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 | ₩95,599 | ₩95,826 | ₩95,599 | ₩95,679 | +0.08% | 140만 |
| 2026.10.08 | ₩94,971 | ₩95,318 | ₩94,757 | ₩95,225 | +0.27% | 221.2만 |
| 2026.10.07 | ₩95,024 | ₩95,345 | ₩94,904 | ₩95,024 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,626 | ₩95,866 | ₩95,372 | ₩95,559 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,706 | ₩95,826 | ₩95,252 | ₩95,572 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,428 | ₩96,655 | ₩95,392 | ₩95,673 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,800 | ₩96,067 | ₩95,666 | ₩95,853 | +0.06% | 185만 |
| 2026.09.30 | ₩95,479 | ₩96,247 | ₩95,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,653 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,225 | ₩95,265 | ₩94,690 | ₩94,837 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,760 | ₩95,760 | ₩94,971 | ₩95,292 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,361 | ₩96,428 | ₩95,853 | ₩95,987 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,936 | ₩96,936 | ₩96,241 | ₩96,421 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,657 | ₩97,764 | ₩96,548 | ₩96,802 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,604 | ₩97,671 | ₩97,524 | ₩97,524 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,925 | ₩97,925 | ₩97,564 | ₩97,644 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,778 | ₩97,831 | ₩97,464 | ₩97,657 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩98,058 | ₩98,058 | ₩97,791 | ₩97,925 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,657 | ₩97,858 | ₩97,564 | ₩97,590 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,911 | ₩97,931 | ₩97,611 | ₩97,657 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩98,032 | ₩98,073 | ₩97,873 | ₩97,918 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,791 | ₩98,152 | ₩97,724 | ₩97,958 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,844 | ₩97,855 | ₩97,484 | ₩97,590 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,887 | ₩98,887 | ₩98,239 | ₩98,259 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩98,967 | ₩98,994 | ₩98,747 | ₩98,867 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩98,994 | ₩99,047 | ₩98,824 | ₩98,900 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,154 | ₩99,154 | ₩98,847 | ₩98,847 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩98,967 | ₩99,007 | ₩98,867 | ₩98,967 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,208 | ₩99,328 | ₩98,847 | ₩98,954 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,769 | ₩99,822 | ₩99,706 | ₩99,769 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩100,050 | ₩100,157 | ₩99,903 | ₩99,956 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,116 | ₩100,143 | ₩100,023 | ₩100,063 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,223 | ₩100,223 | ₩100,003 | ₩100,076 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,183 | ₩100,190 | ₩100,023 | ₩100,143 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩100,090 | ₩100,116 | ₩99,969 | ₩100,036 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,143 | ₩100,143 | ₩99,976 | ₩100,050 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,116 | ₩100,250 | ₩99,996 | ₩100,052 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,317 | ₩100,357 | ₩100,157 | ₩100,250 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,210 | ₩100,210 | ₩99,929 | ₩100,023 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,504 | ₩100,504 | ₩100,210 | ₩100,210 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,718 | ₩100,718 | ₩100,424 | ₩100,504 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,651 | ₩100,765 | ₩100,624 | ₩100,691 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,624 | ₩100,624 | ₩100,504 | ₩100,504 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,491 | ₩100,531 | ₩100,410 | ₩100,491 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,517 | ₩100,544 | ₩100,397 | ₩100,410 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,464 | ₩100,578 | ₩100,397 | ₩100,477 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,237 | ₩100,357 | ₩100,197 | ₩100,263 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,223 | ₩100,330 | ₩100,203 | ₩100,257 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩100,090 | ₩100,310 | ₩100,076 | ₩100,263 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩100,023 | ₩100,043 | ₩99,923 | ₩99,969 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,197 | ₩100,230 | ₩100,116 | ₩100,223 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,330 | ₩100,337 | ₩100,096 | ₩100,241 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,477 | ₩100,624 | ₩100,424 | ₩100,424 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,558 | ₩100,598 | ₩100,410 | ₩100,558 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,517 | ₩100,611 | ₩100,370 | ₩100,370 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩100,023 | ₩100,344 | ₩99,889 | ₩100,123 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,290 | ₩100,290 | ₩99,769 | ₩99,800 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,705 | ₩100,738 | ₩100,558 | ₩100,571 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩100,999 | ₩100,999 | ₩100,798 | ₩100,825 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,146 | ₩101,258 | ₩100,958 | ₩100,958 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,212 | ₩101,218 | ₩101,057 | ₩101,146 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,306 | ₩101,313 | ₩101,112 | ₩101,186 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,506 | ₩101,573 | ₩101,333 | ₩101,333 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,466 | ₩101,600 | ₩101,426 | ₩101,453 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,426 | ₩101,493 | ₩101,339 | ₩101,422 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,440 | ₩101,506 | ₩101,373 | ₩101,466 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,506 | ₩101,547 | ₩101,440 | ₩101,440 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,453 | ₩101,573 | ₩101,399 | ₩101,413 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,774 | ₩101,861 | ₩101,694 | ₩101,694 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,814 | ₩101,934 | ₩101,814 | ₩101,907 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,881 | ₩101,921 | ₩101,760 | ₩101,907 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,707 | ₩101,787 | ₩101,653 | ₩101,774 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,148 | ₩102,201 | ₩102,094 | ₩102,108 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,148 | ₩102,148 | ₩102,028 | ₩102,108 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,934 | ₩102,014 | ₩101,854 | ₩102,014 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩101,974 | ₩101,974 | ₩101,861 | ₩101,894 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,734 | ₩101,887 | ₩101,734 | ₩101,834 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,760 | ₩101,800 | ₩101,680 | ₩101,707 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,854 | ₩101,921 | ₩101,656 | ₩101,700 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,720 | ₩101,787 | ₩101,687 | ₩101,707 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,707 | ₩101,734 | ₩101,466 | ₩101,480 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,560 | ₩101,707 | ₩101,547 | ₩101,600 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,547 | ₩101,617 | ₩101,520 | ₩101,520 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,493 | ₩101,493 | ₩101,266 | ₩101,399 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,399 | ₩101,553 | ₩101,333 | ₩101,426 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,560 | ₩101,560 | ₩101,279 | ₩101,346 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,520 | ₩101,613 | ₩101,460 | ₩101,533 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,520 | ₩101,540 | ₩101,379 | ₩101,440 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,480 | ₩101,486 | ₩101,333 | ₩101,399 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,533 | ₩101,560 | ₩101,440 | ₩101,533 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,359 | ₩101,473 | ₩101,346 | ₩101,399 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,560 | ₩101,560 | ₩101,453 | ₩101,460 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,159 | ₩101,333 | ₩101,005 | ₩101,279 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,413 | ₩101,553 | ₩101,386 | ₩101,493 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,159 | ₩101,399 | ₩101,105 | ₩101,306 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩101,025 | ₩101,186 | ₩101,005 | ₩101,159 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩101,039 | ₩101,079 | ₩100,878 | ₩101,059 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,424 | ₩100,604 | ₩100,424 | ₩100,531 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,183 | ₩100,384 | ₩100,183 | ₩100,364 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,223 | ₩100,404 | ₩100,076 | ₩100,384 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,223 | ₩100,397 | ₩100,023 | ₩100,103 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,437 | ₩100,517 | ₩100,370 | ₩100,384 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,571 | ₩100,731 | ₩100,250 | ₩100,410 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩100,999 | ₩101,075 | ₩100,905 | ₩100,925 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩101,079 | ₩101,085 | ₩100,905 | ₩100,905 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,186 | ₩101,239 | ₩101,039 | ₩101,039 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,293 | ₩101,319 | ₩101,239 | ₩101,239 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,333 | ₩101,353 | ₩101,212 | ₩101,212 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,306 | ₩101,358 | ₩101,172 | ₩101,172 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,346 | ₩101,426 | ₩101,219 | ₩101,226 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,146 | ₩101,146 | ₩101,025 | ₩101,025 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩100,972 | ₩101,039 | ₩100,898 | ₩100,945 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩101,092 | ₩101,146 | ₩100,979 | ₩100,999 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,386 | ₩101,480 | ₩101,266 | ₩101,293 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,453 | ₩101,466 | ₩101,219 | ₩101,286 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,466 | ₩101,520 | ₩101,420 | ₩101,453 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,653 | ₩101,687 | ₩101,547 | ₩101,613 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,627 | ₩101,633 | ₩101,547 | ₩101,613 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,653 | ₩101,667 | ₩101,426 | ₩101,567 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,613 | ₩101,627 | ₩101,560 | ₩101,573 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,680 | ₩101,680 | ₩101,440 | ₩101,440 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,720 | ₩101,720 | ₩101,426 | ₩101,613 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,466 | ₩101,667 | ₩101,373 | ₩101,627 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,333 | ₩101,359 | ₩101,239 | ₩101,266 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,252 | ₩101,339 | ₩101,186 | ₩101,219 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,266 | ₩101,333 | ₩101,239 | ₩101,293 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩100,985 | ₩101,267 | ₩100,985 | ₩101,226 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,159 | ₩101,226 | ₩101,039 | ₩101,039 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,172 | ₩101,219 | ₩100,979 | ₩101,199 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,119 | ₩101,333 | ₩100,918 | ₩100,972 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,531 | ₩100,658 | ₩100,477 | ₩100,618 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,571 | ₩100,678 | ₩100,484 | ₩100,558 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,290 | ₩100,618 | ₩100,250 | ₩100,584 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,464 | ₩100,491 | ₩100,344 | ₩100,410 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,263 | ₩100,571 | ₩100,263 | ₩100,437 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,157 | ₩100,210 | ₩100,023 | ₩100,116 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,769 | ₩99,929 | ₩99,586 | ₩99,929 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩100,103 | ₩100,103 | ₩99,849 | ₩99,876 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩100,023 | ₩100,384 | ₩99,936 | ₩100,050 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,304 | ₩100,357 | ₩99,769 | ₩99,822 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,237 | ₩100,558 | ₩100,076 | ₩100,410 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,771 | ₩100,771 | ₩99,849 | ₩99,903 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩101,039 | ₩101,052 | ₩100,725 | ₩100,838 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,172 | ₩101,219 | ₩101,052 | ₩101,052 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,373 | ₩101,413 | ₩101,219 | ₩101,226 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,640 | ₩101,640 | ₩101,152 | ₩101,239 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,932 | ₩101,219 | ₩100,932 | ₩101,172 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,359 | ₩101,359 | ₩100,825 | ₩100,892 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,386 | ₩101,453 | ₩101,226 | ₩101,279 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,600 | ₩101,600 | ₩101,399 | ₩101,413 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,466 | ₩101,680 | ₩101,466 | ₩101,577 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,667 | ₩101,680 | ₩101,359 | ₩101,673 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,613 | ₩101,727 | ₩101,587 | ₩101,687 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,854 | ₩101,881 | ₩101,707 | ₩101,814 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩102,081 | ₩102,081 | ₩101,653 | ₩101,720 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,602 | ₩102,602 | ₩102,322 | ₩102,322 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,816 | ₩102,977 | ₩102,816 | ₩102,923 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,736 | ₩102,910 | ₩102,736 | ₩102,843 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,602 | ₩102,723 | ₩102,602 | ₩102,656 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,536 | ₩102,656 | ₩102,509 | ₩102,616 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,589 | ₩102,589 | ₩102,429 | ₩102,576 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,469 | ₩102,469 | ₩102,362 | ₩102,402 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,442 | ₩102,455 | ₩102,362 | ₩102,388 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,415 | ₩102,415 | ₩102,282 | ₩102,335 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,415 | ₩102,415 | ₩102,295 | ₩102,322 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,335 | ₩102,388 | ₩102,241 | ₩102,241 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,934 | ₩102,188 | ₩101,934 | ₩102,175 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,841 | ₩101,969 | ₩101,814 | ₩101,907 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,121 | ₩102,148 | ₩101,934 | ₩102,028 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,854 | ₩101,934 | ₩101,780 | ₩101,881 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,814 | ₩101,841 | ₩101,680 | ₩101,707 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,640 | ₩101,881 | ₩101,640 | ₩101,827 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,640 | ₩101,694 | ₩101,560 | ₩101,653 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,560 | ₩101,573 | ₩101,480 | ₩101,560 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,587 | ₩101,587 | ₩101,413 | ₩101,533 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,613 | ₩101,814 | ₩101,613 | ₩101,747 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,573 | ₩101,640 | ₩101,573 | ₩101,587 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,587 | ₩101,640 | ₩101,399 | ₩101,600 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,560 | ₩101,627 | ₩101,533 | ₩101,573 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,613 | ₩101,613 | ₩101,493 | ₩101,547 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,440 | ₩101,466 | ₩101,373 | ₩101,440 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,359 | ₩101,379 | ₩101,266 | ₩101,346 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,279 | ₩101,386 | ₩101,186 | ₩101,333 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,613 | ₩101,613 | ₩101,226 | ₩101,319 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,760 | ₩101,760 | ₩101,587 | ₩101,640 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,854 | ₩101,854 | ₩101,627 | ₩101,680 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,653 | ₩101,732 | ₩101,620 | ₩101,700 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,653 | ₩101,653 | ₩101,453 | ₩101,506 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,553 | ₩101,587 | ₩101,440 | ₩101,520 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,266 | ₩101,600 | ₩101,266 | ₩101,547 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,506 | ₩101,560 | ₩101,266 | ₩101,386 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,426 | ₩101,506 | ₩101,399 | ₩101,506 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,266 | ₩101,333 | ₩101,199 | ₩101,319 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,359 | ₩101,373 | ₩101,146 | ₩101,239 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,132 | ₩101,132 | ₩101,025 | ₩101,039 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩100,999 | ₩101,171 | ₩100,952 | ₩100,999 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩100,972 | ₩101,065 | ₩100,925 | ₩100,985 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,865 | ₩100,984 | ₩100,865 | ₩100,918 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,932 | ₩100,972 | ₩100,825 | ₩100,865 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩101,025 | ₩101,025 | ₩100,598 | ₩100,811 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,825 | ₩100,878 | ₩100,745 | ₩100,811 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,892 | ₩100,892 | ₩100,811 | ₩100,838 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,745 | ₩100,846 | ₩100,698 | ₩100,825 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩100,972 | ₩100,972 | ₩100,758 | ₩100,825 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩101,065 | ₩101,132 | ₩100,905 | ₩101,019 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,905 | ₩101,132 | ₩100,905 | ₩101,039 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩101,065 | ₩101,079 | ₩100,905 | ₩101,012 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,758 | ₩100,932 | ₩100,758 | ₩100,865 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩101,012 | ₩101,159 | ₩100,958 | ₩100,999 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,825 | ₩101,012 | ₩100,825 | ₩100,892 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩101,052 | ₩101,052 | ₩100,838 | ₩100,878 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩100,958 | ₩100,958 | ₩100,745 | ₩100,865 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,932 | ₩100,958 | ₩100,852 | ₩100,865 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,865 | ₩100,892 | ₩100,811 | ₩100,838 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩100,999 | ₩101,032 | ₩100,865 | ₩100,918 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩101,039 | ₩101,052 | ₩100,838 | ₩100,918 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,186 | ₩101,186 | ₩100,865 | ₩100,999 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,506 | ₩101,680 | ₩101,506 | ₩101,587 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,359 | ₩101,580 | ₩101,359 | ₩101,493 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,553 | ₩101,613 | ₩101,386 | ₩101,453 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,627 | ₩101,627 | ₩100,972 | ₩101,273 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,440 | ₩101,573 | ₩101,394 | ₩101,460 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,520 | ₩101,520 | ₩101,319 | ₩101,440 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,573 | ₩101,596 | ₩101,139 | ₩101,440 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,386 | ₩101,560 | ₩101,306 | ₩101,440 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩101,079 | ₩101,339 | ₩101,079 | ₩101,212 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,319 | ₩101,333 | ₩101,012 | ₩101,012 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,239 | ₩101,319 | ₩101,172 | ₩101,226 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,433 | ₩101,480 | ₩101,319 | ₩101,359 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,293 | ₩101,553 | ₩101,293 | ₩101,373 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,293 | ₩101,319 | ₩101,105 | ₩101,186 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,252 | ₩101,373 | ₩101,039 | ₩101,279 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,286 | ₩101,289 | ₩101,179 | ₩101,252 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,172 | ₩101,186 | ₩101,012 | ₩101,039 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,146 | ₩101,355 | ₩100,999 | ₩101,199 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,172 | ₩101,333 | ₩101,079 | ₩101,212 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,520 | ₩101,667 | ₩101,480 | ₩101,573 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,279 | ₩101,514 | ₩101,132 | ₩101,252 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,760 | ₩101,760 | ₩101,359 | ₩101,493 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,747 | ₩101,774 | ₩101,466 | ₩101,593 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,667 | ₩101,867 | ₩101,593 | ₩101,653 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,720 | ₩101,727 | ₩101,587 | ₩101,653 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,627 | ₩101,627 | ₩101,506 | ₩101,573 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,613 | ₩101,760 | ₩101,573 | ₩101,653 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,694 | ₩101,694 | ₩101,359 | ₩101,573 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,640 | ₩101,694 | ₩101,466 | ₩101,560 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,373 | ₩101,466 | ₩101,279 | ₩101,453 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,146 | ₩101,440 | ₩101,146 | ₩101,266 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩101,065 | ₩101,306 | ₩101,005 | ₩101,132 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩100,979 | ₩101,065 | ₩100,932 | ₩100,945 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,872 | ₩101,172 | ₩100,838 | ₩101,159 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,878 | ₩100,932 | ₩100,678 | ₩100,811 | -0.07% | 10만 |
|---|