시장 데이터를 불러오는 중
전체 종목
Vanguard Core Tax-Exempt Bond ETF 과거 주가
Vanguard Core Tax-Exempt Bond ETF · VCRM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Core Tax-Exempt Bond ETF · VCRM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,852 | ₩96,079 | ₩95,852 | ₩95,932 | +0.08% | 140만 |
| 2026.10.08 | ₩95,222 | ₩95,570 | ₩95,007 | ₩95,476 | +0.27% | 221.2만 |
| 2026.10.07 | ₩95,275 | ₩95,597 | ₩95,155 | ₩95,275 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,878 | ₩96,120 | ₩95,624 | ₩95,811 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,959 | ₩96,079 | ₩95,503 | ₩95,825 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,682 | ₩96,910 | ₩95,644 | ₩95,925 | -0.78% | 182.7만 |
| 2026.10.01 | ₩96,053 | ₩96,321 | ₩95,919 | ₩96,106 | +0.06% | 185만 |
| 2026.09.30 | ₩95,731 | ₩96,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,905 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,476 | ₩95,517 | ₩94,940 | ₩95,088 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩96,012 | ₩96,012 | ₩95,222 | ₩95,543 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,615 | ₩96,682 | ₩96,106 | ₩96,240 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩97,192 | ₩97,192 | ₩96,495 | ₩96,676 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,915 | ₩98,022 | ₩96,803 | ₩97,058 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,862 | ₩97,929 | ₩97,781 | ₩97,781 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩98,183 | ₩98,183 | ₩97,821 | ₩97,902 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩98,036 | ₩98,089 | ₩97,721 | ₩97,915 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩98,317 | ₩98,317 | ₩98,049 | ₩98,183 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,915 | ₩98,116 | ₩97,821 | ₩97,848 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩98,170 | ₩98,190 | ₩97,868 | ₩97,915 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩98,290 | ₩98,332 | ₩98,131 | ₩98,177 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩98,049 | ₩98,411 | ₩97,982 | ₩98,217 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩98,103 | ₩98,114 | ₩97,741 | ₩97,848 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩99,148 | ₩99,148 | ₩98,498 | ₩98,518 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩99,228 | ₩99,255 | ₩99,007 | ₩99,128 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩99,255 | ₩99,309 | ₩99,085 | ₩99,161 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,416 | ₩99,416 | ₩99,108 | ₩99,108 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩99,228 | ₩99,269 | ₩99,128 | ₩99,228 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,470 | ₩99,590 | ₩99,108 | ₩99,215 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩100,032 | ₩100,086 | ₩99,970 | ₩100,032 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩100,314 | ₩100,421 | ₩100,166 | ₩100,220 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,381 | ₩100,408 | ₩100,287 | ₩100,327 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,488 | ₩100,488 | ₩100,267 | ₩100,341 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,448 | ₩100,455 | ₩100,287 | ₩100,408 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩100,354 | ₩100,381 | ₩100,234 | ₩100,300 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,408 | ₩100,408 | ₩100,240 | ₩100,314 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,381 | ₩100,515 | ₩100,260 | ₩100,317 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,582 | ₩100,622 | ₩100,421 | ₩100,515 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,475 | ₩100,475 | ₩100,193 | ₩100,287 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,769 | ₩100,769 | ₩100,475 | ₩100,475 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,984 | ₩100,984 | ₩100,689 | ₩100,769 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,917 | ₩101,031 | ₩100,890 | ₩100,957 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,890 | ₩100,890 | ₩100,769 | ₩100,769 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,756 | ₩100,796 | ₩100,676 | ₩100,756 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,783 | ₩100,810 | ₩100,662 | ₩100,676 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,729 | ₩100,843 | ₩100,662 | ₩100,743 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,502 | ₩100,622 | ₩100,461 | ₩100,528 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,488 | ₩100,595 | ₩100,468 | ₩100,522 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩100,354 | ₩100,575 | ₩100,341 | ₩100,528 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩100,287 | ₩100,307 | ₩100,187 | ₩100,234 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,461 | ₩100,495 | ₩100,381 | ₩100,488 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,595 | ₩100,602 | ₩100,361 | ₩100,506 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,743 | ₩100,890 | ₩100,689 | ₩100,689 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,823 | ₩100,863 | ₩100,676 | ₩100,823 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,783 | ₩100,877 | ₩100,635 | ₩100,635 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩100,287 | ₩100,609 | ₩100,153 | ₩100,388 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,555 | ₩100,555 | ₩100,032 | ₩100,063 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,971 | ₩101,004 | ₩100,823 | ₩100,837 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩101,265 | ₩101,265 | ₩101,064 | ₩101,091 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,413 | ₩101,525 | ₩101,225 | ₩101,225 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,480 | ₩101,485 | ₩101,324 | ₩101,413 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,574 | ₩101,580 | ₩101,379 | ₩101,453 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,775 | ₩101,842 | ₩101,600 | ₩101,600 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,734 | ₩101,868 | ₩101,694 | ₩101,721 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,694 | ₩101,761 | ₩101,607 | ₩101,690 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,708 | ₩101,775 | ₩101,641 | ₩101,734 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,775 | ₩101,815 | ₩101,708 | ₩101,708 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,721 | ₩101,842 | ₩101,667 | ₩101,681 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩102,043 | ₩102,130 | ₩101,962 | ₩101,962 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩102,083 | ₩102,203 | ₩102,083 | ₩102,177 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩102,150 | ₩102,190 | ₩102,029 | ₩102,177 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,976 | ₩102,056 | ₩101,922 | ₩102,043 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,418 | ₩102,471 | ₩102,364 | ₩102,378 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,418 | ₩102,418 | ₩102,297 | ₩102,378 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩102,203 | ₩102,284 | ₩102,123 | ₩102,284 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩102,244 | ₩102,244 | ₩102,130 | ₩102,163 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩102,002 | ₩102,156 | ₩102,002 | ₩102,103 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩102,029 | ₩102,069 | ₩101,949 | ₩101,976 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩102,123 | ₩102,190 | ₩101,925 | ₩101,969 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,989 | ₩102,056 | ₩101,955 | ₩101,976 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,976 | ₩102,002 | ₩101,734 | ₩101,748 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,828 | ₩101,976 | ₩101,815 | ₩101,868 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,815 | ₩101,886 | ₩101,788 | ₩101,788 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,761 | ₩101,761 | ₩101,533 | ₩101,667 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,667 | ₩101,821 | ₩101,600 | ₩101,694 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,828 | ₩101,828 | ₩101,547 | ₩101,614 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,788 | ₩101,882 | ₩101,728 | ₩101,801 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,788 | ₩101,808 | ₩101,647 | ₩101,708 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,748 | ₩101,754 | ₩101,600 | ₩101,667 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,801 | ₩101,828 | ₩101,708 | ₩101,801 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,627 | ₩101,741 | ₩101,614 | ₩101,667 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,828 | ₩101,828 | ₩101,721 | ₩101,728 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,426 | ₩101,600 | ₩101,272 | ₩101,547 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,681 | ₩101,821 | ₩101,654 | ₩101,761 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,426 | ₩101,667 | ₩101,373 | ₩101,574 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩101,292 | ₩101,453 | ₩101,272 | ₩101,426 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩101,306 | ₩101,346 | ₩101,145 | ₩101,326 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,689 | ₩100,870 | ₩100,689 | ₩100,796 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,448 | ₩100,649 | ₩100,448 | ₩100,629 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,488 | ₩100,669 | ₩100,341 | ₩100,649 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,488 | ₩100,662 | ₩100,287 | ₩100,368 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,703 | ₩100,783 | ₩100,635 | ₩100,649 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,837 | ₩100,997 | ₩100,515 | ₩100,676 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩101,265 | ₩101,342 | ₩101,172 | ₩101,192 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩101,346 | ₩101,352 | ₩101,172 | ₩101,172 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,453 | ₩101,507 | ₩101,306 | ₩101,306 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,560 | ₩101,587 | ₩101,507 | ₩101,507 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,600 | ₩101,620 | ₩101,480 | ₩101,480 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,574 | ₩101,626 | ₩101,440 | ₩101,440 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,614 | ₩101,694 | ₩101,486 | ₩101,493 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,413 | ₩101,413 | ₩101,292 | ₩101,292 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩101,239 | ₩101,306 | ₩101,165 | ₩101,212 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩101,359 | ₩101,413 | ₩101,245 | ₩101,265 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,654 | ₩101,748 | ₩101,533 | ₩101,560 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,721 | ₩101,734 | ₩101,486 | ₩101,553 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,734 | ₩101,788 | ₩101,687 | ₩101,721 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,922 | ₩101,955 | ₩101,815 | ₩101,882 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,895 | ₩101,902 | ₩101,815 | ₩101,882 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,922 | ₩101,935 | ₩101,694 | ₩101,835 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,882 | ₩101,895 | ₩101,828 | ₩101,842 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,949 | ₩101,949 | ₩101,708 | ₩101,708 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,989 | ₩101,989 | ₩101,694 | ₩101,882 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,734 | ₩101,935 | ₩101,641 | ₩101,895 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,600 | ₩101,627 | ₩101,507 | ₩101,533 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,520 | ₩101,607 | ₩101,453 | ₩101,486 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,533 | ₩101,600 | ₩101,507 | ₩101,560 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩101,252 | ₩101,535 | ₩101,252 | ₩101,493 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,426 | ₩101,493 | ₩101,306 | ₩101,306 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,440 | ₩101,486 | ₩101,245 | ₩101,466 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,386 | ₩101,600 | ₩101,185 | ₩101,239 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,796 | ₩100,924 | ₩100,743 | ₩100,883 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,837 | ₩100,944 | ₩100,749 | ₩100,823 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,555 | ₩100,883 | ₩100,515 | ₩100,850 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,729 | ₩100,756 | ₩100,609 | ₩100,676 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,528 | ₩100,837 | ₩100,528 | ₩100,703 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,421 | ₩100,475 | ₩100,287 | ₩100,381 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩100,032 | ₩100,193 | ₩99,849 | ₩100,193 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩100,368 | ₩100,368 | ₩100,113 | ₩100,140 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩100,287 | ₩100,649 | ₩100,200 | ₩100,314 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,569 | ₩100,622 | ₩100,032 | ₩100,086 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,502 | ₩100,823 | ₩100,341 | ₩100,676 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩101,038 | ₩101,038 | ₩100,113 | ₩100,166 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩101,306 | ₩101,319 | ₩100,991 | ₩101,105 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,440 | ₩101,486 | ₩101,319 | ₩101,319 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,641 | ₩101,681 | ₩101,486 | ₩101,493 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,909 | ₩101,909 | ₩101,419 | ₩101,507 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩101,198 | ₩101,486 | ₩101,198 | ₩101,440 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,627 | ₩101,627 | ₩101,091 | ₩101,158 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,654 | ₩101,721 | ₩101,493 | ₩101,547 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,868 | ₩101,868 | ₩101,667 | ₩101,681 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,734 | ₩101,949 | ₩101,734 | ₩101,846 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,935 | ₩101,949 | ₩101,627 | ₩101,942 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,882 | ₩101,996 | ₩101,855 | ₩101,955 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩102,123 | ₩102,150 | ₩101,976 | ₩102,083 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩102,351 | ₩102,351 | ₩101,922 | ₩101,989 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,873 | ₩102,873 | ₩102,592 | ₩102,592 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩103,088 | ₩103,249 | ₩103,088 | ₩103,195 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩103,007 | ₩103,182 | ₩103,007 | ₩103,115 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,873 | ₩102,994 | ₩102,873 | ₩102,927 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,806 | ₩102,927 | ₩102,780 | ₩102,887 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,860 | ₩102,860 | ₩102,699 | ₩102,847 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,739 | ₩102,739 | ₩102,632 | ₩102,672 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,713 | ₩102,726 | ₩102,632 | ₩102,659 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,686 | ₩102,686 | ₩102,552 | ₩102,605 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,686 | ₩102,686 | ₩102,565 | ₩102,592 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,605 | ₩102,659 | ₩102,512 | ₩102,512 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩102,203 | ₩102,458 | ₩102,203 | ₩102,445 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩102,110 | ₩102,238 | ₩102,083 | ₩102,177 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,391 | ₩102,418 | ₩102,203 | ₩102,297 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩102,123 | ₩102,203 | ₩102,049 | ₩102,150 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩102,083 | ₩102,110 | ₩101,949 | ₩101,976 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,909 | ₩102,150 | ₩101,909 | ₩102,096 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,909 | ₩101,962 | ₩101,828 | ₩101,922 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,828 | ₩101,842 | ₩101,748 | ₩101,828 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,855 | ₩101,855 | ₩101,681 | ₩101,801 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,882 | ₩102,083 | ₩101,882 | ₩102,016 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,842 | ₩101,909 | ₩101,842 | ₩101,855 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,855 | ₩101,909 | ₩101,667 | ₩101,868 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,828 | ₩101,895 | ₩101,801 | ₩101,842 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,882 | ₩101,882 | ₩101,761 | ₩101,815 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,708 | ₩101,734 | ₩101,641 | ₩101,708 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,627 | ₩101,647 | ₩101,533 | ₩101,614 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,547 | ₩101,654 | ₩101,453 | ₩101,600 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,882 | ₩101,882 | ₩101,493 | ₩101,587 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩102,029 | ₩102,029 | ₩101,855 | ₩101,909 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩102,123 | ₩102,123 | ₩101,895 | ₩101,949 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,922 | ₩102,001 | ₩101,888 | ₩101,969 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,922 | ₩101,922 | ₩101,721 | ₩101,775 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,821 | ₩101,855 | ₩101,708 | ₩101,788 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,533 | ₩101,868 | ₩101,533 | ₩101,815 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,775 | ₩101,828 | ₩101,533 | ₩101,654 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,694 | ₩101,775 | ₩101,667 | ₩101,775 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,533 | ₩101,600 | ₩101,466 | ₩101,587 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,627 | ₩101,641 | ₩101,413 | ₩101,507 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,399 | ₩101,399 | ₩101,292 | ₩101,306 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩101,265 | ₩101,438 | ₩101,218 | ₩101,265 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩101,239 | ₩101,332 | ₩101,192 | ₩101,252 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩101,131 | ₩101,251 | ₩101,131 | ₩101,185 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩101,198 | ₩101,239 | ₩101,091 | ₩101,131 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩101,292 | ₩101,292 | ₩100,863 | ₩101,078 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩101,091 | ₩101,145 | ₩101,011 | ₩101,078 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩101,158 | ₩101,158 | ₩101,078 | ₩101,105 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩101,011 | ₩101,113 | ₩100,964 | ₩101,091 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩101,239 | ₩101,239 | ₩101,024 | ₩101,091 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩101,332 | ₩101,399 | ₩101,172 | ₩101,285 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩101,172 | ₩101,399 | ₩101,172 | ₩101,306 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩101,332 | ₩101,346 | ₩101,172 | ₩101,279 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩101,024 | ₩101,198 | ₩101,024 | ₩101,131 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩101,279 | ₩101,426 | ₩101,225 | ₩101,265 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩101,091 | ₩101,279 | ₩101,091 | ₩101,158 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩101,319 | ₩101,319 | ₩101,105 | ₩101,145 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩101,225 | ₩101,225 | ₩101,011 | ₩101,131 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩101,198 | ₩101,225 | ₩101,118 | ₩101,131 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩101,131 | ₩101,158 | ₩101,078 | ₩101,105 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩101,265 | ₩101,299 | ₩101,131 | ₩101,185 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩101,306 | ₩101,319 | ₩101,105 | ₩101,185 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,453 | ₩101,453 | ₩101,131 | ₩101,265 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,775 | ₩101,949 | ₩101,775 | ₩101,855 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,627 | ₩101,848 | ₩101,627 | ₩101,761 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,821 | ₩101,882 | ₩101,654 | ₩101,721 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,895 | ₩101,895 | ₩101,239 | ₩101,540 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,708 | ₩101,842 | ₩101,662 | ₩101,728 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,788 | ₩101,788 | ₩101,587 | ₩101,708 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,842 | ₩101,864 | ₩101,406 | ₩101,708 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,654 | ₩101,828 | ₩101,574 | ₩101,708 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩101,346 | ₩101,607 | ₩101,346 | ₩101,480 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,587 | ₩101,600 | ₩101,279 | ₩101,279 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,507 | ₩101,587 | ₩101,440 | ₩101,493 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,701 | ₩101,748 | ₩101,587 | ₩101,627 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,560 | ₩101,821 | ₩101,560 | ₩101,641 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,560 | ₩101,587 | ₩101,373 | ₩101,453 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,520 | ₩101,641 | ₩101,306 | ₩101,547 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,553 | ₩101,556 | ₩101,446 | ₩101,520 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,440 | ₩101,453 | ₩101,279 | ₩101,306 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,413 | ₩101,623 | ₩101,265 | ₩101,466 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,440 | ₩101,600 | ₩101,346 | ₩101,480 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,788 | ₩101,935 | ₩101,748 | ₩101,842 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,547 | ₩101,783 | ₩101,399 | ₩101,520 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩102,029 | ₩102,029 | ₩101,627 | ₩101,761 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩102,016 | ₩102,043 | ₩101,734 | ₩101,862 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,935 | ₩102,136 | ₩101,862 | ₩101,922 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,989 | ₩101,996 | ₩101,855 | ₩101,922 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,895 | ₩101,895 | ₩101,775 | ₩101,842 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,882 | ₩102,029 | ₩101,842 | ₩101,922 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,962 | ₩101,962 | ₩101,627 | ₩101,842 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,909 | ₩101,962 | ₩101,734 | ₩101,828 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,641 | ₩101,734 | ₩101,547 | ₩101,721 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,413 | ₩101,708 | ₩101,413 | ₩101,533 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩101,332 | ₩101,574 | ₩101,272 | ₩101,399 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩101,245 | ₩101,332 | ₩101,198 | ₩101,212 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩101,138 | ₩101,440 | ₩101,105 | ₩101,426 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩101,145 | ₩101,198 | ₩100,944 | ₩101,078 | -0.07% | 10만 |
|---|