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 | ₩95,657 | ₩95,884 | ₩95,657 | ₩95,737 | +0.08% | 140만 |
| 2026.10.08 | ₩95,029 | ₩95,376 | ₩94,815 | ₩95,283 | +0.27% | 221.2만 |
| 2026.10.07 | ₩95,082 | ₩95,403 | ₩94,962 | ₩95,082 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,684 | ₩95,925 | ₩95,430 | ₩95,617 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,764 | ₩95,884 | ₩95,309 | ₩95,630 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,486 | ₩96,714 | ₩95,450 | ₩95,731 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,858 | ₩96,125 | ₩95,724 | ₩95,911 | +0.06% | 185만 |
| 2026.09.30 | ₩95,537 | ₩96,306 | ₩95,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,711 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,283 | ₩95,323 | ₩94,748 | ₩94,895 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,818 | ₩95,818 | ₩95,029 | ₩95,349 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,419 | ₩96,486 | ₩95,911 | ₩96,045 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,994 | ₩96,994 | ₩96,299 | ₩96,480 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,717 | ₩97,823 | ₩96,607 | ₩96,861 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,663 | ₩97,730 | ₩97,583 | ₩97,583 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,984 | ₩97,984 | ₩97,623 | ₩97,703 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,837 | ₩97,890 | ₩97,523 | ₩97,717 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩98,118 | ₩98,118 | ₩97,850 | ₩97,984 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,717 | ₩97,917 | ₩97,623 | ₩97,650 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,971 | ₩97,991 | ₩97,670 | ₩97,717 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩98,091 | ₩98,132 | ₩97,932 | ₩97,977 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,850 | ₩98,211 | ₩97,783 | ₩98,017 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,904 | ₩97,914 | ₩97,543 | ₩97,650 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,947 | ₩98,947 | ₩98,298 | ₩98,318 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩99,027 | ₩99,054 | ₩98,806 | ₩98,927 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩99,054 | ₩99,107 | ₩98,884 | ₩98,960 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,214 | ₩99,214 | ₩98,907 | ₩98,907 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩99,027 | ₩99,067 | ₩98,927 | ₩99,027 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,268 | ₩99,388 | ₩98,907 | ₩99,014 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,829 | ₩99,883 | ₩99,767 | ₩99,829 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩100,110 | ₩100,217 | ₩99,963 | ₩100,017 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,177 | ₩100,204 | ₩100,084 | ₩100,124 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,284 | ₩100,284 | ₩100,063 | ₩100,137 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,244 | ₩100,251 | ₩100,084 | ₩100,204 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩100,150 | ₩100,177 | ₩100,030 | ₩100,097 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,204 | ₩100,204 | ₩100,037 | ₩100,110 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,177 | ₩100,311 | ₩100,057 | ₩100,113 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,378 | ₩100,418 | ₩100,217 | ₩100,311 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,271 | ₩100,271 | ₩99,990 | ₩100,084 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,565 | ₩100,565 | ₩100,271 | ₩100,271 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,779 | ₩100,779 | ₩100,485 | ₩100,565 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,712 | ₩100,826 | ₩100,685 | ₩100,752 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,685 | ₩100,685 | ₩100,565 | ₩100,565 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,552 | ₩100,592 | ₩100,471 | ₩100,552 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,578 | ₩100,605 | ₩100,458 | ₩100,471 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,525 | ₩100,639 | ₩100,458 | ₩100,538 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,298 | ₩100,418 | ₩100,257 | ₩100,324 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,284 | ₩100,391 | ₩100,264 | ₩100,318 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩100,150 | ₩100,371 | ₩100,137 | ₩100,324 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩100,084 | ₩100,104 | ₩99,983 | ₩100,030 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,257 | ₩100,291 | ₩100,177 | ₩100,284 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,391 | ₩100,398 | ₩100,157 | ₩100,302 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,538 | ₩100,685 | ₩100,485 | ₩100,485 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,618 | ₩100,659 | ₩100,471 | ₩100,618 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,578 | ₩100,672 | ₩100,431 | ₩100,431 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩100,084 | ₩100,404 | ₩99,950 | ₩100,184 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,351 | ₩100,351 | ₩99,829 | ₩99,860 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,766 | ₩100,799 | ₩100,618 | ₩100,632 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩101,060 | ₩101,060 | ₩100,859 | ₩100,886 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,207 | ₩101,319 | ₩101,020 | ₩101,020 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,274 | ₩101,279 | ₩101,119 | ₩101,207 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,367 | ₩101,374 | ₩101,173 | ₩101,247 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,568 | ₩101,635 | ₩101,394 | ₩101,394 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,528 | ₩101,662 | ₩101,488 | ₩101,514 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,488 | ₩101,555 | ₩101,401 | ₩101,484 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,501 | ₩101,568 | ₩101,434 | ₩101,528 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,568 | ₩101,608 | ₩101,501 | ₩101,501 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,514 | ₩101,635 | ₩101,461 | ₩101,474 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,835 | ₩101,922 | ₩101,755 | ₩101,755 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,876 | ₩101,996 | ₩101,876 | ₩101,969 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,942 | ₩101,983 | ₩101,822 | ₩101,969 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,769 | ₩101,849 | ₩101,715 | ₩101,835 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,210 | ₩102,263 | ₩102,156 | ₩102,170 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,210 | ₩102,210 | ₩102,089 | ₩102,170 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,996 | ₩102,076 | ₩101,916 | ₩102,076 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩102,036 | ₩102,036 | ₩101,922 | ₩101,956 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,795 | ₩101,949 | ₩101,795 | ₩101,896 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,822 | ₩101,862 | ₩101,742 | ₩101,769 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,916 | ₩101,983 | ₩101,718 | ₩101,762 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,782 | ₩101,849 | ₩101,748 | ₩101,769 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,769 | ₩101,795 | ₩101,528 | ₩101,541 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,621 | ₩101,769 | ₩101,608 | ₩101,662 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,608 | ₩101,679 | ₩101,581 | ₩101,581 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,555 | ₩101,555 | ₩101,327 | ₩101,461 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,461 | ₩101,615 | ₩101,394 | ₩101,488 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,621 | ₩101,621 | ₩101,341 | ₩101,407 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,581 | ₩101,675 | ₩101,521 | ₩101,595 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,581 | ₩101,601 | ₩101,441 | ₩101,501 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,541 | ₩101,548 | ₩101,394 | ₩101,461 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,595 | ₩101,621 | ₩101,501 | ₩101,595 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,421 | ₩101,535 | ₩101,407 | ₩101,461 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,621 | ₩101,621 | ₩101,514 | ₩101,521 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,220 | ₩101,394 | ₩101,066 | ₩101,341 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,474 | ₩101,615 | ₩101,448 | ₩101,555 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,220 | ₩101,461 | ₩101,167 | ₩101,367 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩101,087 | ₩101,247 | ₩101,066 | ₩101,220 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩101,100 | ₩101,140 | ₩100,939 | ₩101,120 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,485 | ₩100,665 | ₩100,485 | ₩100,592 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,244 | ₩100,445 | ₩100,244 | ₩100,425 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,284 | ₩100,465 | ₩100,137 | ₩100,445 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,284 | ₩100,458 | ₩100,084 | ₩100,164 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,498 | ₩100,578 | ₩100,431 | ₩100,445 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,632 | ₩100,792 | ₩100,311 | ₩100,471 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩101,060 | ₩101,136 | ₩100,966 | ₩100,986 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩101,140 | ₩101,147 | ₩100,966 | ₩100,966 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,247 | ₩101,300 | ₩101,100 | ₩101,100 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,354 | ₩101,381 | ₩101,300 | ₩101,300 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,394 | ₩101,414 | ₩101,274 | ₩101,274 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,367 | ₩101,419 | ₩101,234 | ₩101,234 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,407 | ₩101,488 | ₩101,280 | ₩101,287 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,207 | ₩101,207 | ₩101,087 | ₩101,087 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩101,033 | ₩101,100 | ₩100,959 | ₩101,006 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩101,153 | ₩101,207 | ₩101,040 | ₩101,060 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,448 | ₩101,541 | ₩101,327 | ₩101,354 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,514 | ₩101,528 | ₩101,280 | ₩101,347 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,528 | ₩101,581 | ₩101,481 | ₩101,514 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,715 | ₩101,748 | ₩101,608 | ₩101,675 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,688 | ₩101,695 | ₩101,608 | ₩101,675 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,715 | ₩101,728 | ₩101,488 | ₩101,628 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,675 | ₩101,688 | ₩101,621 | ₩101,635 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,742 | ₩101,742 | ₩101,501 | ₩101,501 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,782 | ₩101,782 | ₩101,488 | ₩101,675 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,528 | ₩101,728 | ₩101,434 | ₩101,688 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,394 | ₩101,421 | ₩101,300 | ₩101,327 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,314 | ₩101,401 | ₩101,247 | ₩101,280 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,327 | ₩101,394 | ₩101,300 | ₩101,354 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩101,046 | ₩101,329 | ₩101,046 | ₩101,287 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,220 | ₩101,287 | ₩101,100 | ₩101,100 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,234 | ₩101,280 | ₩101,040 | ₩101,260 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,180 | ₩101,394 | ₩100,980 | ₩101,033 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,592 | ₩100,719 | ₩100,538 | ₩100,679 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,632 | ₩100,739 | ₩100,545 | ₩100,618 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,351 | ₩100,679 | ₩100,311 | ₩100,645 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,525 | ₩100,552 | ₩100,404 | ₩100,471 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,324 | ₩100,632 | ₩100,324 | ₩100,498 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,217 | ₩100,271 | ₩100,084 | ₩100,177 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,829 | ₩99,990 | ₩99,646 | ₩99,990 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩100,164 | ₩100,164 | ₩99,910 | ₩99,936 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩100,084 | ₩100,445 | ₩99,997 | ₩100,110 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,364 | ₩100,418 | ₩99,829 | ₩99,883 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,298 | ₩100,618 | ₩100,137 | ₩100,471 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,832 | ₩100,832 | ₩99,910 | ₩99,963 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩101,100 | ₩101,113 | ₩100,786 | ₩100,899 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,234 | ₩101,280 | ₩101,113 | ₩101,113 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,434 | ₩101,474 | ₩101,280 | ₩101,287 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,702 | ₩101,702 | ₩101,214 | ₩101,300 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,993 | ₩101,280 | ₩100,993 | ₩101,234 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,421 | ₩101,421 | ₩100,886 | ₩100,953 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,448 | ₩101,514 | ₩101,287 | ₩101,341 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,662 | ₩101,662 | ₩101,461 | ₩101,474 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,528 | ₩101,742 | ₩101,528 | ₩101,639 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,728 | ₩101,742 | ₩101,421 | ₩101,735 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,675 | ₩101,789 | ₩101,648 | ₩101,748 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,916 | ₩101,942 | ₩101,769 | ₩101,876 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩102,143 | ₩102,143 | ₩101,715 | ₩101,782 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,665 | ₩102,665 | ₩102,384 | ₩102,384 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,878 | ₩103,039 | ₩102,878 | ₩102,985 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,798 | ₩102,972 | ₩102,798 | ₩102,905 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,665 | ₩102,785 | ₩102,665 | ₩102,718 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,598 | ₩102,718 | ₩102,571 | ₩102,678 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,651 | ₩102,651 | ₩102,491 | ₩102,638 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,531 | ₩102,531 | ₩102,424 | ₩102,464 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,504 | ₩102,517 | ₩102,424 | ₩102,451 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,477 | ₩102,477 | ₩102,344 | ₩102,397 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,477 | ₩102,477 | ₩102,357 | ₩102,384 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,397 | ₩102,451 | ₩102,303 | ₩102,303 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,996 | ₩102,250 | ₩101,996 | ₩102,237 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,902 | ₩102,031 | ₩101,876 | ₩101,969 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,183 | ₩102,210 | ₩101,996 | ₩102,089 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,916 | ₩101,996 | ₩101,842 | ₩101,942 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,876 | ₩101,902 | ₩101,742 | ₩101,769 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,702 | ₩101,942 | ₩101,702 | ₩101,889 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,702 | ₩101,755 | ₩101,621 | ₩101,715 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,621 | ₩101,635 | ₩101,541 | ₩101,621 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,648 | ₩101,648 | ₩101,474 | ₩101,595 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,675 | ₩101,876 | ₩101,675 | ₩101,809 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,635 | ₩101,702 | ₩101,635 | ₩101,648 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,648 | ₩101,702 | ₩101,461 | ₩101,662 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,621 | ₩101,688 | ₩101,595 | ₩101,635 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,675 | ₩101,675 | ₩101,555 | ₩101,608 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,501 | ₩101,528 | ₩101,434 | ₩101,501 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,421 | ₩101,441 | ₩101,327 | ₩101,407 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,341 | ₩101,448 | ₩101,247 | ₩101,394 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,675 | ₩101,675 | ₩101,287 | ₩101,381 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,822 | ₩101,822 | ₩101,648 | ₩101,702 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,916 | ₩101,916 | ₩101,688 | ₩101,742 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,715 | ₩101,794 | ₩101,682 | ₩101,762 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,715 | ₩101,715 | ₩101,514 | ₩101,568 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,615 | ₩101,648 | ₩101,501 | ₩101,581 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,327 | ₩101,662 | ₩101,327 | ₩101,608 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,568 | ₩101,621 | ₩101,327 | ₩101,448 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,488 | ₩101,568 | ₩101,461 | ₩101,568 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,327 | ₩101,394 | ₩101,260 | ₩101,381 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,421 | ₩101,434 | ₩101,207 | ₩101,300 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,193 | ₩101,193 | ₩101,087 | ₩101,100 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩101,060 | ₩101,232 | ₩101,013 | ₩101,060 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩101,033 | ₩101,127 | ₩100,986 | ₩101,046 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,926 | ₩101,045 | ₩100,926 | ₩100,980 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,993 | ₩101,033 | ₩100,886 | ₩100,926 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩101,087 | ₩101,087 | ₩100,659 | ₩100,873 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,886 | ₩100,939 | ₩100,806 | ₩100,873 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,953 | ₩100,953 | ₩100,873 | ₩100,899 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,806 | ₩100,907 | ₩100,759 | ₩100,886 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩101,033 | ₩101,033 | ₩100,819 | ₩100,886 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩101,127 | ₩101,193 | ₩100,966 | ₩101,080 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,966 | ₩101,193 | ₩100,966 | ₩101,100 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩101,127 | ₩101,140 | ₩100,966 | ₩101,073 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,819 | ₩100,993 | ₩100,819 | ₩100,926 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩101,073 | ₩101,220 | ₩101,020 | ₩101,060 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,886 | ₩101,073 | ₩100,886 | ₩100,953 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩101,113 | ₩101,113 | ₩100,899 | ₩100,939 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩101,020 | ₩101,020 | ₩100,806 | ₩100,926 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,993 | ₩101,020 | ₩100,913 | ₩100,926 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,926 | ₩100,953 | ₩100,873 | ₩100,899 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩101,060 | ₩101,093 | ₩100,926 | ₩100,980 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩101,100 | ₩101,113 | ₩100,899 | ₩100,980 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,247 | ₩101,247 | ₩100,926 | ₩101,060 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,568 | ₩101,742 | ₩101,568 | ₩101,648 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,421 | ₩101,641 | ₩101,421 | ₩101,555 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,615 | ₩101,675 | ₩101,448 | ₩101,514 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,688 | ₩101,688 | ₩101,033 | ₩101,334 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,501 | ₩101,635 | ₩101,456 | ₩101,521 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,581 | ₩101,581 | ₩101,381 | ₩101,501 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,635 | ₩101,658 | ₩101,200 | ₩101,501 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,448 | ₩101,621 | ₩101,367 | ₩101,501 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩101,140 | ₩101,401 | ₩101,140 | ₩101,274 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,381 | ₩101,394 | ₩101,073 | ₩101,073 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,300 | ₩101,381 | ₩101,234 | ₩101,287 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,494 | ₩101,541 | ₩101,381 | ₩101,421 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,354 | ₩101,615 | ₩101,354 | ₩101,434 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,354 | ₩101,381 | ₩101,167 | ₩101,247 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,314 | ₩101,434 | ₩101,100 | ₩101,341 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,347 | ₩101,350 | ₩101,240 | ₩101,314 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,234 | ₩101,247 | ₩101,073 | ₩101,100 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,207 | ₩101,417 | ₩101,060 | ₩101,260 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,234 | ₩101,394 | ₩101,140 | ₩101,274 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,581 | ₩101,728 | ₩101,541 | ₩101,635 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,341 | ₩101,576 | ₩101,193 | ₩101,314 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,822 | ₩101,822 | ₩101,421 | ₩101,555 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,809 | ₩101,835 | ₩101,528 | ₩101,655 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,728 | ₩101,929 | ₩101,655 | ₩101,715 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,782 | ₩101,789 | ₩101,648 | ₩101,715 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,688 | ₩101,688 | ₩101,568 | ₩101,635 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,675 | ₩101,822 | ₩101,635 | ₩101,715 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,755 | ₩101,755 | ₩101,421 | ₩101,635 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,702 | ₩101,755 | ₩101,528 | ₩101,621 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,434 | ₩101,528 | ₩101,341 | ₩101,514 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,207 | ₩101,501 | ₩101,207 | ₩101,327 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩101,127 | ₩101,367 | ₩101,066 | ₩101,193 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩101,040 | ₩101,127 | ₩100,993 | ₩101,006 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,933 | ₩101,234 | ₩100,899 | ₩101,220 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,939 | ₩100,993 | ₩100,739 | ₩100,873 | -0.07% | 10만 |
|---|