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 | ₩95,498 | ₩95,725 | ₩95,498 | ₩95,578 | +0.08% | 140만 |
| 2026.10.08 | ₩94,871 | ₩95,218 | ₩94,657 | ₩95,124 | +0.27% | 221.2만 |
| 2026.10.07 | ₩94,924 | ₩95,245 | ₩94,804 | ₩94,924 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,525 | ₩95,765 | ₩95,271 | ₩95,458 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,605 | ₩95,725 | ₩95,151 | ₩95,472 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,326 | ₩96,553 | ₩95,291 | ₩95,572 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,699 | ₩95,966 | ₩95,565 | ₩95,752 | +0.06% | 185만 |
| 2026.09.30 | ₩95,378 | ₩96,146 | ₩95,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,552 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,124 | ₩95,165 | ₩94,590 | ₩94,737 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,658 | ₩95,658 | ₩94,871 | ₩95,191 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,259 | ₩96,326 | ₩95,752 | ₩95,885 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,833 | ₩96,833 | ₩96,139 | ₩96,319 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,554 | ₩97,661 | ₩96,446 | ₩96,700 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,501 | ₩97,568 | ₩97,421 | ₩97,421 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,821 | ₩97,821 | ₩97,461 | ₩97,541 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,674 | ₩97,728 | ₩97,361 | ₩97,554 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩97,955 | ₩97,955 | ₩97,688 | ₩97,821 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,554 | ₩97,755 | ₩97,461 | ₩97,488 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,808 | ₩97,828 | ₩97,508 | ₩97,554 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩97,928 | ₩97,970 | ₩97,769 | ₩97,815 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,688 | ₩98,048 | ₩97,621 | ₩97,855 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,741 | ₩97,752 | ₩97,381 | ₩97,488 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,783 | ₩98,783 | ₩98,135 | ₩98,155 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩98,863 | ₩98,889 | ₩98,642 | ₩98,763 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩98,889 | ₩98,943 | ₩98,720 | ₩98,796 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,050 | ₩99,050 | ₩98,743 | ₩98,743 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩98,863 | ₩98,903 | ₩98,763 | ₩98,863 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,103 | ₩99,223 | ₩98,743 | ₩98,849 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,664 | ₩99,717 | ₩99,601 | ₩99,664 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩99,944 | ₩100,051 | ₩99,797 | ₩99,851 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,011 | ₩100,038 | ₩99,917 | ₩99,957 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,118 | ₩100,118 | ₩99,897 | ₩99,971 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,078 | ₩100,084 | ₩99,917 | ₩100,038 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩99,984 | ₩100,011 | ₩99,864 | ₩99,931 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,038 | ₩100,038 | ₩99,871 | ₩99,944 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,011 | ₩100,144 | ₩99,891 | ₩99,947 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,211 | ₩100,251 | ₩100,051 | ₩100,144 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,104 | ₩100,104 | ₩99,824 | ₩99,917 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,398 | ₩100,398 | ₩100,104 | ₩100,104 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,612 | ₩100,612 | ₩100,318 | ₩100,398 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,545 | ₩100,658 | ₩100,518 | ₩100,585 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,518 | ₩100,518 | ₩100,398 | ₩100,398 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,385 | ₩100,425 | ₩100,305 | ₩100,385 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,411 | ₩100,438 | ₩100,291 | ₩100,305 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,358 | ₩100,471 | ₩100,291 | ₩100,371 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,131 | ₩100,251 | ₩100,091 | ₩100,158 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,118 | ₩100,224 | ₩100,098 | ₩100,151 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩99,984 | ₩100,204 | ₩99,971 | ₩100,158 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩99,917 | ₩99,937 | ₩99,817 | ₩99,864 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,091 | ₩100,124 | ₩100,011 | ₩100,118 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,224 | ₩100,231 | ₩99,991 | ₩100,135 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,371 | ₩100,518 | ₩100,318 | ₩100,318 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,451 | ₩100,491 | ₩100,305 | ₩100,451 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,411 | ₩100,505 | ₩100,265 | ₩100,265 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩99,917 | ₩100,238 | ₩99,784 | ₩100,018 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,184 | ₩100,184 | ₩99,664 | ₩99,694 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,598 | ₩100,632 | ₩100,451 | ₩100,465 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩100,892 | ₩100,892 | ₩100,692 | ₩100,718 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,039 | ₩101,151 | ₩100,852 | ₩100,852 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,106 | ₩101,111 | ₩100,951 | ₩101,039 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,199 | ₩101,206 | ₩101,005 | ₩101,079 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,399 | ₩101,466 | ₩101,226 | ₩101,226 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,359 | ₩101,493 | ₩101,319 | ₩101,346 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,319 | ₩101,386 | ₩101,232 | ₩101,315 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,333 | ₩101,399 | ₩101,266 | ₩101,359 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,399 | ₩101,439 | ₩101,333 | ₩101,333 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,346 | ₩101,466 | ₩101,293 | ₩101,306 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,666 | ₩101,753 | ₩101,586 | ₩101,586 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,706 | ₩101,827 | ₩101,706 | ₩101,800 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,773 | ₩101,813 | ₩101,653 | ₩101,800 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,600 | ₩101,680 | ₩101,546 | ₩101,666 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,040 | ₩102,094 | ₩101,987 | ₩102,000 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,040 | ₩102,040 | ₩101,920 | ₩102,000 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,827 | ₩101,907 | ₩101,746 | ₩101,907 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩101,867 | ₩101,867 | ₩101,753 | ₩101,786 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,626 | ₩101,780 | ₩101,626 | ₩101,726 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,653 | ₩101,693 | ₩101,573 | ₩101,600 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,746 | ₩101,813 | ₩101,549 | ₩101,593 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,613 | ₩101,680 | ₩101,580 | ₩101,600 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,600 | ₩101,626 | ₩101,359 | ₩101,373 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,453 | ₩101,600 | ₩101,439 | ₩101,493 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,439 | ₩101,510 | ₩101,413 | ₩101,413 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,386 | ₩101,386 | ₩101,159 | ₩101,293 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,293 | ₩101,446 | ₩101,226 | ₩101,319 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,453 | ₩101,453 | ₩101,172 | ₩101,239 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,413 | ₩101,506 | ₩101,353 | ₩101,426 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,413 | ₩101,433 | ₩101,272 | ₩101,333 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,373 | ₩101,379 | ₩101,226 | ₩101,293 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,426 | ₩101,453 | ₩101,333 | ₩101,426 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,252 | ₩101,366 | ₩101,239 | ₩101,293 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,453 | ₩101,453 | ₩101,346 | ₩101,353 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,052 | ₩101,226 | ₩100,899 | ₩101,172 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,306 | ₩101,446 | ₩101,279 | ₩101,386 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,052 | ₩101,293 | ₩100,999 | ₩101,199 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩100,919 | ₩101,079 | ₩100,899 | ₩101,052 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩100,932 | ₩100,972 | ₩100,772 | ₩100,952 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,318 | ₩100,498 | ₩100,318 | ₩100,425 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,078 | ₩100,278 | ₩100,078 | ₩100,258 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,118 | ₩100,298 | ₩99,971 | ₩100,278 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,118 | ₩100,291 | ₩99,917 | ₩99,997 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,331 | ₩100,411 | ₩100,265 | ₩100,278 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,465 | ₩100,625 | ₩100,144 | ₩100,305 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩100,892 | ₩100,968 | ₩100,799 | ₩100,819 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩100,972 | ₩100,979 | ₩100,799 | ₩100,799 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,079 | ₩101,132 | ₩100,932 | ₩100,932 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,186 | ₩101,212 | ₩101,132 | ₩101,132 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,226 | ₩101,246 | ₩101,106 | ₩101,106 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,199 | ₩101,251 | ₩101,066 | ₩101,066 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,239 | ₩101,319 | ₩101,112 | ₩101,119 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,039 | ₩101,039 | ₩100,919 | ₩100,919 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩100,865 | ₩100,932 | ₩100,792 | ₩100,839 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩100,985 | ₩101,039 | ₩100,872 | ₩100,892 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,279 | ₩101,373 | ₩101,159 | ₩101,186 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,346 | ₩101,359 | ₩101,112 | ₩101,179 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,359 | ₩101,413 | ₩101,313 | ₩101,346 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,546 | ₩101,580 | ₩101,439 | ₩101,506 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,519 | ₩101,526 | ₩101,439 | ₩101,506 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,546 | ₩101,560 | ₩101,319 | ₩101,459 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,506 | ₩101,519 | ₩101,453 | ₩101,466 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,573 | ₩101,573 | ₩101,333 | ₩101,333 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,613 | ₩101,613 | ₩101,319 | ₩101,506 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,359 | ₩101,560 | ₩101,266 | ₩101,519 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,226 | ₩101,252 | ₩101,132 | ₩101,159 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,146 | ₩101,232 | ₩101,079 | ₩101,112 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,159 | ₩101,226 | ₩101,132 | ₩101,186 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩100,879 | ₩101,160 | ₩100,879 | ₩101,119 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,052 | ₩101,119 | ₩100,932 | ₩100,932 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,066 | ₩101,112 | ₩100,872 | ₩101,092 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,012 | ₩101,226 | ₩100,812 | ₩100,865 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,425 | ₩100,552 | ₩100,371 | ₩100,512 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,465 | ₩100,572 | ₩100,378 | ₩100,451 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,184 | ₩100,512 | ₩100,144 | ₩100,478 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,358 | ₩100,385 | ₩100,238 | ₩100,305 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,158 | ₩100,465 | ₩100,158 | ₩100,331 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,051 | ₩100,104 | ₩99,917 | ₩100,011 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,664 | ₩99,824 | ₩99,481 | ₩99,824 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩99,997 | ₩99,997 | ₩99,744 | ₩99,771 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩99,917 | ₩100,278 | ₩99,831 | ₩99,944 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,198 | ₩100,251 | ₩99,664 | ₩99,717 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,131 | ₩100,451 | ₩99,971 | ₩100,305 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,665 | ₩100,665 | ₩99,744 | ₩99,797 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩100,932 | ₩100,945 | ₩100,618 | ₩100,732 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,066 | ₩101,112 | ₩100,945 | ₩100,945 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,266 | ₩101,306 | ₩101,112 | ₩101,119 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,533 | ₩101,533 | ₩101,046 | ₩101,132 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,825 | ₩101,112 | ₩100,825 | ₩101,066 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,252 | ₩101,252 | ₩100,718 | ₩100,785 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,279 | ₩101,346 | ₩101,119 | ₩101,172 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,493 | ₩101,493 | ₩101,293 | ₩101,306 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,359 | ₩101,573 | ₩101,359 | ₩101,470 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,560 | ₩101,573 | ₩101,252 | ₩101,566 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,506 | ₩101,620 | ₩101,479 | ₩101,580 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,746 | ₩101,773 | ₩101,600 | ₩101,706 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩101,973 | ₩101,973 | ₩101,546 | ₩101,613 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,494 | ₩102,494 | ₩102,214 | ₩102,214 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,708 | ₩102,868 | ₩102,708 | ₩102,815 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,628 | ₩102,801 | ₩102,628 | ₩102,734 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,494 | ₩102,614 | ₩102,494 | ₩102,547 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,427 | ₩102,547 | ₩102,401 | ₩102,507 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,481 | ₩102,481 | ₩102,321 | ₩102,467 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,361 | ₩102,361 | ₩102,254 | ₩102,294 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,334 | ₩102,347 | ₩102,254 | ₩102,280 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,307 | ₩102,307 | ₩102,174 | ₩102,227 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,307 | ₩102,307 | ₩102,187 | ₩102,214 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,227 | ₩102,280 | ₩102,134 | ₩102,134 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,827 | ₩102,080 | ₩101,827 | ₩102,067 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,733 | ₩101,861 | ₩101,706 | ₩101,800 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,013 | ₩102,040 | ₩101,827 | ₩101,920 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,746 | ₩101,827 | ₩101,673 | ₩101,773 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,706 | ₩101,733 | ₩101,573 | ₩101,600 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,533 | ₩101,773 | ₩101,533 | ₩101,720 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,533 | ₩101,586 | ₩101,453 | ₩101,546 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,453 | ₩101,466 | ₩101,373 | ₩101,453 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,479 | ₩101,479 | ₩101,306 | ₩101,426 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,506 | ₩101,706 | ₩101,506 | ₩101,640 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,466 | ₩101,533 | ₩101,466 | ₩101,479 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,479 | ₩101,533 | ₩101,293 | ₩101,493 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,453 | ₩101,519 | ₩101,426 | ₩101,466 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,506 | ₩101,506 | ₩101,386 | ₩101,439 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,333 | ₩101,359 | ₩101,266 | ₩101,333 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,252 | ₩101,272 | ₩101,159 | ₩101,239 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,172 | ₩101,279 | ₩101,079 | ₩101,226 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,506 | ₩101,506 | ₩101,119 | ₩101,212 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,653 | ₩101,653 | ₩101,479 | ₩101,533 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,746 | ₩101,746 | ₩101,519 | ₩101,573 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,546 | ₩101,625 | ₩101,513 | ₩101,593 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,546 | ₩101,546 | ₩101,346 | ₩101,399 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,446 | ₩101,479 | ₩101,333 | ₩101,413 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,159 | ₩101,493 | ₩101,159 | ₩101,439 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,399 | ₩101,453 | ₩101,159 | ₩101,279 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,319 | ₩101,399 | ₩101,293 | ₩101,399 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,159 | ₩101,226 | ₩101,092 | ₩101,212 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,252 | ₩101,266 | ₩101,039 | ₩101,132 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,026 | ₩101,026 | ₩100,919 | ₩100,932 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩100,892 | ₩101,064 | ₩100,845 | ₩100,892 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩100,865 | ₩100,959 | ₩100,819 | ₩100,879 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,758 | ₩100,877 | ₩100,758 | ₩100,812 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,825 | ₩100,865 | ₩100,718 | ₩100,758 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩100,919 | ₩100,919 | ₩100,491 | ₩100,705 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,718 | ₩100,772 | ₩100,638 | ₩100,705 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,785 | ₩100,785 | ₩100,705 | ₩100,732 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,638 | ₩100,740 | ₩100,592 | ₩100,718 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩100,865 | ₩100,865 | ₩100,652 | ₩100,718 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩100,959 | ₩101,026 | ₩100,799 | ₩100,912 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,799 | ₩101,026 | ₩100,799 | ₩100,932 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩100,959 | ₩100,972 | ₩100,799 | ₩100,905 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,652 | ₩100,825 | ₩100,652 | ₩100,758 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩100,905 | ₩101,052 | ₩100,852 | ₩100,892 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,718 | ₩100,905 | ₩100,718 | ₩100,785 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩100,945 | ₩100,945 | ₩100,732 | ₩100,772 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩100,852 | ₩100,852 | ₩100,638 | ₩100,758 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,825 | ₩100,852 | ₩100,745 | ₩100,758 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,758 | ₩100,785 | ₩100,705 | ₩100,732 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩100,892 | ₩100,925 | ₩100,758 | ₩100,812 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩100,932 | ₩100,945 | ₩100,732 | ₩100,812 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,079 | ₩101,079 | ₩100,758 | ₩100,892 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,399 | ₩101,573 | ₩101,399 | ₩101,479 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,252 | ₩101,473 | ₩101,252 | ₩101,386 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,446 | ₩101,506 | ₩101,279 | ₩101,346 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,519 | ₩101,519 | ₩100,865 | ₩101,166 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,333 | ₩101,466 | ₩101,287 | ₩101,353 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,413 | ₩101,413 | ₩101,212 | ₩101,333 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,466 | ₩101,489 | ₩101,032 | ₩101,333 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,279 | ₩101,453 | ₩101,199 | ₩101,333 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩100,972 | ₩101,232 | ₩100,972 | ₩101,106 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,212 | ₩101,226 | ₩100,905 | ₩100,905 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,132 | ₩101,212 | ₩101,066 | ₩101,119 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,326 | ₩101,373 | ₩101,212 | ₩101,252 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,186 | ₩101,446 | ₩101,186 | ₩101,266 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,186 | ₩101,212 | ₩100,999 | ₩101,079 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,146 | ₩101,266 | ₩100,932 | ₩101,172 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,179 | ₩101,182 | ₩101,072 | ₩101,146 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,066 | ₩101,079 | ₩100,905 | ₩100,932 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,039 | ₩101,248 | ₩100,892 | ₩101,092 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,066 | ₩101,226 | ₩100,972 | ₩101,106 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,413 | ₩101,560 | ₩101,373 | ₩101,466 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,172 | ₩101,407 | ₩101,026 | ₩101,146 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,653 | ₩101,653 | ₩101,252 | ₩101,386 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,640 | ₩101,666 | ₩101,359 | ₩101,486 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,560 | ₩101,760 | ₩101,486 | ₩101,546 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,613 | ₩101,620 | ₩101,479 | ₩101,546 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,519 | ₩101,519 | ₩101,399 | ₩101,466 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,506 | ₩101,653 | ₩101,466 | ₩101,546 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,586 | ₩101,586 | ₩101,252 | ₩101,466 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,533 | ₩101,586 | ₩101,359 | ₩101,453 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,266 | ₩101,359 | ₩101,172 | ₩101,346 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,039 | ₩101,333 | ₩101,039 | ₩101,159 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩100,959 | ₩101,199 | ₩100,899 | ₩101,026 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩100,872 | ₩100,959 | ₩100,825 | ₩100,839 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,765 | ₩101,066 | ₩100,732 | ₩101,052 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,772 | ₩100,825 | ₩100,572 | ₩100,705 | -0.07% | 10만 |
|---|