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 | ₩95,570 | ₩95,797 | ₩95,570 | ₩95,650 | +0.08% | 140만 |
| 2026.10.08 | ₩94,942 | ₩95,289 | ₩94,728 | ₩95,196 | +0.27% | 221.2만 |
| 2026.10.07 | ₩94,995 | ₩95,316 | ₩94,875 | ₩94,995 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,597 | ₩95,837 | ₩95,343 | ₩95,530 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,677 | ₩95,797 | ₩95,222 | ₩95,543 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,398 | ₩96,625 | ₩95,363 | ₩95,643 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,770 | ₩96,037 | ₩95,637 | ₩95,824 | +0.06% | 185만 |
| 2026.09.30 | ₩95,450 | ₩96,218 | ₩95,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,623 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,196 | ₩95,236 | ₩94,661 | ₩94,808 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,730 | ₩95,730 | ₩94,942 | ₩95,263 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,331 | ₩96,398 | ₩95,824 | ₩95,957 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,906 | ₩96,906 | ₩96,211 | ₩96,391 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,627 | ₩97,734 | ₩96,518 | ₩96,772 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,574 | ₩97,641 | ₩97,494 | ₩97,494 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,895 | ₩97,895 | ₩97,534 | ₩97,614 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,748 | ₩97,801 | ₩97,434 | ₩97,627 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩98,028 | ₩98,028 | ₩97,761 | ₩97,895 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,627 | ₩97,828 | ₩97,534 | ₩97,561 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,881 | ₩97,901 | ₩97,581 | ₩97,627 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩98,001 | ₩98,043 | ₩97,842 | ₩97,888 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,761 | ₩98,122 | ₩97,694 | ₩97,928 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,814 | ₩97,825 | ₩97,454 | ₩97,561 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,857 | ₩98,857 | ₩98,209 | ₩98,229 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩98,937 | ₩98,963 | ₩98,716 | ₩98,837 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩98,963 | ₩99,017 | ₩98,794 | ₩98,870 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,124 | ₩99,124 | ₩98,816 | ₩98,816 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩98,937 | ₩98,977 | ₩98,837 | ₩98,937 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,177 | ₩99,297 | ₩98,816 | ₩98,923 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,738 | ₩99,792 | ₩99,676 | ₩99,738 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩100,019 | ₩100,126 | ₩99,872 | ₩99,925 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,086 | ₩100,112 | ₩99,992 | ₩100,032 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,193 | ₩100,193 | ₩99,972 | ₩100,046 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,153 | ₩100,159 | ₩99,992 | ₩100,112 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩100,059 | ₩100,086 | ₩99,939 | ₩100,006 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,112 | ₩100,112 | ₩99,945 | ₩100,019 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,086 | ₩100,219 | ₩99,966 | ₩100,022 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,286 | ₩100,326 | ₩100,126 | ₩100,219 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,179 | ₩100,179 | ₩99,899 | ₩99,992 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,473 | ₩100,473 | ₩100,179 | ₩100,179 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,687 | ₩100,687 | ₩100,393 | ₩100,473 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,620 | ₩100,734 | ₩100,593 | ₩100,660 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,593 | ₩100,593 | ₩100,473 | ₩100,473 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,460 | ₩100,500 | ₩100,380 | ₩100,460 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,487 | ₩100,513 | ₩100,366 | ₩100,380 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,433 | ₩100,547 | ₩100,366 | ₩100,446 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,206 | ₩100,326 | ₩100,166 | ₩100,233 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,193 | ₩100,300 | ₩100,173 | ₩100,226 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩100,059 | ₩100,279 | ₩100,046 | ₩100,233 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩99,992 | ₩100,012 | ₩99,892 | ₩99,939 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,166 | ₩100,199 | ₩100,086 | ₩100,193 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,300 | ₩100,306 | ₩100,066 | ₩100,210 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,446 | ₩100,593 | ₩100,393 | ₩100,393 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,527 | ₩100,567 | ₩100,380 | ₩100,527 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,487 | ₩100,580 | ₩100,340 | ₩100,340 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩99,992 | ₩100,313 | ₩99,859 | ₩100,092 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,259 | ₩100,259 | ₩99,738 | ₩99,769 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,674 | ₩100,707 | ₩100,527 | ₩100,540 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩100,968 | ₩100,968 | ₩100,767 | ₩100,794 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,115 | ₩101,227 | ₩100,927 | ₩100,927 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,181 | ₩101,187 | ₩101,026 | ₩101,115 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,275 | ₩101,282 | ₩101,081 | ₩101,155 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,475 | ₩101,542 | ₩101,302 | ₩101,302 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,435 | ₩101,569 | ₩101,395 | ₩101,422 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,395 | ₩101,462 | ₩101,308 | ₩101,391 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,408 | ₩101,475 | ₩101,342 | ₩101,435 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,475 | ₩101,515 | ₩101,408 | ₩101,408 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,422 | ₩101,542 | ₩101,368 | ₩101,382 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,742 | ₩101,829 | ₩101,662 | ₩101,662 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,783 | ₩101,903 | ₩101,783 | ₩101,876 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,849 | ₩101,889 | ₩101,729 | ₩101,876 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,676 | ₩101,756 | ₩101,622 | ₩101,742 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,117 | ₩102,170 | ₩102,063 | ₩102,077 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,117 | ₩102,117 | ₩101,996 | ₩102,077 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,903 | ₩101,983 | ₩101,823 | ₩101,983 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩101,943 | ₩101,943 | ₩101,829 | ₩101,863 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,702 | ₩101,856 | ₩101,702 | ₩101,803 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,729 | ₩101,769 | ₩101,649 | ₩101,676 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,823 | ₩101,889 | ₩101,625 | ₩101,669 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,689 | ₩101,756 | ₩101,656 | ₩101,676 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,676 | ₩101,702 | ₩101,435 | ₩101,449 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,529 | ₩101,676 | ₩101,515 | ₩101,569 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,515 | ₩101,586 | ₩101,489 | ₩101,489 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,462 | ₩101,462 | ₩101,235 | ₩101,368 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,368 | ₩101,522 | ₩101,302 | ₩101,395 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,529 | ₩101,529 | ₩101,248 | ₩101,315 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,489 | ₩101,582 | ₩101,429 | ₩101,502 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,489 | ₩101,509 | ₩101,348 | ₩101,408 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,449 | ₩101,455 | ₩101,302 | ₩101,368 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,502 | ₩101,529 | ₩101,408 | ₩101,502 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,328 | ₩101,442 | ₩101,315 | ₩101,368 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,529 | ₩101,529 | ₩101,422 | ₩101,429 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,128 | ₩101,302 | ₩100,974 | ₩101,248 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,382 | ₩101,522 | ₩101,355 | ₩101,462 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,128 | ₩101,368 | ₩101,074 | ₩101,275 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩100,994 | ₩101,155 | ₩100,974 | ₩101,128 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩101,008 | ₩101,048 | ₩100,847 | ₩101,028 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,393 | ₩100,573 | ₩100,393 | ₩100,500 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,153 | ₩100,353 | ₩100,153 | ₩100,333 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,193 | ₩100,373 | ₩100,046 | ₩100,353 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,193 | ₩100,366 | ₩99,992 | ₩100,072 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,406 | ₩100,487 | ₩100,340 | ₩100,353 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,540 | ₩100,700 | ₩100,219 | ₩100,380 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩100,968 | ₩101,044 | ₩100,874 | ₩100,894 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩101,048 | ₩101,054 | ₩100,874 | ₩100,874 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,155 | ₩101,208 | ₩101,008 | ₩101,008 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,262 | ₩101,288 | ₩101,208 | ₩101,208 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,302 | ₩101,322 | ₩101,181 | ₩101,181 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,275 | ₩101,327 | ₩101,141 | ₩101,141 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,315 | ₩101,395 | ₩101,188 | ₩101,195 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,115 | ₩101,115 | ₩100,994 | ₩100,994 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩100,941 | ₩101,008 | ₩100,867 | ₩100,914 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩101,061 | ₩101,115 | ₩100,948 | ₩100,968 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,355 | ₩101,449 | ₩101,235 | ₩101,262 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,422 | ₩101,435 | ₩101,188 | ₩101,255 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,435 | ₩101,489 | ₩101,388 | ₩101,422 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,622 | ₩101,656 | ₩101,515 | ₩101,582 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,596 | ₩101,602 | ₩101,515 | ₩101,582 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,622 | ₩101,636 | ₩101,395 | ₩101,535 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,582 | ₩101,596 | ₩101,529 | ₩101,542 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,649 | ₩101,649 | ₩101,408 | ₩101,408 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,689 | ₩101,689 | ₩101,395 | ₩101,582 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,435 | ₩101,636 | ₩101,342 | ₩101,596 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,302 | ₩101,328 | ₩101,208 | ₩101,235 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,221 | ₩101,308 | ₩101,155 | ₩101,188 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,235 | ₩101,302 | ₩101,208 | ₩101,262 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩100,954 | ₩101,236 | ₩100,954 | ₩101,195 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,128 | ₩101,195 | ₩101,008 | ₩101,008 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,141 | ₩101,188 | ₩100,948 | ₩101,168 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,088 | ₩101,302 | ₩100,887 | ₩100,941 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,500 | ₩100,627 | ₩100,446 | ₩100,587 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,540 | ₩100,647 | ₩100,453 | ₩100,527 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,259 | ₩100,587 | ₩100,219 | ₩100,553 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,433 | ₩100,460 | ₩100,313 | ₩100,380 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,233 | ₩100,540 | ₩100,233 | ₩100,406 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,126 | ₩100,179 | ₩99,992 | ₩100,086 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,738 | ₩99,899 | ₩99,555 | ₩99,899 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩100,072 | ₩100,072 | ₩99,819 | ₩99,845 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩99,992 | ₩100,353 | ₩99,905 | ₩100,019 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,273 | ₩100,326 | ₩99,738 | ₩99,792 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,206 | ₩100,527 | ₩100,046 | ₩100,380 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,740 | ₩100,740 | ₩99,819 | ₩99,872 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩101,008 | ₩101,021 | ₩100,694 | ₩100,807 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,141 | ₩101,188 | ₩101,021 | ₩101,021 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,342 | ₩101,382 | ₩101,188 | ₩101,195 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,609 | ₩101,609 | ₩101,121 | ₩101,208 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,901 | ₩101,188 | ₩100,901 | ₩101,141 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,328 | ₩101,328 | ₩100,794 | ₩100,861 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,355 | ₩101,422 | ₩101,195 | ₩101,248 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,569 | ₩101,569 | ₩101,368 | ₩101,382 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,435 | ₩101,649 | ₩101,435 | ₩101,546 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,636 | ₩101,649 | ₩101,328 | ₩101,642 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,582 | ₩101,696 | ₩101,555 | ₩101,656 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,823 | ₩101,849 | ₩101,676 | ₩101,783 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩102,050 | ₩102,050 | ₩101,622 | ₩101,689 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,571 | ₩102,571 | ₩102,290 | ₩102,290 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,785 | ₩102,945 | ₩102,785 | ₩102,892 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,704 | ₩102,878 | ₩102,704 | ₩102,811 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,571 | ₩102,691 | ₩102,571 | ₩102,624 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,504 | ₩102,624 | ₩102,477 | ₩102,584 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,558 | ₩102,558 | ₩102,397 | ₩102,544 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,437 | ₩102,437 | ₩102,330 | ₩102,370 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,411 | ₩102,424 | ₩102,330 | ₩102,357 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,384 | ₩102,384 | ₩102,250 | ₩102,304 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,384 | ₩102,384 | ₩102,264 | ₩102,290 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,304 | ₩102,357 | ₩102,210 | ₩102,210 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,903 | ₩102,157 | ₩101,903 | ₩102,143 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,809 | ₩101,938 | ₩101,783 | ₩101,876 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,090 | ₩102,117 | ₩101,903 | ₩101,996 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,823 | ₩101,903 | ₩101,749 | ₩101,849 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,783 | ₩101,809 | ₩101,649 | ₩101,676 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,609 | ₩101,849 | ₩101,609 | ₩101,796 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,609 | ₩101,662 | ₩101,529 | ₩101,622 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,529 | ₩101,542 | ₩101,449 | ₩101,529 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,555 | ₩101,555 | ₩101,382 | ₩101,502 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,582 | ₩101,783 | ₩101,582 | ₩101,716 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,542 | ₩101,609 | ₩101,542 | ₩101,555 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,555 | ₩101,609 | ₩101,368 | ₩101,569 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,529 | ₩101,596 | ₩101,502 | ₩101,542 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,582 | ₩101,582 | ₩101,462 | ₩101,515 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,408 | ₩101,435 | ₩101,342 | ₩101,408 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,328 | ₩101,348 | ₩101,235 | ₩101,315 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,248 | ₩101,355 | ₩101,155 | ₩101,302 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,582 | ₩101,582 | ₩101,195 | ₩101,288 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,729 | ₩101,729 | ₩101,555 | ₩101,609 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,823 | ₩101,823 | ₩101,596 | ₩101,649 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,622 | ₩101,701 | ₩101,589 | ₩101,669 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,622 | ₩101,622 | ₩101,422 | ₩101,475 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,522 | ₩101,555 | ₩101,408 | ₩101,489 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,235 | ₩101,569 | ₩101,235 | ₩101,515 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,475 | ₩101,529 | ₩101,235 | ₩101,355 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,395 | ₩101,475 | ₩101,368 | ₩101,475 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,235 | ₩101,302 | ₩101,168 | ₩101,288 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,328 | ₩101,342 | ₩101,115 | ₩101,208 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,101 | ₩101,101 | ₩100,994 | ₩101,008 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩100,968 | ₩101,140 | ₩100,921 | ₩100,968 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩100,941 | ₩101,034 | ₩100,894 | ₩100,954 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,834 | ₩100,953 | ₩100,834 | ₩100,887 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,901 | ₩100,941 | ₩100,794 | ₩100,834 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩100,994 | ₩100,994 | ₩100,567 | ₩100,781 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,794 | ₩100,847 | ₩100,714 | ₩100,781 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,861 | ₩100,861 | ₩100,781 | ₩100,807 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,714 | ₩100,815 | ₩100,667 | ₩100,794 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩100,941 | ₩100,941 | ₩100,727 | ₩100,794 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩101,034 | ₩101,101 | ₩100,874 | ₩100,988 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,874 | ₩101,101 | ₩100,874 | ₩101,008 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩101,034 | ₩101,048 | ₩100,874 | ₩100,981 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,727 | ₩100,901 | ₩100,727 | ₩100,834 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩100,981 | ₩101,128 | ₩100,927 | ₩100,968 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,794 | ₩100,981 | ₩100,794 | ₩100,861 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩101,021 | ₩101,021 | ₩100,807 | ₩100,847 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩100,927 | ₩100,927 | ₩100,714 | ₩100,834 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,901 | ₩100,927 | ₩100,821 | ₩100,834 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,834 | ₩100,861 | ₩100,781 | ₩100,807 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩100,968 | ₩101,001 | ₩100,834 | ₩100,887 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩101,008 | ₩101,021 | ₩100,807 | ₩100,887 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,155 | ₩101,155 | ₩100,834 | ₩100,968 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,475 | ₩101,649 | ₩101,475 | ₩101,555 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,328 | ₩101,549 | ₩101,328 | ₩101,462 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,522 | ₩101,582 | ₩101,355 | ₩101,422 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,596 | ₩101,596 | ₩100,941 | ₩101,241 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,408 | ₩101,542 | ₩101,363 | ₩101,429 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,489 | ₩101,489 | ₩101,288 | ₩101,408 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,542 | ₩101,565 | ₩101,108 | ₩101,408 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,355 | ₩101,529 | ₩101,275 | ₩101,408 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩101,048 | ₩101,308 | ₩101,048 | ₩101,181 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,288 | ₩101,302 | ₩100,981 | ₩100,981 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,208 | ₩101,288 | ₩101,141 | ₩101,195 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,402 | ₩101,449 | ₩101,288 | ₩101,328 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,262 | ₩101,522 | ₩101,262 | ₩101,342 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,262 | ₩101,288 | ₩101,074 | ₩101,155 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,221 | ₩101,342 | ₩101,008 | ₩101,248 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,255 | ₩101,257 | ₩101,148 | ₩101,221 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,141 | ₩101,155 | ₩100,981 | ₩101,008 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,115 | ₩101,324 | ₩100,968 | ₩101,168 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,141 | ₩101,302 | ₩101,048 | ₩101,181 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,489 | ₩101,636 | ₩101,449 | ₩101,542 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,248 | ₩101,483 | ₩101,101 | ₩101,221 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,729 | ₩101,729 | ₩101,328 | ₩101,462 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,716 | ₩101,742 | ₩101,435 | ₩101,562 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,636 | ₩101,836 | ₩101,562 | ₩101,622 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,689 | ₩101,696 | ₩101,555 | ₩101,622 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,596 | ₩101,596 | ₩101,475 | ₩101,542 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,582 | ₩101,729 | ₩101,542 | ₩101,622 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,662 | ₩101,662 | ₩101,328 | ₩101,542 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,609 | ₩101,662 | ₩101,435 | ₩101,529 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,342 | ₩101,435 | ₩101,248 | ₩101,422 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,115 | ₩101,408 | ₩101,115 | ₩101,235 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩101,034 | ₩101,275 | ₩100,974 | ₩101,101 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩100,948 | ₩101,034 | ₩100,901 | ₩100,914 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,841 | ₩101,141 | ₩100,807 | ₩101,128 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,847 | ₩100,901 | ₩100,647 | ₩100,781 | -0.07% | 10만 |
|---|