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 | ₩95,441 | ₩95,668 | ₩95,441 | ₩95,521 | +0.08% | 140만 |
| 2026.10.08 | ₩94,814 | ₩95,161 | ₩94,600 | ₩95,067 | +0.27% | 221.2만 |
| 2026.10.07 | ₩94,867 | ₩95,188 | ₩94,747 | ₩94,867 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,468 | ₩95,708 | ₩95,214 | ₩95,401 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,548 | ₩95,668 | ₩95,094 | ₩95,414 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,268 | ₩96,495 | ₩95,234 | ₩95,514 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,641 | ₩95,908 | ₩95,508 | ₩95,695 | +0.06% | 185만 |
| 2026.09.30 | ₩95,321 | ₩96,088 | ₩95,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,494 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,067 | ₩95,107 | ₩94,534 | ₩94,681 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,601 | ₩95,601 | ₩94,814 | ₩95,134 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,202 | ₩96,268 | ₩95,695 | ₩95,828 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,775 | ₩96,775 | ₩96,082 | ₩96,262 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,496 | ₩97,603 | ₩96,388 | ₩96,642 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,442 | ₩97,509 | ₩97,362 | ₩97,362 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,763 | ₩97,763 | ₩97,402 | ₩97,482 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,616 | ₩97,669 | ₩97,302 | ₩97,496 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩97,896 | ₩97,896 | ₩97,629 | ₩97,763 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,496 | ₩97,696 | ₩97,402 | ₩97,429 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,749 | ₩97,769 | ₩97,449 | ₩97,496 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩97,869 | ₩97,911 | ₩97,711 | ₩97,756 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,629 | ₩97,990 | ₩97,563 | ₩97,796 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,683 | ₩97,693 | ₩97,322 | ₩97,429 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,723 | ₩98,723 | ₩98,076 | ₩98,096 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩98,803 | ₩98,830 | ₩98,583 | ₩98,703 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩98,830 | ₩98,883 | ₩98,661 | ₩98,737 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩98,990 | ₩98,990 | ₩98,683 | ₩98,683 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩98,803 | ₩98,843 | ₩98,703 | ₩98,803 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,044 | ₩99,164 | ₩98,683 | ₩98,790 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,604 | ₩99,657 | ₩99,541 | ₩99,604 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩99,884 | ₩99,991 | ₩99,737 | ₩99,791 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩99,951 | ₩99,978 | ₩99,858 | ₩99,898 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,058 | ₩100,058 | ₩99,837 | ₩99,911 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,018 | ₩100,024 | ₩99,858 | ₩99,978 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩99,924 | ₩99,951 | ₩99,804 | ₩99,871 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩99,978 | ₩99,978 | ₩99,811 | ₩99,884 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩99,951 | ₩100,084 | ₩99,831 | ₩99,887 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,151 | ₩100,191 | ₩99,991 | ₩100,084 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,044 | ₩100,044 | ₩99,764 | ₩99,858 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,338 | ₩100,338 | ₩100,044 | ₩100,044 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,551 | ₩100,551 | ₩100,258 | ₩100,338 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,485 | ₩100,598 | ₩100,458 | ₩100,525 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,458 | ₩100,458 | ₩100,338 | ₩100,338 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,325 | ₩100,365 | ₩100,244 | ₩100,325 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,351 | ₩100,378 | ₩100,231 | ₩100,244 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,298 | ₩100,411 | ₩100,231 | ₩100,311 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,071 | ₩100,191 | ₩100,031 | ₩100,098 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,058 | ₩100,164 | ₩100,038 | ₩100,091 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩99,924 | ₩100,144 | ₩99,911 | ₩100,098 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩99,858 | ₩99,878 | ₩99,757 | ₩99,804 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,031 | ₩100,064 | ₩99,951 | ₩100,058 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,164 | ₩100,171 | ₩99,931 | ₩100,075 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,311 | ₩100,458 | ₩100,258 | ₩100,258 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,391 | ₩100,431 | ₩100,244 | ₩100,391 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,351 | ₩100,445 | ₩100,204 | ₩100,204 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩99,858 | ₩100,178 | ₩99,724 | ₩99,958 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,124 | ₩100,124 | ₩99,604 | ₩99,635 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,538 | ₩100,571 | ₩100,391 | ₩100,405 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩100,832 | ₩100,832 | ₩100,631 | ₩100,658 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩100,978 | ₩101,090 | ₩100,792 | ₩100,792 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,045 | ₩101,050 | ₩100,890 | ₩100,978 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,138 | ₩101,145 | ₩100,945 | ₩101,018 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,339 | ₩101,405 | ₩101,165 | ₩101,165 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,299 | ₩101,432 | ₩101,259 | ₩101,285 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,259 | ₩101,325 | ₩101,172 | ₩101,255 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,272 | ₩101,339 | ₩101,205 | ₩101,299 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,339 | ₩101,379 | ₩101,272 | ₩101,272 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,285 | ₩101,405 | ₩101,232 | ₩101,245 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,605 | ₩101,692 | ₩101,525 | ₩101,525 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,645 | ₩101,766 | ₩101,645 | ₩101,739 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,712 | ₩101,752 | ₩101,592 | ₩101,739 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,539 | ₩101,619 | ₩101,485 | ₩101,605 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩101,979 | ₩102,032 | ₩101,926 | ₩101,939 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩101,979 | ₩101,979 | ₩101,859 | ₩101,939 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,766 | ₩101,846 | ₩101,685 | ₩101,846 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩101,806 | ₩101,806 | ₩101,692 | ₩101,726 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,565 | ₩101,719 | ₩101,565 | ₩101,665 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,592 | ₩101,632 | ₩101,512 | ₩101,539 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,685 | ₩101,752 | ₩101,488 | ₩101,532 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,552 | ₩101,619 | ₩101,519 | ₩101,539 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,539 | ₩101,565 | ₩101,299 | ₩101,312 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,392 | ₩101,539 | ₩101,379 | ₩101,432 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,379 | ₩101,449 | ₩101,352 | ₩101,352 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,325 | ₩101,325 | ₩101,098 | ₩101,232 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,232 | ₩101,385 | ₩101,165 | ₩101,259 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,392 | ₩101,392 | ₩101,112 | ₩101,178 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,352 | ₩101,445 | ₩101,292 | ₩101,365 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,352 | ₩101,372 | ₩101,212 | ₩101,272 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,312 | ₩101,319 | ₩101,165 | ₩101,232 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,365 | ₩101,392 | ₩101,272 | ₩101,365 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,192 | ₩101,305 | ₩101,178 | ₩101,232 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,392 | ₩101,392 | ₩101,285 | ₩101,292 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩100,992 | ₩101,165 | ₩100,838 | ₩101,112 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,245 | ₩101,385 | ₩101,218 | ₩101,325 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩100,992 | ₩101,232 | ₩100,938 | ₩101,138 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩100,858 | ₩101,018 | ₩100,838 | ₩100,992 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩100,872 | ₩100,912 | ₩100,711 | ₩100,892 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,258 | ₩100,438 | ₩100,258 | ₩100,365 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,018 | ₩100,218 | ₩100,018 | ₩100,198 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,058 | ₩100,238 | ₩99,911 | ₩100,218 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,058 | ₩100,231 | ₩99,858 | ₩99,938 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,271 | ₩100,351 | ₩100,204 | ₩100,218 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,405 | ₩100,565 | ₩100,084 | ₩100,244 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩100,832 | ₩100,908 | ₩100,738 | ₩100,758 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩100,912 | ₩100,918 | ₩100,738 | ₩100,738 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,018 | ₩101,072 | ₩100,872 | ₩100,872 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,125 | ₩101,152 | ₩101,072 | ₩101,072 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,165 | ₩101,185 | ₩101,045 | ₩101,045 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,138 | ₩101,190 | ₩101,005 | ₩101,005 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,178 | ₩101,259 | ₩101,052 | ₩101,058 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩100,978 | ₩100,978 | ₩100,858 | ₩100,858 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩100,805 | ₩100,872 | ₩100,731 | ₩100,778 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩100,925 | ₩100,978 | ₩100,812 | ₩100,832 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,218 | ₩101,312 | ₩101,098 | ₩101,125 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,285 | ₩101,299 | ₩101,052 | ₩101,118 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,299 | ₩101,352 | ₩101,252 | ₩101,285 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,485 | ₩101,519 | ₩101,379 | ₩101,445 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,459 | ₩101,465 | ₩101,379 | ₩101,445 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,485 | ₩101,499 | ₩101,259 | ₩101,399 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,445 | ₩101,459 | ₩101,392 | ₩101,405 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,512 | ₩101,512 | ₩101,272 | ₩101,272 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,552 | ₩101,552 | ₩101,259 | ₩101,445 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,299 | ₩101,499 | ₩101,205 | ₩101,459 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,165 | ₩101,192 | ₩101,072 | ₩101,098 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,085 | ₩101,172 | ₩101,018 | ₩101,052 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,098 | ₩101,165 | ₩101,072 | ₩101,125 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩100,818 | ₩101,100 | ₩100,818 | ₩101,058 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩100,992 | ₩101,058 | ₩100,872 | ₩100,872 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,005 | ₩101,052 | ₩100,812 | ₩101,032 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩100,952 | ₩101,165 | ₩100,751 | ₩100,805 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,365 | ₩100,491 | ₩100,311 | ₩100,451 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,405 | ₩100,511 | ₩100,318 | ₩100,391 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,124 | ₩100,451 | ₩100,084 | ₩100,418 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,298 | ₩100,325 | ₩100,178 | ₩100,244 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,098 | ₩100,405 | ₩100,098 | ₩100,271 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩99,991 | ₩100,044 | ₩99,858 | ₩99,951 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,604 | ₩99,764 | ₩99,421 | ₩99,764 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩99,938 | ₩99,938 | ₩99,684 | ₩99,711 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩99,858 | ₩100,218 | ₩99,771 | ₩99,884 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,138 | ₩100,191 | ₩99,604 | ₩99,657 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,071 | ₩100,391 | ₩99,911 | ₩100,244 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,605 | ₩100,605 | ₩99,684 | ₩99,737 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩100,872 | ₩100,885 | ₩100,558 | ₩100,671 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,005 | ₩101,052 | ₩100,885 | ₩100,885 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,205 | ₩101,245 | ₩101,052 | ₩101,058 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,472 | ₩101,472 | ₩100,985 | ₩101,072 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,765 | ₩101,052 | ₩100,765 | ₩101,005 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,192 | ₩101,192 | ₩100,658 | ₩100,725 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,218 | ₩101,285 | ₩101,058 | ₩101,112 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,432 | ₩101,432 | ₩101,232 | ₩101,245 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,299 | ₩101,512 | ₩101,299 | ₩101,409 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,499 | ₩101,512 | ₩101,192 | ₩101,505 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,445 | ₩101,559 | ₩101,419 | ₩101,519 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,685 | ₩101,712 | ₩101,539 | ₩101,645 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩101,912 | ₩101,912 | ₩101,485 | ₩101,552 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,433 | ₩102,433 | ₩102,152 | ₩102,152 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,646 | ₩102,806 | ₩102,646 | ₩102,753 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,566 | ₩102,740 | ₩102,566 | ₩102,673 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,433 | ₩102,553 | ₩102,433 | ₩102,486 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,366 | ₩102,486 | ₩102,339 | ₩102,446 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,419 | ₩102,419 | ₩102,259 | ₩102,406 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,299 | ₩102,299 | ₩102,193 | ₩102,233 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,273 | ₩102,286 | ₩102,193 | ₩102,219 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,246 | ₩102,246 | ₩102,112 | ₩102,166 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,246 | ₩102,246 | ₩102,126 | ₩102,152 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,166 | ₩102,219 | ₩102,072 | ₩102,072 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,766 | ₩102,019 | ₩101,766 | ₩102,006 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,672 | ₩101,800 | ₩101,645 | ₩101,739 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩101,952 | ₩101,979 | ₩101,766 | ₩101,859 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,685 | ₩101,766 | ₩101,612 | ₩101,712 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,645 | ₩101,672 | ₩101,512 | ₩101,539 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,472 | ₩101,712 | ₩101,472 | ₩101,659 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,472 | ₩101,525 | ₩101,392 | ₩101,485 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,392 | ₩101,405 | ₩101,312 | ₩101,392 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,419 | ₩101,419 | ₩101,245 | ₩101,365 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,445 | ₩101,645 | ₩101,445 | ₩101,579 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,405 | ₩101,472 | ₩101,405 | ₩101,419 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,419 | ₩101,472 | ₩101,232 | ₩101,432 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,392 | ₩101,459 | ₩101,365 | ₩101,405 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,445 | ₩101,445 | ₩101,325 | ₩101,379 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,272 | ₩101,299 | ₩101,205 | ₩101,272 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,192 | ₩101,212 | ₩101,098 | ₩101,178 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,112 | ₩101,218 | ₩101,018 | ₩101,165 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,445 | ₩101,445 | ₩101,058 | ₩101,152 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,592 | ₩101,592 | ₩101,419 | ₩101,472 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,685 | ₩101,685 | ₩101,459 | ₩101,512 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,485 | ₩101,564 | ₩101,452 | ₩101,532 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,485 | ₩101,485 | ₩101,285 | ₩101,339 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,385 | ₩101,419 | ₩101,272 | ₩101,352 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,098 | ₩101,432 | ₩101,098 | ₩101,379 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,339 | ₩101,392 | ₩101,098 | ₩101,218 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,259 | ₩101,339 | ₩101,232 | ₩101,339 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,098 | ₩101,165 | ₩101,032 | ₩101,152 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,192 | ₩101,205 | ₩100,978 | ₩101,072 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩100,965 | ₩100,965 | ₩100,858 | ₩100,872 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩100,832 | ₩101,004 | ₩100,785 | ₩100,832 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩100,805 | ₩100,898 | ₩100,758 | ₩100,818 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,698 | ₩100,817 | ₩100,698 | ₩100,751 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,765 | ₩100,805 | ₩100,658 | ₩100,698 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩100,858 | ₩100,858 | ₩100,431 | ₩100,645 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,658 | ₩100,711 | ₩100,578 | ₩100,645 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,725 | ₩100,725 | ₩100,645 | ₩100,671 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,578 | ₩100,679 | ₩100,531 | ₩100,658 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩100,805 | ₩100,805 | ₩100,591 | ₩100,658 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩100,898 | ₩100,965 | ₩100,738 | ₩100,852 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,738 | ₩100,965 | ₩100,738 | ₩100,872 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩100,898 | ₩100,912 | ₩100,738 | ₩100,845 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,591 | ₩100,765 | ₩100,591 | ₩100,698 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩100,845 | ₩100,992 | ₩100,792 | ₩100,832 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,658 | ₩100,845 | ₩100,658 | ₩100,725 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩100,885 | ₩100,885 | ₩100,671 | ₩100,711 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩100,792 | ₩100,792 | ₩100,578 | ₩100,698 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,765 | ₩100,792 | ₩100,685 | ₩100,698 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,698 | ₩100,725 | ₩100,645 | ₩100,671 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩100,832 | ₩100,865 | ₩100,698 | ₩100,751 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩100,872 | ₩100,885 | ₩100,671 | ₩100,751 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,018 | ₩101,018 | ₩100,698 | ₩100,832 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,339 | ₩101,512 | ₩101,339 | ₩101,419 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,192 | ₩101,412 | ₩101,192 | ₩101,325 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,385 | ₩101,445 | ₩101,218 | ₩101,285 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,459 | ₩101,459 | ₩100,805 | ₩101,105 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,272 | ₩101,405 | ₩101,226 | ₩101,292 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,352 | ₩101,352 | ₩101,152 | ₩101,272 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,405 | ₩101,428 | ₩100,972 | ₩101,272 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,218 | ₩101,392 | ₩101,138 | ₩101,272 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩100,912 | ₩101,172 | ₩100,912 | ₩101,045 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,152 | ₩101,165 | ₩100,845 | ₩100,845 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,072 | ₩101,152 | ₩101,005 | ₩101,058 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,265 | ₩101,312 | ₩101,152 | ₩101,192 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,125 | ₩101,385 | ₩101,125 | ₩101,205 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,125 | ₩101,152 | ₩100,938 | ₩101,018 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,085 | ₩101,205 | ₩100,872 | ₩101,112 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,118 | ₩101,121 | ₩101,012 | ₩101,085 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,005 | ₩101,018 | ₩100,845 | ₩100,872 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩100,978 | ₩101,188 | ₩100,832 | ₩101,032 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,005 | ₩101,165 | ₩100,912 | ₩101,045 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,352 | ₩101,499 | ₩101,312 | ₩101,405 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,112 | ₩101,347 | ₩100,965 | ₩101,085 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,592 | ₩101,592 | ₩101,192 | ₩101,325 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,579 | ₩101,605 | ₩101,299 | ₩101,425 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,499 | ₩101,699 | ₩101,425 | ₩101,485 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,552 | ₩101,559 | ₩101,419 | ₩101,485 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,459 | ₩101,459 | ₩101,339 | ₩101,405 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,445 | ₩101,592 | ₩101,405 | ₩101,485 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,525 | ₩101,525 | ₩101,192 | ₩101,405 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,472 | ₩101,525 | ₩101,299 | ₩101,392 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,205 | ₩101,299 | ₩101,112 | ₩101,285 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩100,978 | ₩101,272 | ₩100,978 | ₩101,098 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩100,898 | ₩101,138 | ₩100,838 | ₩100,965 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩100,812 | ₩100,898 | ₩100,765 | ₩100,778 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,705 | ₩101,005 | ₩100,671 | ₩100,992 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,711 | ₩100,765 | ₩100,511 | ₩100,645 | -0.07% | 10만 |
|---|