 | ₩97,138 | ₩96,871 | ₩97,004 | 0.00% | 332.8만 |
|---|
| 2026.08.26 | ₩96,964 | ₩97,084 | ₩96,804 | ₩97,071 | +0.11% | 363.1만 |
|---|
| 2026.08.25 | ₩96,751 | ₩97,125 | ₩96,644 | ₩97,098 | +0.36% | 513.1만 |
|---|
| 2026.08.24 | ₩96,109 | ₩96,390 | ₩96,056 | ₩96,176 | +0.07% | 181.5만 |
|---|
| 2026.08.21 | ₩95,775 | ₩95,882 | ₩95,602 | ₩95,802 | +0.03% | 283.8만 |
|---|
| 2026.08.20 | ₩95,909 | ₩96,296 | ₩95,816 | ₩95,936 | +0.03% | 375.8만 |
|---|
| 2026.08.19 | ₩96,550 | ₩96,751 | ₩96,296 | ₩96,684 | +0.14% | 378.4만 |
|---|
| 2026.08.18 | ₩94,974 | ₩95,535 | ₩94,867 | ₩95,455 | +0.51% | 504.9만 |
|---|
| 2026.08.17 | ₩95,615 | ₩95,695 | ₩95,188 | ₩95,201 | -0.43% | 239.6만 |
|---|
| 2026.08.14 | ₩96,216 | ₩96,230 | ₩95,709 | ₩95,896 | -0.33% | 387.4만 |
|---|
| 2026.08.13 | ₩96,537 | ₩96,924 | ₩96,457 | ₩96,470 | -0.07% | 218.4만 |
|---|
| 2026.08.12 | ₩96,283 | ₩96,310 | ₩95,949 | ₩95,976 | -0.32% | 385.5만 |
|---|
| 2026.08.11 | ₩96,096 | ₩96,230 | ₩95,802 | ₩95,882 | -0.22% | 278.3만 |
|---|
| 2026.08.10 | ₩96,377 | ₩96,390 | ₩95,789 | ₩95,816 | -0.58% | 366.2만 |
|---|
| 2026.08.07 | ₩96,817 | ₩96,884 | ₩96,483 | ₩96,657 | -0.17% | 199.6만 |
|---|
| 2026.08.06 | ₩96,510 | ₩96,710 | ₩96,363 | ₩96,497 | -0.01% | 316.5만 |
|---|
| 2026.08.05 | ₩97,071 | ₩97,271 | ₩96,857 | ₩96,978 | -0.10% | 298.7만 |
|---|
| 2026.08.04 | ₩96,617 | ₩96,991 | ₩96,590 | ₩96,964 | +0.36% | 412만 |
|---|
| 2026.08.03 | ₩96,043 | ₩96,350 | ₩95,962 | ₩96,176 | +0.14% | 479.8만 |
|---|
| 2026.07.31 | ₩96,323 | ₩96,377 | ₩95,829 | ₩96,163 | -0.17% | 759.9만 |
|---|
| 2026.07.30 | ₩96,336 | ₩96,617 | ₩96,243 | ₩96,483 | +0.15% | 534.3만 |
|---|
| 2026.07.29 | ₩97,151 | ₩97,165 | ₩96,109 | ₩96,190 | -0.99% | 607.7만 |
|---|
| 2026.07.28 | ₩96,911 | ₩97,365 | ₩96,871 | ₩97,271 | +0.37% | 208.3만 |
|---|
| 2026.07.27 | ₩96,978 | ₩97,058 | ₩96,724 | ₩96,817 | -0.17% | 284.4만 |
|---|
| 2026.07.24 | ₩96,523 | ₩96,804 | ₩96,457 | ₩96,470 | -0.06% | 411.6만 |
|---|
| 2026.07.23 | ₩96,350 | ₩96,617 | ₩96,296 | ₩96,523 | +0.18% | 207.7만 |
|---|
| 2026.07.22 | ₩97,111 | ₩97,245 | ₩96,991 | ₩97,031 | -0.08% | 370.3만 |
|---|
| 2026.07.21 | ₩97,485 | ₩97,552 | ₩97,138 | ₩97,245 | -0.25% | 204.7만 |
|---|
| 2026.07.20 | ₩98,193 | ₩98,233 | ₩97,552 | ₩97,619 | -0.58% | 145.1만 |
|---|
| 2026.07.17 | ₩98,327 | ₩98,460 | ₩98,166 | ₩98,233 | -0.10% | 143.1만 |
|---|
| 2026.07.16 | ₩97,833 | ₩98,193 | ₩97,792 | ₩98,113 | +0.29% | 388.1만 |
|---|
| 2026.07.15 | ₩97,846 | ₩98,313 | ₩97,819 | ₩98,153 | +0.31% | 276.3만 |
|---|
| 2026.07.14 | ₩97,699 | ₩98,020 | ₩97,525 | ₩97,726 | +0.03% | 420만 |
|---|
| 2026.07.13 | ₩98,060 | ₩98,180 | ₩97,512 | ₩97,525 | -0.54% | 356.2만 |
|---|
| 2026.07.10 | ₩99,048 | ₩99,048 | ₩97,993 | ₩98,207 | -0.85% | 296.1만 |
|---|
| 2026.07.09 | ₩98,581 | ₩98,901 | ₩98,394 | ₩98,514 | -0.07% | 690.2만 |
|---|
| 2026.07.08 | ₩98,514 | ₩98,554 | ₩98,126 | ₩98,460 | -0.05% | 403.2만 |
|---|
| 2026.07.07 | ₩99,262 | ₩99,476 | ₩98,607 | ₩98,674 | -0.59% | 592.2만 |
|---|
| 2026.07.06 | ₩99,850 | ₩99,930 | ₩99,542 | ₩99,850 | 0.00% | 214만 |
|---|
| 2026.07.02 | ₩99,769 | ₩99,983 | ₩99,663 | ₩99,930 | +0.16% | 166.2만 |
|---|
| 2026.07.01 | ₩99,622 | ₩99,943 | ₩99,422 | ₩99,716 | +0.09% | 391.4만 |
|---|
| 2026.06.30 | ₩101,172 | ₩101,279 | ₩100,477 | ₩100,517 | -0.65% | 894만 |
|---|
| 2026.06.29 | ₩101,319 | ₩101,519 | ₩101,239 | ₩101,439 | +0.12% | 265만 |
|---|
| 2026.06.26 | ₩100,825 | ₩101,306 | ₩100,798 | ₩101,105 | +0.28% | 216.3만 |
|---|
| 2026.06.25 | ₩101,292 | ₩101,546 | ₩101,078 | ₩101,252 | -0.04% | 689.4만 |
|---|
| 2026.06.24 | ₩101,132 | ₩101,479 | ₩101,092 | ₩101,252 | +0.12% | 274.2만 |
|---|
| 2026.06.23 | ₩100,237 | ₩100,771 | ₩100,224 | ₩100,544 | +0.31% | 554.5만 |
|---|
| 2026.06.22 | ₩100,290 | ₩100,384 | ₩100,063 | ₩100,317 | +0.03% | 494.7만 |
|---|
| 2026.06.18 | ₩101,225 | ₩101,332 | ₩100,678 | ₩100,718 | -0.50% | 404.7만 |
|---|
| 2026.06.17 | ₩100,704 | ₩100,865 | ₩100,317 | ₩100,411 | -0.29% | 715.3만 |
|---|
| 2026.06.16 | ₩100,704 | ₩100,838 | ₩100,504 | ₩100,571 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩100,731 | ₩100,891 | ₩100,371 | ₩100,384 | -0.34% | 380.7만 |
|---|
| 2026.06.12 | ₩100,237 | ₩100,544 | ₩99,996 | ₩100,451 | +0.21% | 514.9만 |
|---|
| 2026.06.11 | ₩99,676 | ₩100,624 | ₩99,489 | ₩100,544 | +0.87% | 494.5만 |
|---|
| 2026.06.10 | ₩99,609 | ₩99,809 | ₩99,248 | ₩99,369 | -0.24% | 549.8만 |
|---|
| 2026.06.09 | ₩99,556 | ₩99,756 | ₩99,248 | ₩99,703 | +0.15% | 1089.4만 |
|---|
| 2026.06.08 | ₩99,729 | ₩99,850 | ₩99,248 | ₩99,248 | -0.48% | 794.9만 |
|---|
| 2026.06.05 | ₩99,850 | ₩99,876 | ₩99,502 | ₩99,542 | -0.31% | 535.8만 |
|---|
| 2026.06.04 | ₩99,449 | ₩100,424 | ₩99,449 | ₩100,317 | +0.87% | 580.6만 |
|---|
| 2026.06.03 | ₩99,863 | ₩100,077 | ₩99,743 | ₩100,037 | +0.17% | 412.2만 |
|---|
| 2026.06.02 | ₩100,544 | ₩100,664 | ₩100,330 | ₩100,384 | -0.16% | 336만 |
|---|
| 2026.06.01 | ₩99,850 | ₩100,384 | ₩99,716 | ₩100,344 | +0.49% | 413.8만 |
|---|
| 2026.05.29 | ₩100,811 | ₩101,065 | ₩100,624 | ₩100,758 | -0.05% | 623.4만 |
|---|
| 2026.05.28 | ₩100,224 | ₩100,758 | ₩100,143 | ₩100,691 | +0.47% | 498.6만 |
|---|
| 2026.05.27 | ₩100,290 | ₩100,357 | ₩100,023 | ₩100,250 | -0.04% | 464.9만 |
|---|
| 2026.05.26 | ₩100,063 | ₩100,304 | ₩99,823 | ₩99,970 | -0.09% | 230.3만 |
|---|
| 2026.05.22 | ₩99,435 | ₩99,609 | ₩99,102 | ₩99,489 | +0.05% | 355.7만 |
|---|
| 2026.05.21 | ₩98,247 | ₩99,115 | ₩98,153 | ₩99,088 | +0.86% | 540.2만 |
|---|
| 2026.05.20 | ₩97,686 | ₩98,861 | ₩97,686 | ₩98,754 | +1.09% | 1108만 |
|---|
| 2026.05.19 | ₩97,552 | ₩98,006 | ₩97,405 | ₩97,686 | +0.14% | 729.5만 |
|---|
| 2026.05.18 | ₩98,621 | ₩98,901 | ₩98,140 | ₩98,273 | -0.35% | 895.5만 |
|---|
| 2026.05.15 | ₩98,594 | ₩98,728 | ₩98,353 | ₩98,594 | 0.00% | 761만 |
|---|
| 2026.05.14 | ₩99,836 | ₩100,063 | ₩99,529 | ₩99,542 | -0.29% | 391.6만 |
|---|
| 2026.05.13 | ₩99,542 | ₩99,596 | ₩99,155 | ₩99,502 | -0.04% | 580.3만 |
|---|
| 2026.05.12 | ₩99,556 | ₩99,649 | ₩99,382 | ₩99,516 | -0.04% | 251만 |
|---|
| 2026.05.11 | ₩100,264 | ₩100,304 | ₩99,983 | ₩99,983 | -0.28% | 498.3만 |
|---|
| 2026.05.08 | ₩100,371 | ₩100,491 | ₩100,250 | ₩100,344 | -0.03% | 572.5만 |
|---|
| 2026.05.07 | ₩100,397 | ₩100,477 | ₩99,676 | ₩99,783 | -0.61% | 397.4만 |
|---|
| 2026.05.06 | ₩100,330 | ₩100,517 | ₩100,250 | ₩100,290 | -0.04% | 514.9만 |
|---|
| 2026.05.05 | ₩99,289 | ₩99,823 | ₩99,222 | ₩99,676 | +0.39% | 991.2만 |
|---|
| 2026.05.04 | ₩99,248 | ₩99,315 | ₩98,621 | ₩99,035 | -0.22% | 510.1만 |
|---|
| 2026.05.01 | ₩99,355 | ₩99,956 | ₩99,262 | ₩99,529 | +0.17% | 584.1만 |
|---|
| 2026.04.30 | ₩99,649 | ₩100,491 | ₩99,489 | ₩99,663 | +0.01% | 988만 |
|---|
| 2026.04.29 | ₩99,943 | ₩99,943 | ₩99,422 | ₩99,596 | -0.35% | 543.5만 |
|---|
| 2026.04.28 | ₩99,783 | ₩100,344 | ₩99,783 | ₩100,330 | +0.55% | 471.6만 |
|---|
| 2026.04.27 | ₩100,544 | ₩100,571 | ₩100,063 | ₩100,170 | -0.37% | 206.3만 |
|---|
| 2026.04.24 | ₩100,517 | ₩100,811 | ₩100,304 | ₩100,598 | +0.08% | 192만 |
|---|
| 2026.04.23 | ₩100,932 | ₩101,185 | ₩100,237 | ₩100,624 | -0.30% | 406.5만 |
|---|
| 2026.04.22 | ₩101,065 | ₩101,386 | ₩100,945 | ₩100,985 | -0.08% | 254만 |
|---|
| 2026.04.21 | ₩101,225 | ₩101,239 | ₩100,651 | ₩100,691 | -0.53% | 350.5만 |
|---|
| 2026.04.20 | ₩101,225 | ₩101,306 | ₩100,865 | ₩101,185 | -0.04% | 309.7만 |
|---|
| 2026.04.17 | ₩101,185 | ₩101,466 | ₩101,052 | ₩101,185 | 0.00% | 325.2만 |
|---|
| 2026.04.16 | ₩101,239 | ₩101,252 | ₩100,371 | ₩100,384 | -0.84% | 354만 |
|---|
| 2026.04.15 | ₩101,119 | ₩101,239 | ₩100,905 | ₩101,199 | +0.08% | 987.9만 |
|---|
| 2026.04.14 | ₩100,704 | ₩101,319 | ₩100,704 | ₩101,132 | +0.42% | 278.9만 |
|---|
| 2026.04.13 | ₩100,010 | ₩100,811 | ₩99,996 | ₩100,731 | +0.72% | 314.2만 |
|---|
| 2026.04.10 | ₩100,491 | ₩100,584 | ₩100,130 | ₩100,170 | -0.32% | 233.9만 |
|---|
| 2026.04.09 | ₩100,184 | ₩100,945 | ₩99,516 | ₩100,571 | +0.39% | 355.5만 |
|---|
| 2026.04.08 | ₩101,225 | ₩101,372 | ₩100,264 | ₩100,544 | -0.67% | 361.3만 |
|---|
| 2026.04.07 | ₩99,823 | ₩100,157 | ₩99,035 | ₩100,077 | +0.25% | 750.1만 |
|---|
| 2026.04.06 | ₩99,622 | ₩100,491 | ₩99,622 | ₩99,996 | +0.38% | 743.5만 |
|---|
| 2026.04.02 | ₩99,248 | ₩100,304 | ₩99,035 | ₩100,157 | +0.92% | 602.3만 |
|---|
| 2026.04.01 | ₩99,489 | ₩99,970 | ₩99,342 | ₩99,489 | 0.00% | 894.3만 |
|---|
| 2026.03.31 | ₩99,449 | ₩100,130 | ₩99,329 | ₩99,809 | +0.36% | 1138.7만 |
|---|
| 2026.03.30 | ₩99,262 | ₩99,382 | ₩98,861 | ₩99,035 | -0.23% | 763.1만 |
|---|
| 2026.03.27 | ₩98,033 | ₩98,487 | ₩97,779 | ₩98,086 | +0.05% | 595.6만 |
|---|
| 2026.03.26 | ₩99,008 | ₩99,395 | ₩98,514 | ₩98,687 | -0.32% | 788.6만 |
|---|
| 2026.03.25 | ₩99,850 | ₩100,023 | ₩99,529 | ₩99,582 | -0.27% | 579.9만 |
|---|
| 2026.03.24 | ₩98,647 | ₩99,369 | ₩98,460 | ₩99,075 | +0.43% | 718.7만 |
|---|
| 2026.03.23 | ₩98,781 | ₩99,716 | ₩98,607 | ₩99,248 | +0.47% | 1107.6만 |
|---|
| 2026.03.20 | ₩99,529 | ₩99,716 | ₩98,140 | ₩98,260 | -1.28% | 753.1만 |
|---|
| 2026.03.19 | ₩99,115 | ₩100,411 | ₩99,048 | ₩100,224 | +1.12% | 682.6만 |
|---|
| 2026.03.18 | ₩99,943 | ₩100,157 | ₩99,449 | ₩99,476 | -0.47% | 659.7만 |
|---|
| 2026.03.17 | ₩99,663 | ₩100,143 | ₩99,663 | ₩100,103 | +0.44% | 655.6만 |
|---|
| 2026.03.16 | ₩99,609 | ₩99,716 | ₩99,075 | ₩99,235 | -0.38% | 1350.7만 |
|---|
| 2026.03.13 | ₩99,355 | ₩99,676 | ₩98,380 | ₩98,554 | -0.81% | 568.2만 |
|---|
| 2026.03.12 | ₩99,449 | ₩99,502 | ₩98,861 | ₩99,102 | -0.35% | 968.2만 |
|---|
| 2026.03.11 | ₩100,558 | ₩100,558 | ₩99,395 | ₩99,649 | -0.90% | 1583.5만 |
|---|
| 2026.03.10 | ₩101,519 | ₩101,933 | ₩101,065 | ₩101,105 | -0.41% | 887.4만 |
|---|
| 2026.03.09 | ₩100,905 | ₩102,294 | ₩100,905 | ₩102,227 | +1.31% | 838.3만 |
|---|
| 2026.03.06 | ₩101,078 | ₩101,706 | ₩100,691 | ₩101,306 | +0.22% | 496만 |
|---|
| 2026.03.05 | ₩101,653 | ₩101,853 | ₩101,479 | ₩101,786 | +0.13% | 528.7만 |
|---|
| 2026.03.04 | ₩102,201 | ₩102,641 | ₩102,134 | ₩102,321 | +0.12% | 551.6만 |
|---|
| 2026.03.03 | ₩101,960 | ₩102,548 | ₩101,346 | ₩102,254 | +0.29% | 684.9만 |
|---|
| 2026.03.02 | ₩102,214 | ₩102,388 | ₩102,000 | ₩102,334 | +0.12% | 459.1만 |
|---|
| 2026.02.27 | ₩103,202 | ₩103,550 | ₩103,162 | ₩103,216 | +0.01% | 723.6만 |
|---|
| 2026.02.26 | ₩103,229 | ₩103,296 | ₩103,015 | ₩103,256 | +0.03% | 616.8만 |
|---|
| 2026.02.25 | ₩103,202 | ₩103,443 | ₩103,136 | ₩103,229 | +0.03% | 489.7만 |
|---|
| 2026.02.24 | ₩103,096 | ₩103,349 | ₩102,989 | ₩103,256 | +0.16% | 406만 |
|---|
| 2026.02.23 | ₩103,389 | ₩103,470 | ₩103,176 | ₩103,242 | -0.14% | 337.1만 |
|---|
| 2026.02.20 | ₩103,389 | ₩103,416 | ₩102,908 | ₩103,256 | -0.13% | 654.3만 |
|---|
| 2026.02.19 | ₩103,122 | ₩103,416 | ₩103,055 | ₩103,376 | +0.25% | 447.9만 |
|---|
| 2026.02.18 | ₩103,296 | ₩103,576 | ₩103,189 | ₩103,283 | -0.01% | 424.8만 |
|---|
| 2026.02.17 | ₩103,269 | ₩103,563 | ₩103,216 | ₩103,443 | +0.17% | 592.9만 |
|---|
| 2026.02.13 | ₩103,242 | ₩103,323 | ₩103,082 | ₩103,216 | -0.03% | 523.8만 |
|---|
| 2026.02.12 | ₩102,548 | ₩102,975 | ₩102,428 | ₩102,828 | +0.27% | 599.6만 |
|---|
| 2026.02.11 | ₩102,094 | ₩102,428 | ₩101,973 | ₩102,067 | -0.03% | 702.5만 |
|---|
| 2026.02.10 | ₩102,388 | ₩102,548 | ₩102,187 | ₩102,281 | -0.10% | 458.7만 |
|---|
| 2026.02.09 | ₩101,586 | ₩101,907 | ₩101,439 | ₩101,800 | +0.21% | 370.6만 |
|---|
| 2026.02.06 | ₩101,773 | ₩101,907 | ₩101,559 | ₩101,880 | +0.10% | 378.7만 |
|---|
| 2026.02.05 | ₩101,252 | ₩101,813 | ₩101,239 | ₩101,786 | +0.53% | 530.8만 |
|---|
| 2026.02.04 | ₩101,185 | ₩101,212 | ₩100,918 | ₩101,105 | -0.08% | 489.6만 |
|---|
| 2026.02.03 | ₩101,359 | ₩101,359 | ₩101,012 | ₩101,279 | -0.08% | 453.6만 |
|---|
| 2026.02.02 | ₩101,479 | ₩101,639 | ₩101,225 | ₩101,252 | -0.22% | 678.7만 |
|---|
| 2026.01.30 | ₩101,813 | ₩102,134 | ₩101,800 | ₩101,800 | -0.01% | 952.6만 |
|---|
| 2026.01.29 | ₩101,760 | ₩102,134 | ₩101,586 | ₩102,080 | +0.32% | 743.5만 |
|---|
| 2026.01.28 | ₩102,187 | ₩102,307 | ₩101,907 | ₩102,134 | -0.05% | 681.8만 |
|---|
| 2026.01.27 | ₩102,561 | ₩102,681 | ₩102,241 | ₩102,334 | -0.22% | 537.4만 |
|---|
| 2026.01.26 | ₩102,855 | ₩102,989 | ₩102,615 | ₩102,641 | -0.21% | 633.1만 |
|---|
| 2026.01.23 | ₩102,588 | ₩102,628 | ₩102,094 | ₩102,521 | -0.07% | 451만 |
|---|
| 2026.01.22 | ₩102,174 | ₩102,615 | ₩102,014 | ₩102,428 | +0.25% | 821.1만 |
|---|
| 2026.01.21 | ₩101,439 | ₩102,254 | ₩101,252 | ₩102,080 | +0.63% | 889.2만 |
|---|
| 2026.01.20 | ₩101,025 | ₩101,506 | ₩100,945 | ₩101,145 | +0.12% | 641.7만 |
|---|
| 2026.01.16 | ₩102,534 | ₩102,641 | ₩102,160 | ₩102,201 | -0.33% | 676.1만 |
|---|
| 2026.01.15 | ₩102,855 | ₩103,055 | ₩102,561 | ₩102,575 | -0.27% | 300.3만 |
|---|
| 2026.01.14 | ₩102,267 | ₩102,668 | ₩102,267 | ₩102,668 | +0.39% | 588.1만 |
|---|
| 2026.01.13 | ₩102,160 | ₩102,281 | ₩101,907 | ₩102,201 | +0.04% | 993.4만 |
|---|
| 2026.01.12 | ₩101,746 | ₩102,147 | ₩101,653 | ₩101,947 | +0.20% | 958.4만 |
|---|
| 2026.01.09 | ₩101,573 | ₩102,214 | ₩101,412 | ₩102,107 | +0.53% | 619.4만 |
|---|
| 2026.01.08 | ₩101,519 | ₩101,613 | ₩101,359 | ₩101,452 | -0.07% | 393.5만 |
|---|
| 2026.01.07 | ₩102,134 | ₩102,187 | ₩101,773 | ₩101,840 | -0.29% | 561.5만 |
|---|
| 2026.01.06 | ₩101,439 | ₩101,693 | ₩101,145 | ₩101,639 | +0.20% | 330.1만 |
|---|
| 2026.01.05 | ₩101,332 | ₩101,693 | ₩101,252 | ₩101,613 | +0.28% | 373.3만 |
|---|
| 2026.01.02 | ₩101,506 | ₩101,519 | ₩101,078 | ₩101,212 | -0.29% | 398.7만 |
|---|
| 2025.12.31 | ₩101,733 | ₩101,933 | ₩101,306 | ₩101,319 | -0.41% | 244.4만 |
|---|
| 2025.12.30 | ₩101,893 | ₩102,080 | ₩101,706 | ₩101,947 | +0.05% | 186.4만 |
|---|
| 2025.12.29 | ₩101,947 | ₩102,134 | ₩101,867 | ₩102,120 | +0.17% | 255.7만 |
|---|
| 2025.12.26 | ₩102,147 | ₩102,281 | ₩101,746 | ₩101,987 | -0.16% | 189.4만 |
|---|
| 2025.12.24 | ₩101,760 | ₩102,107 | ₩101,693 | ₩102,067 | +0.30% | 140.2만 |
|---|
| 2025.12.23 | ₩101,038 | ₩101,599 | ₩101,025 | ₩101,546 | +0.50% | 305.8만 |
|---|
| 2025.12.22 | ₩101,399 | ₩101,426 | ₩101,185 | ₩101,292 | -0.11% | 228.5만 |
|---|
| 2025.12.19 | ₩101,586 | ₩101,639 | ₩101,279 | ₩101,346 | -0.24% | 316.3만 |
|---|
| 2025.12.18 | ₩101,760 | ₩101,880 | ₩101,439 | ₩101,653 | -0.11% | 441.6만 |
|---|
| 2025.12.17 | ₩101,573 | ₩101,893 | ₩101,546 | ₩101,653 | +0.08% | 280.5만 |
|---|
| 2025.12.16 | ₩101,479 | ₩101,867 | ₩101,279 | ₩101,800 | +0.32% | 760.2만 |
|---|
| 2025.12.15 | ₩101,680 | ₩101,893 | ₩101,372 | ₩101,479 | -0.20% | 360.9만 |
|---|
| 2025.12.12 | ₩102,388 | ₩102,388 | ₩101,225 | ₩101,372 | -0.99% | 485.8만 |
|---|
| 2025.12.11 | ₩102,908 | ₩103,042 | ₩102,321 | ₩102,388 | -0.51% | 519.2만 |
|---|
| 2025.12.10 | ₩102,054 | ₩102,735 | ₩102,000 | ₩102,615 | +0.55% | 485.6만 |
|---|
| 2025.12.09 | ₩102,521 | ₩102,548 | ₩101,920 | ₩102,054 | -0.46% | 486.6만 |
|---|
| 2025.12.08 | ₩102,521 | ₩102,521 | ₩101,827 | ₩102,174 | -0.34% | 516.5만 |
|---|
| 2025.12.05 | ₩102,668 | ₩102,668 | ₩102,201 | ₩102,414 | -0.25% | 261만 |
|---|
| 2025.12.04 | ₩102,788 | ₩102,788 | ₩102,428 | ₩102,588 | -0.19% | 216.8만 |
|---|
| 2025.12.03 | ₩102,615 | ₩102,949 | ₩102,521 | ₩102,828 | +0.21% | 383.1만 |
|---|
| 2025.12.02 | ₩102,361 | ₩102,695 | ₩102,321 | ₩102,508 | +0.14% | 586.8만 |
|---|
| 2025.12.01 | ₩102,294 | ₩102,548 | ₩102,227 | ₩102,454 | +0.16% | 731.4만 |
|---|
| 2025.11.28 | ₩103,924 | ₩104,044 | ₩103,523 | ₩103,817 | -0.10% | 499.4만 |
|---|
| 2025.11.26 | ₩103,643 | ₩104,137 | ₩103,389 | ₩104,111 | +0.45% | 504.1만 |
|---|
| 2025.11.25 | ₩103,349 | ₩103,884 | ₩103,309 | ₩103,550 | +0.19% | 525.8만 |
|---|
| 2025.11.24 | ₩103,015 | ₩103,242 | ₩102,842 | ₩103,189 | +0.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,534 | ₩102,534 | ₩102,134 | ₩102,494 | -0.04% | 403만 |
|---|
| 2025.11.20 | ₩102,281 | ₩102,494 | ₩101,987 | ₩102,094 | -0.18% | 514.8만 |
|---|
| 2025.11.19 | ₩102,174 | ₩102,361 | ₩101,867 | ₩101,960 | -0.21% | 415.6만 |
|---|
| 2025.11.18 | ₩102,094 | ₩102,160 | ₩101,786 | ₩101,947 | -0.14% | 426만 |
|---|
| 2025.11.17 | ₩101,960 | ₩102,307 | ₩101,840 | ₩101,973 | +0.01% | 527.2만 |
|---|
| 2025.11.14 | ₩102,494 | ₩102,494 | ₩101,827 | ₩101,827 | -0.65% | 523.8만 |
|---|
| 2025.11.13 | ₩102,601 | ₩102,828 | ₩102,281 | ₩102,281 | -0.31% | 429.2만 |
|---|
| 2025.11.12 | ₩103,176 | ₩103,256 | ₩102,989 | ₩103,096 | -0.08% | 356.5만 |
|---|
| 2025.11.11 | ₩103,042 | ₩103,323 | ₩102,922 | ₩103,296 | +0.25% | 217.5만 |
|---|
| 2025.11.10 | ₩102,641 | ₩102,855 | ₩102,534 | ₩102,655 | +0.01% | 443.1만 |
|---|
| 2025.11.07 | ₩102,494 | ₩102,668 | ₩102,307 | ₩102,548 | +0.05% | 661.7만 |
|---|
| 2025.11.06 | ₩102,788 | ₩102,935 | ₩102,628 | ₩102,935 | +0.14% | 664.7만 |
|---|
| 2025.11.05 | ₩102,655 | ₩102,695 | ₩102,187 | ₩102,227 | -0.42% | 412.1만 |
|---|
| 2025.11.04 | ₩102,374 | ₩103,055 | ₩102,334 | ₩102,708 | +0.33% | 808.1만 |
|---|
| 2025.11.03 | ₩102,655 | ₩102,655 | ₩102,241 | ₩102,428 | -0.22% | 578.2만 |
|---|
| 2025.10.31 | ₩104,164 | ₩104,244 | ₩103,363 | ₩103,416 | -0.72% | 426.2만 |
|---|
| 2025.10.30 | ₩104,084 | ₩104,592 | ₩103,937 | ₩104,151 | +0.06% | 754.7만 |
|---|
| 2025.10.29 | ₩105,754 | ₩105,807 | ₩104,926 | ₩105,046 | -0.67% | 387.8만 |
|---|
| 2025.10.28 | ₩105,847 | ₩105,901 | ₩105,567 | ₩105,820 | -0.03% | 527.8만 |
|---|
| 2025.10.27 | ₩105,553 | ₩105,834 | ₩105,300 | ₩105,807 | +0.24% | 389.5만 |
|---|
| 2025.10.24 | ₩105,620 | ₩105,620 | ₩105,273 | ₩105,460 | -0.15% | 300.8만 |
|---|
| 2025.10.23 | ₩105,219 | ₩105,527 | ₩105,166 | ₩105,300 | +0.08% | 223만 |
|---|
| 2025.10.22 | ₩105,366 | ₩105,500 | ₩105,126 | ₩105,500 | +0.13% | 559.9만 |
|---|
| 2025.10.21 | ₩105,660 | ₩105,767 | ₩105,340 | ₩105,366 | -0.28% | 483.9만 |
|---|
| 2025.10.20 | ₩105,193 | ₩105,286 | ₩105,072 | ₩105,233 | +0.04% | 217만 |
|---|
| 2025.10.17 | ₩104,845 | ₩104,966 | ₩104,632 | ₩104,832 | -0.01% | 437.6만 |
|---|
| 2025.10.16 | ₩104,551 | ₩105,019 | ₩104,445 | ₩104,939 | +0.37% | 363만 |
|---|
| 2025.10.15 | ₩104,992 | ₩105,259 | ₩104,364 | ₩104,605 | -0.37% | 498.7만 |
|---|
| 2025.10.14 | ₩103,897 | ₩104,645 | ₩103,750 | ₩104,592 | +0.67% | 425.8만 |
|---|
| 2025.10.13 | ₩103,616 | ₩104,204 | ₩103,403 | ₩104,097 | +0.46% | 149.6만 |
|---|
| 2025.10.10 | ₩103,777 | ₩103,884 | ₩103,470 | ₩103,643 | -0.13% | 544만 |
|---|