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 | ₩95,577 | ₩95,804 | ₩95,577 | ₩95,657 | +0.08% | 140만 |
| 2026.10.08 | ₩94,949 | ₩95,296 | ₩94,735 | ₩95,203 | +0.27% | 221.2만 |
| 2026.10.07 | ₩95,002 | ₩95,323 | ₩94,882 | ₩95,002 | 0.00% | 163.3만 |
| 2026.10.06 | ₩95,604 | ₩95,844 | ₩95,350 | ₩95,537 | -0.07% | 215.8만 |
| 2026.10.05 | ₩95,684 | ₩95,804 | ₩95,230 | ₩95,550 | -0.14% | 163.4만 |
| 2026.10.02 | ₩96,405 | ₩96,633 | ₩95,370 | ₩95,650 | -0.78% | 182.7만 |
| 2026.10.01 | ₩95,777 | ₩96,045 | ₩95,644 | ₩95,831 | +0.06% | 185만 |
| 2026.09.30 | ₩95,457 | ₩96,225 | ₩95,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,630 |
| +0.18% |
| 176.8만 |
| 2026.09.29 | ₩95,203 | ₩95,243 | ₩94,668 | ₩94,815 | -0.41% | 245.7만 |
|---|
| 2026.09.28 | ₩95,737 | ₩95,737 | ₩94,949 | ₩95,270 | -0.49% | 177.1만 |
|---|
| 2026.09.25 | ₩96,339 | ₩96,405 | ₩95,831 | ₩95,964 | -0.39% | 137.1만 |
|---|
| 2026.09.24 | ₩96,913 | ₩96,913 | ₩96,218 | ₩96,399 | -0.53% | 109.3만 |
|---|
| 2026.09.23 | ₩97,635 | ₩97,742 | ₩96,526 | ₩96,780 | -0.88% | 181.3만 |
|---|
| 2026.09.22 | ₩97,581 | ₩97,648 | ₩97,501 | ₩97,501 | -0.08% | 108.1만 |
|---|
| 2026.09.21 | ₩97,902 | ₩97,902 | ₩97,541 | ₩97,621 | -0.29% | 32.7만 |
|---|
| 2026.09.18 | ₩97,755 | ₩97,808 | ₩97,441 | ₩97,635 | -0.12% | 46.5만 |
|---|
| 2026.09.17 | ₩98,036 | ₩98,036 | ₩97,768 | ₩97,902 | -0.14% | 58.3만 |
|---|
| 2026.09.16 | ₩97,635 | ₩97,835 | ₩97,541 | ₩97,568 | -0.07% | 56.2만 |
|---|
| 2026.09.15 | ₩97,889 | ₩97,909 | ₩97,588 | ₩97,635 | -0.26% | 57.6만 |
|---|
| 2026.09.14 | ₩98,009 | ₩98,050 | ₩97,850 | ₩97,895 | -0.12% | 62.2만 |
|---|
| 2026.09.11 | ₩97,768 | ₩98,129 | ₩97,701 | ₩97,935 | +0.17% | 54.8만 |
|---|
| 2026.09.10 | ₩97,822 | ₩97,832 | ₩97,461 | ₩97,568 | -0.26% | 61.6만 |
|---|
| 2026.09.09 | ₩98,864 | ₩98,864 | ₩98,216 | ₩98,236 | -0.64% | 43.9만 |
|---|
| 2026.09.08 | ₩98,944 | ₩98,971 | ₩98,724 | ₩98,844 | -0.10% | 61.7만 |
|---|
| 2026.09.04 | ₩98,971 | ₩99,024 | ₩98,801 | ₩98,877 | -0.09% | 27.6만 |
|---|
| 2026.09.03 | ₩99,131 | ₩99,131 | ₩98,824 | ₩98,824 | -0.31% | 37.6만 |
|---|
| 2026.09.02 | ₩98,944 | ₩98,984 | ₩98,844 | ₩98,944 | 0.00% | 25.9만 |
|---|
| 2026.09.01 | ₩99,185 | ₩99,305 | ₩98,824 | ₩98,931 | -0.26% | 84.5만 |
|---|
| 2026.08.31 | ₩99,746 | ₩99,799 | ₩99,683 | ₩99,746 | 0.00% | 35.8만 |
|---|
| 2026.08.28 | ₩100,026 | ₩100,133 | ₩99,879 | ₩99,933 | -0.09% | 15.2만 |
|---|
| 2026.08.27 | ₩100,093 | ₩100,120 | ₩100,000 | ₩100,040 | -0.05% | 23.3만 |
|---|
| 2026.08.26 | ₩100,200 | ₩100,200 | ₩99,980 | ₩100,053 | -0.15% | 23.4만 |
|---|
| 2026.08.25 | ₩100,160 | ₩100,167 | ₩100,000 | ₩100,120 | -0.04% | 12만 |
|---|
| 2026.08.24 | ₩100,067 | ₩100,093 | ₩99,946 | ₩100,013 | -0.05% | 23.9만 |
|---|
| 2026.08.21 | ₩100,120 | ₩100,120 | ₩99,953 | ₩100,026 | -0.09% | 18.8만 |
|---|
| 2026.08.20 | ₩100,093 | ₩100,227 | ₩99,973 | ₩100,029 | -0.06% | 22만 |
|---|
| 2026.08.19 | ₩100,294 | ₩100,334 | ₩100,133 | ₩100,227 | -0.07% | 34.3만 |
|---|
| 2026.08.18 | ₩100,187 | ₩100,187 | ₩99,906 | ₩100,000 | -0.19% | 21.8만 |
|---|
| 2026.08.17 | ₩100,481 | ₩100,481 | ₩100,187 | ₩100,187 | -0.29% | 17.1만 |
|---|
| 2026.08.14 | ₩100,695 | ₩100,695 | ₩100,401 | ₩100,481 | -0.21% | 22.9만 |
|---|
| 2026.08.13 | ₩100,628 | ₩100,741 | ₩100,601 | ₩100,668 | +0.04% | 10.7만 |
|---|
| 2026.08.12 | ₩100,601 | ₩100,601 | ₩100,481 | ₩100,481 | -0.12% | 21.6만 |
|---|
| 2026.08.11 | ₩100,467 | ₩100,507 | ₩100,387 | ₩100,467 | 0.00% | 16.5만 |
|---|
| 2026.08.10 | ₩100,494 | ₩100,521 | ₩100,374 | ₩100,387 | -0.11% | 16.9만 |
|---|
| 2026.08.07 | ₩100,441 | ₩100,554 | ₩100,374 | ₩100,454 | +0.01% | 16.5만 |
|---|
| 2026.08.06 | ₩100,214 | ₩100,334 | ₩100,173 | ₩100,240 | +0.03% | 21.3만 |
|---|
| 2026.08.05 | ₩100,200 | ₩100,307 | ₩100,180 | ₩100,234 | +0.03% | 27.7만 |
|---|
| 2026.08.04 | ₩100,067 | ₩100,287 | ₩100,053 | ₩100,240 | +0.17% | 16.9만 |
|---|
| 2026.08.03 | ₩100,000 | ₩100,020 | ₩99,899 | ₩99,946 | -0.05% | 35.9만 |
|---|
| 2026.07.31 | ₩100,173 | ₩100,207 | ₩100,093 | ₩100,200 | +0.03% | 18.4만 |
|---|
| 2026.07.30 | ₩100,307 | ₩100,314 | ₩100,073 | ₩100,218 | -0.09% | 38.8만 |
|---|
| 2026.07.29 | ₩100,454 | ₩100,601 | ₩100,401 | ₩100,401 | -0.05% | 27.4만 |
|---|
| 2026.07.28 | ₩100,534 | ₩100,574 | ₩100,387 | ₩100,534 | 0.00% | 27.3만 |
|---|
| 2026.07.27 | ₩100,494 | ₩100,588 | ₩100,347 | ₩100,347 | -0.15% | 17.2만 |
|---|
| 2026.07.24 | ₩100,000 | ₩100,320 | ₩99,866 | ₩100,100 | +0.10% | 22.2만 |
|---|
| 2026.07.23 | ₩100,267 | ₩100,267 | ₩99,746 | ₩99,777 | -0.49% | 33만 |
|---|
| 2026.07.22 | ₩100,681 | ₩100,715 | ₩100,534 | ₩100,548 | -0.13% | 12.9만 |
|---|
| 2026.07.21 | ₩100,975 | ₩100,975 | ₩100,775 | ₩100,801 | -0.17% | 19.5만 |
|---|
| 2026.07.20 | ₩101,122 | ₩101,234 | ₩100,935 | ₩100,935 | -0.18% | 14.1만 |
|---|
| 2026.07.17 | ₩101,189 | ₩101,194 | ₩101,034 | ₩101,122 | -0.07% | 31.8만 |
|---|
| 2026.07.16 | ₩101,282 | ₩101,289 | ₩101,089 | ₩101,162 | -0.12% | 41.9만 |
|---|
| 2026.07.15 | ₩101,483 | ₩101,550 | ₩101,309 | ₩101,309 | -0.17% | 16.2만 |
|---|
| 2026.07.14 | ₩101,443 | ₩101,576 | ₩101,403 | ₩101,429 | -0.01% | 11.2만 |
|---|
| 2026.07.13 | ₩101,403 | ₩101,470 | ₩101,316 | ₩101,399 | -0.00% | 12만 |
|---|
| 2026.07.10 | ₩101,416 | ₩101,483 | ₩101,349 | ₩101,443 | +0.03% | 16.4만 |
|---|
| 2026.07.09 | ₩101,483 | ₩101,523 | ₩101,416 | ₩101,416 | -0.07% | 38.5만 |
|---|
| 2026.07.08 | ₩101,429 | ₩101,550 | ₩101,376 | ₩101,389 | -0.04% | 16.9만 |
|---|
| 2026.07.07 | ₩101,750 | ₩101,837 | ₩101,670 | ₩101,670 | -0.08% | 17.8만 |
|---|
| 2026.07.06 | ₩101,790 | ₩101,910 | ₩101,790 | ₩101,884 | +0.09% | 24.9만 |
|---|
| 2026.07.02 | ₩101,857 | ₩101,897 | ₩101,737 | ₩101,884 | +0.03% | 15.6만 |
|---|
| 2026.07.01 | ₩101,683 | ₩101,763 | ₩101,630 | ₩101,750 | +0.07% | 19.4만 |
|---|
| 2026.06.30 | ₩102,124 | ₩102,178 | ₩102,071 | ₩102,084 | -0.04% | 13.4만 |
|---|
| 2026.06.29 | ₩102,124 | ₩102,124 | ₩102,004 | ₩102,084 | -0.04% | 17.8만 |
|---|
| 2026.06.26 | ₩101,910 | ₩101,991 | ₩101,830 | ₩101,991 | +0.08% | 13.3만 |
|---|
| 2026.06.25 | ₩101,951 | ₩101,951 | ₩101,837 | ₩101,870 | -0.08% | 13.7만 |
|---|
| 2026.06.24 | ₩101,710 | ₩101,864 | ₩101,710 | ₩101,810 | +0.10% | 10.2만 |
|---|
| 2026.06.23 | ₩101,737 | ₩101,777 | ₩101,657 | ₩101,683 | -0.05% | 12.3만 |
|---|
| 2026.06.22 | ₩101,830 | ₩101,897 | ₩101,633 | ₩101,677 | -0.15% | 23.6만 |
|---|
| 2026.06.18 | ₩101,697 | ₩101,763 | ₩101,663 | ₩101,683 | -0.01% | 11.6만 |
|---|
| 2026.06.17 | ₩101,683 | ₩101,710 | ₩101,443 | ₩101,456 | -0.22% | 20.7만 |
|---|
| 2026.06.16 | ₩101,536 | ₩101,683 | ₩101,523 | ₩101,576 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩101,523 | ₩101,594 | ₩101,496 | ₩101,496 | -0.03% | 14.7만 |
|---|
| 2026.06.12 | ₩101,470 | ₩101,470 | ₩101,242 | ₩101,376 | -0.09% | 12.6만 |
|---|
| 2026.06.11 | ₩101,376 | ₩101,530 | ₩101,309 | ₩101,403 | +0.03% | 34.9만 |
|---|
| 2026.06.10 | ₩101,536 | ₩101,536 | ₩101,256 | ₩101,323 | -0.21% | 15.1만 |
|---|
| 2026.06.09 | ₩101,496 | ₩101,590 | ₩101,436 | ₩101,510 | +0.01% | 13.9만 |
|---|
| 2026.06.08 | ₩101,496 | ₩101,516 | ₩101,356 | ₩101,416 | -0.08% | 10만 |
|---|
| 2026.06.05 | ₩101,456 | ₩101,463 | ₩101,309 | ₩101,376 | -0.08% | 25.1만 |
|---|
| 2026.06.04 | ₩101,510 | ₩101,536 | ₩101,416 | ₩101,510 | 0.00% | 15.5만 |
|---|
| 2026.06.03 | ₩101,336 | ₩101,449 | ₩101,323 | ₩101,376 | +0.04% | 35.3만 |
|---|
| 2026.06.02 | ₩101,536 | ₩101,536 | ₩101,429 | ₩101,436 | -0.10% | 28만 |
|---|
| 2026.06.01 | ₩101,135 | ₩101,309 | ₩100,982 | ₩101,256 | +0.12% | 25.3만 |
|---|
| 2026.05.29 | ₩101,389 | ₩101,530 | ₩101,363 | ₩101,470 | +0.08% | 31.6만 |
|---|
| 2026.05.28 | ₩101,135 | ₩101,376 | ₩101,082 | ₩101,282 | +0.15% | 28만 |
|---|
| 2026.05.27 | ₩101,002 | ₩101,162 | ₩100,982 | ₩101,135 | +0.13% | 31.5만 |
|---|
| 2026.05.26 | ₩101,015 | ₩101,055 | ₩100,855 | ₩101,035 | +0.02% | 23.7만 |
|---|
| 2026.05.22 | ₩100,401 | ₩100,581 | ₩100,401 | ₩100,507 | +0.11% | 31.8만 |
|---|
| 2026.05.21 | ₩100,160 | ₩100,360 | ₩100,160 | ₩100,340 | +0.18% | 24.8만 |
|---|
| 2026.05.20 | ₩100,200 | ₩100,381 | ₩100,053 | ₩100,360 | +0.16% | 31.6만 |
|---|
| 2026.05.19 | ₩100,200 | ₩100,374 | ₩100,000 | ₩100,080 | -0.12% | 30.8만 |
|---|
| 2026.05.18 | ₩100,414 | ₩100,494 | ₩100,347 | ₩100,360 | -0.05% | 24.5만 |
|---|
| 2026.05.15 | ₩100,548 | ₩100,708 | ₩100,227 | ₩100,387 | -0.16% | 26.2만 |
|---|
| 2026.05.14 | ₩100,975 | ₩101,051 | ₩100,882 | ₩100,902 | -0.07% | 18.1만 |
|---|
| 2026.05.13 | ₩101,055 | ₩101,062 | ₩100,882 | ₩100,882 | -0.17% | 17만 |
|---|
| 2026.05.12 | ₩101,162 | ₩101,216 | ₩101,015 | ₩101,015 | -0.15% | 21.1만 |
|---|
| 2026.05.11 | ₩101,269 | ₩101,296 | ₩101,216 | ₩101,216 | -0.05% | 21.8만 |
|---|
| 2026.05.08 | ₩101,309 | ₩101,329 | ₩101,189 | ₩101,189 | -0.12% | 21.2만 |
|---|
| 2026.05.07 | ₩101,282 | ₩101,335 | ₩101,149 | ₩101,149 | -0.13% | 14.3만 |
|---|
| 2026.05.06 | ₩101,323 | ₩101,403 | ₩101,196 | ₩101,202 | -0.12% | 47.3만 |
|---|
| 2026.05.05 | ₩101,122 | ₩101,122 | ₩101,002 | ₩101,002 | -0.12% | 22.8만 |
|---|
| 2026.05.04 | ₩100,948 | ₩101,015 | ₩100,875 | ₩100,922 | -0.03% | 234.5만 |
|---|
| 2026.05.01 | ₩101,069 | ₩101,122 | ₩100,955 | ₩100,975 | -0.09% | 22.1만 |
|---|
| 2026.04.30 | ₩101,363 | ₩101,456 | ₩101,242 | ₩101,269 | -0.09% | 22.8만 |
|---|
| 2026.04.29 | ₩101,429 | ₩101,443 | ₩101,196 | ₩101,262 | -0.16% | 15.1만 |
|---|
| 2026.04.28 | ₩101,443 | ₩101,496 | ₩101,396 | ₩101,429 | -0.01% | 11.2만 |
|---|
| 2026.04.27 | ₩101,630 | ₩101,663 | ₩101,523 | ₩101,590 | -0.04% | 14.8만 |
|---|
| 2026.04.24 | ₩101,603 | ₩101,610 | ₩101,523 | ₩101,590 | -0.01% | 11.8만 |
|---|
| 2026.04.23 | ₩101,630 | ₩101,643 | ₩101,403 | ₩101,543 | -0.09% | 27.4만 |
|---|
| 2026.04.22 | ₩101,590 | ₩101,603 | ₩101,536 | ₩101,550 | -0.04% | 11.7만 |
|---|
| 2026.04.21 | ₩101,657 | ₩101,657 | ₩101,416 | ₩101,416 | -0.24% | 15.1만 |
|---|
| 2026.04.20 | ₩101,697 | ₩101,697 | ₩101,403 | ₩101,590 | -0.11% | 28.2만 |
|---|
| 2026.04.17 | ₩101,443 | ₩101,643 | ₩101,349 | ₩101,603 | +0.16% | 23.1만 |
|---|
| 2026.04.16 | ₩101,309 | ₩101,336 | ₩101,216 | ₩101,242 | -0.07% | 15.8만 |
|---|
| 2026.04.15 | ₩101,229 | ₩101,316 | ₩101,162 | ₩101,196 | -0.03% | 24.7만 |
|---|
| 2026.04.14 | ₩101,242 | ₩101,309 | ₩101,216 | ₩101,269 | +0.03% | 24.7만 |
|---|
| 2026.04.13 | ₩100,962 | ₩101,244 | ₩100,962 | ₩101,202 | +0.24% | 11.6만 |
|---|
| 2026.04.10 | ₩101,135 | ₩101,202 | ₩101,015 | ₩101,015 | -0.12% | 19.6만 |
|---|
| 2026.04.09 | ₩101,149 | ₩101,196 | ₩100,955 | ₩101,176 | +0.03% | 22.4만 |
|---|
| 2026.04.08 | ₩101,095 | ₩101,309 | ₩100,895 | ₩100,948 | -0.15% | 14.6만 |
|---|
| 2026.04.07 | ₩100,507 | ₩100,634 | ₩100,454 | ₩100,594 | +0.09% | 21.9만 |
|---|
| 2026.04.06 | ₩100,548 | ₩100,654 | ₩100,461 | ₩100,534 | -0.01% | 22.2만 |
|---|
| 2026.04.02 | ₩100,267 | ₩100,594 | ₩100,227 | ₩100,561 | +0.29% | 49.9만 |
|---|
| 2026.04.01 | ₩100,441 | ₩100,467 | ₩100,320 | ₩100,387 | -0.05% | 17.3만 |
|---|
| 2026.03.31 | ₩100,240 | ₩100,548 | ₩100,240 | ₩100,414 | +0.17% | 22.7만 |
|---|
| 2026.03.30 | ₩100,133 | ₩100,187 | ₩100,000 | ₩100,093 | -0.04% | 19.6만 |
|---|
| 2026.03.27 | ₩99,746 | ₩99,906 | ₩99,563 | ₩99,906 | +0.16% | 19.4만 |
|---|
| 2026.03.26 | ₩100,080 | ₩100,080 | ₩99,826 | ₩99,853 | -0.23% | 20.8만 |
|---|
| 2026.03.25 | ₩100,000 | ₩100,360 | ₩99,913 | ₩100,026 | +0.03% | 30.3만 |
|---|
| 2026.03.24 | ₩100,280 | ₩100,334 | ₩99,746 | ₩99,799 | -0.48% | 22.2만 |
|---|
| 2026.03.23 | ₩100,214 | ₩100,534 | ₩100,053 | ₩100,387 | +0.17% | 36만 |
|---|
| 2026.03.20 | ₩100,748 | ₩100,748 | ₩99,826 | ₩99,879 | -0.86% | 31.8만 |
|---|
| 2026.03.19 | ₩101,015 | ₩101,029 | ₩100,701 | ₩100,815 | -0.20% | 12.4만 |
|---|
| 2026.03.18 | ₩101,149 | ₩101,196 | ₩101,029 | ₩101,029 | -0.12% | 21.7만 |
|---|
| 2026.03.17 | ₩101,349 | ₩101,389 | ₩101,196 | ₩101,202 | -0.15% | 15.8만 |
|---|
| 2026.03.16 | ₩101,616 | ₩101,616 | ₩101,129 | ₩101,216 | -0.39% | 24.7만 |
|---|
| 2026.03.13 | ₩100,908 | ₩101,196 | ₩100,908 | ₩101,149 | +0.24% | 19.9만 |
|---|
| 2026.03.12 | ₩101,336 | ₩101,336 | ₩100,801 | ₩100,868 | -0.46% | 23.7만 |
|---|
| 2026.03.11 | ₩101,363 | ₩101,429 | ₩101,202 | ₩101,256 | -0.11% | 12.1만 |
|---|
| 2026.03.10 | ₩101,576 | ₩101,576 | ₩101,376 | ₩101,389 | -0.18% | 16.7만 |
|---|
| 2026.03.09 | ₩101,443 | ₩101,657 | ₩101,443 | ₩101,554 | +0.11% | 14만 |
|---|
| 2026.03.06 | ₩101,643 | ₩101,657 | ₩101,336 | ₩101,650 | +0.01% | 24.4만 |
|---|
| 2026.03.05 | ₩101,590 | ₩101,703 | ₩101,563 | ₩101,663 | +0.07% | 22만 |
|---|
| 2026.03.04 | ₩101,830 | ₩101,857 | ₩101,683 | ₩101,790 | -0.04% | 27.4만 |
|---|
| 2026.03.03 | ₩102,057 | ₩102,057 | ₩101,630 | ₩101,697 | -0.35% | 32만 |
|---|
| 2026.03.02 | ₩102,579 | ₩102,579 | ₩102,298 | ₩102,298 | -0.27% | 22.4만 |
|---|
| 2026.02.27 | ₩102,792 | ₩102,953 | ₩102,792 | ₩102,899 | +0.10% | 20.8만 |
|---|
| 2026.02.26 | ₩102,712 | ₩102,886 | ₩102,712 | ₩102,819 | +0.10% | 18.6만 |
|---|
| 2026.02.25 | ₩102,579 | ₩102,699 | ₩102,579 | ₩102,632 | +0.05% | 17.2만 |
|---|
| 2026.02.24 | ₩102,512 | ₩102,632 | ₩102,485 | ₩102,592 | +0.08% | 15.7만 |
|---|
| 2026.02.23 | ₩102,565 | ₩102,565 | ₩102,405 | ₩102,552 | -0.01% | 19.6만 |
|---|
| 2026.02.20 | ₩102,445 | ₩102,445 | ₩102,338 | ₩102,378 | -0.07% | 13.6만 |
|---|
| 2026.02.19 | ₩102,418 | ₩102,432 | ₩102,338 | ₩102,365 | -0.05% | 34.5만 |
|---|
| 2026.02.18 | ₩102,391 | ₩102,391 | ₩102,258 | ₩102,311 | -0.08% | 27.2만 |
|---|
| 2026.02.17 | ₩102,391 | ₩102,391 | ₩102,271 | ₩102,298 | -0.09% | 19.5만 |
|---|
| 2026.02.13 | ₩102,311 | ₩102,365 | ₩102,218 | ₩102,218 | -0.09% | 16.6만 |
|---|
| 2026.02.12 | ₩101,910 | ₩102,164 | ₩101,910 | ₩102,151 | +0.24% | 15.8만 |
|---|
| 2026.02.11 | ₩101,817 | ₩101,945 | ₩101,790 | ₩101,884 | +0.07% | 23.4만 |
|---|
| 2026.02.10 | ₩102,098 | ₩102,124 | ₩101,910 | ₩102,004 | -0.09% | 91.3만 |
|---|
| 2026.02.09 | ₩101,830 | ₩101,910 | ₩101,757 | ₩101,857 | +0.03% | 32.7만 |
|---|
| 2026.02.06 | ₩101,790 | ₩101,817 | ₩101,657 | ₩101,683 | -0.11% | 22.1만 |
|---|
| 2026.02.05 | ₩101,616 | ₩101,857 | ₩101,616 | ₩101,804 | +0.18% | 28.1만 |
|---|
| 2026.02.04 | ₩101,616 | ₩101,670 | ₩101,536 | ₩101,630 | +0.01% | 16.8만 |
|---|
| 2026.02.03 | ₩101,536 | ₩101,550 | ₩101,456 | ₩101,536 | 0.00% | 26.7만 |
|---|
| 2026.02.02 | ₩101,563 | ₩101,563 | ₩101,389 | ₩101,510 | -0.05% | 28.9만 |
|---|
| 2026.01.30 | ₩101,590 | ₩101,790 | ₩101,590 | ₩101,723 | +0.13% | 11.9만 |
|---|
| 2026.01.29 | ₩101,550 | ₩101,616 | ₩101,550 | ₩101,563 | +0.01% | 13만 |
|---|
| 2026.01.28 | ₩101,563 | ₩101,616 | ₩101,376 | ₩101,576 | +0.01% | 42.7만 |
|---|
| 2026.01.27 | ₩101,536 | ₩101,603 | ₩101,510 | ₩101,550 | +0.01% | 15.3만 |
|---|
| 2026.01.26 | ₩101,590 | ₩101,590 | ₩101,470 | ₩101,523 | -0.07% | 15.6만 |
|---|
| 2026.01.23 | ₩101,416 | ₩101,443 | ₩101,349 | ₩101,416 | 0.00% | 10.9만 |
|---|
| 2026.01.22 | ₩101,336 | ₩101,356 | ₩101,242 | ₩101,323 | -0.01% | 20.8만 |
|---|
| 2026.01.21 | ₩101,256 | ₩101,363 | ₩101,162 | ₩101,309 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩101,590 | ₩101,590 | ₩101,202 | ₩101,296 | -0.29% | 23.3만 |
|---|
| 2026.01.16 | ₩101,737 | ₩101,737 | ₩101,563 | ₩101,616 | -0.12% | 21.9만 |
|---|
| 2026.01.15 | ₩101,830 | ₩101,830 | ₩101,603 | ₩101,657 | -0.17% | 19.3만 |
|---|
| 2026.01.14 | ₩101,630 | ₩101,709 | ₩101,596 | ₩101,677 | +0.05% | 10.3만 |
|---|
| 2026.01.13 | ₩101,630 | ₩101,630 | ₩101,429 | ₩101,483 | -0.14% | 15만 |
|---|
| 2026.01.12 | ₩101,530 | ₩101,563 | ₩101,416 | ₩101,496 | -0.03% | 14.6만 |
|---|
| 2026.01.09 | ₩101,242 | ₩101,576 | ₩101,242 | ₩101,523 | +0.28% | 16.7만 |
|---|
| 2026.01.08 | ₩101,483 | ₩101,536 | ₩101,242 | ₩101,363 | -0.12% | 14.5만 |
|---|
| 2026.01.07 | ₩101,403 | ₩101,483 | ₩101,376 | ₩101,483 | +0.08% | 9.9만 |
|---|
| 2026.01.06 | ₩101,242 | ₩101,309 | ₩101,176 | ₩101,296 | +0.05% | 19.7만 |
|---|
| 2026.01.05 | ₩101,336 | ₩101,349 | ₩101,122 | ₩101,216 | -0.12% | 27.8만 |
|---|
| 2026.01.02 | ₩101,109 | ₩101,109 | ₩101,002 | ₩101,015 | -0.09% | 20.4만 |
|---|
| 2025.12.31 | ₩100,975 | ₩101,147 | ₩100,928 | ₩100,975 | 0.00% | 17.4만 |
|---|
| 2025.12.30 | ₩100,948 | ₩101,042 | ₩100,902 | ₩100,962 | +0.01% | 23.5만 |
|---|
| 2025.12.29 | ₩100,842 | ₩100,960 | ₩100,842 | ₩100,895 | +0.05% | 11.1만 |
|---|
| 2025.12.26 | ₩100,908 | ₩100,948 | ₩100,801 | ₩100,842 | -0.07% | 10.6만 |
|---|
| 2025.12.24 | ₩101,002 | ₩101,002 | ₩100,574 | ₩100,788 | -0.21% | 12.5만 |
|---|
| 2025.12.23 | ₩100,801 | ₩100,855 | ₩100,721 | ₩100,788 | -0.01% | 21.7만 |
|---|
| 2025.12.22 | ₩100,868 | ₩100,868 | ₩100,788 | ₩100,815 | -0.05% | 23.3만 |
|---|
| 2025.12.19 | ₩100,721 | ₩100,823 | ₩100,674 | ₩100,801 | +0.08% | 22.5만 |
|---|
| 2025.12.18 | ₩100,948 | ₩100,948 | ₩100,735 | ₩100,801 | -0.15% | 16만 |
|---|
| 2025.12.17 | ₩101,042 | ₩101,109 | ₩100,882 | ₩100,995 | -0.05% | 18.2만 |
|---|
| 2025.12.16 | ₩100,882 | ₩101,109 | ₩100,882 | ₩101,015 | +0.13% | 17.2만 |
|---|
| 2025.12.15 | ₩101,042 | ₩101,055 | ₩100,882 | ₩100,988 | -0.05% | 14.7만 |
|---|
| 2025.12.12 | ₩100,735 | ₩100,908 | ₩100,735 | ₩100,842 | +0.11% | 12.2만 |
|---|
| 2025.12.11 | ₩100,988 | ₩101,135 | ₩100,935 | ₩100,975 | -0.01% | 13.4만 |
|---|
| 2025.12.10 | ₩100,801 | ₩100,988 | ₩100,801 | ₩100,868 | +0.07% | 13.6만 |
|---|
| 2025.12.09 | ₩101,029 | ₩101,029 | ₩100,815 | ₩100,855 | -0.17% | 17.1만 |
|---|
| 2025.12.08 | ₩100,935 | ₩100,935 | ₩100,721 | ₩100,842 | -0.09% | 13.8만 |
|---|
| 2025.12.05 | ₩100,908 | ₩100,935 | ₩100,828 | ₩100,842 | -0.07% | 15.8만 |
|---|
| 2025.12.04 | ₩100,842 | ₩100,868 | ₩100,788 | ₩100,815 | -0.03% | 11.7만 |
|---|
| 2025.12.03 | ₩100,975 | ₩101,009 | ₩100,842 | ₩100,895 | -0.08% | 11.5만 |
|---|
| 2025.12.02 | ₩101,015 | ₩101,029 | ₩100,815 | ₩100,895 | -0.12% | 9.6만 |
|---|
| 2025.12.01 | ₩101,162 | ₩101,162 | ₩100,842 | ₩100,975 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩101,483 | ₩101,657 | ₩101,483 | ₩101,563 | +0.08% | 4.4만 |
|---|
| 2025.11.26 | ₩101,336 | ₩101,556 | ₩101,336 | ₩101,470 | +0.13% | 8.1만 |
|---|
| 2025.11.25 | ₩101,530 | ₩101,590 | ₩101,363 | ₩101,429 | -0.10% | 7.5만 |
|---|
| 2025.11.24 | ₩101,603 | ₩101,603 | ₩100,948 | ₩101,249 | -0.35% | 5.7만 |
|---|
| 2025.11.21 | ₩101,416 | ₩101,550 | ₩101,371 | ₩101,436 | +0.02% | 8.3만 |
|---|
| 2025.11.20 | ₩101,496 | ₩101,496 | ₩101,296 | ₩101,416 | -0.08% | 6.5만 |
|---|
| 2025.11.19 | ₩101,550 | ₩101,572 | ₩101,115 | ₩101,416 | -0.13% | 6.2만 |
|---|
| 2025.11.18 | ₩101,363 | ₩101,536 | ₩101,282 | ₩101,416 | +0.05% | 5.6만 |
|---|
| 2025.11.17 | ₩101,055 | ₩101,316 | ₩101,055 | ₩101,189 | +0.13% | 8.1만 |
|---|
| 2025.11.14 | ₩101,296 | ₩101,309 | ₩100,988 | ₩100,988 | -0.30% | 6.9만 |
|---|
| 2025.11.13 | ₩101,216 | ₩101,296 | ₩101,149 | ₩101,202 | -0.01% | 7.9만 |
|---|
| 2025.11.12 | ₩101,409 | ₩101,456 | ₩101,296 | ₩101,336 | -0.07% | 7.9만 |
|---|
| 2025.11.11 | ₩101,269 | ₩101,530 | ₩101,269 | ₩101,349 | +0.08% | 6.4만 |
|---|
| 2025.11.10 | ₩101,269 | ₩101,296 | ₩101,082 | ₩101,162 | -0.11% | 10.7만 |
|---|
| 2025.11.07 | ₩101,229 | ₩101,349 | ₩101,015 | ₩101,256 | +0.03% | 10만 |
|---|
| 2025.11.06 | ₩101,262 | ₩101,265 | ₩101,156 | ₩101,229 | -0.03% | 6.3만 |
|---|
| 2025.11.05 | ₩101,149 | ₩101,162 | ₩100,988 | ₩101,015 | -0.13% | 6.6만 |
|---|
| 2025.11.04 | ₩101,122 | ₩101,332 | ₩100,975 | ₩101,176 | +0.05% | 21.4만 |
|---|
| 2025.11.03 | ₩101,149 | ₩101,309 | ₩101,055 | ₩101,189 | +0.04% | 9.4만 |
|---|
| 2025.10.31 | ₩101,496 | ₩101,643 | ₩101,456 | ₩101,550 | +0.05% | 10.7만 |
|---|
| 2025.10.30 | ₩101,256 | ₩101,491 | ₩101,109 | ₩101,229 | -0.03% | 12.8만 |
|---|
| 2025.10.29 | ₩101,737 | ₩101,737 | ₩101,336 | ₩101,470 | -0.26% | 12.7만 |
|---|
| 2025.10.28 | ₩101,723 | ₩101,750 | ₩101,443 | ₩101,570 | -0.15% | 5.4만 |
|---|
| 2025.10.27 | ₩101,643 | ₩101,844 | ₩101,570 | ₩101,630 | -0.01% | 12.5만 |
|---|
| 2025.10.24 | ₩101,697 | ₩101,703 | ₩101,563 | ₩101,630 | -0.07% | 5.5만 |
|---|
| 2025.10.23 | ₩101,603 | ₩101,603 | ₩101,483 | ₩101,550 | -0.05% | 4만 |
|---|
| 2025.10.22 | ₩101,590 | ₩101,737 | ₩101,550 | ₩101,630 | +0.04% | 4.7만 |
|---|
| 2025.10.21 | ₩101,670 | ₩101,670 | ₩101,336 | ₩101,550 | -0.12% | 7.6만 |
|---|
| 2025.10.20 | ₩101,616 | ₩101,670 | ₩101,443 | ₩101,536 | -0.08% | 5.8만 |
|---|
| 2025.10.17 | ₩101,349 | ₩101,443 | ₩101,256 | ₩101,429 | +0.08% | 10.9만 |
|---|
| 2025.10.16 | ₩101,122 | ₩101,416 | ₩101,122 | ₩101,242 | +0.12% | 8.3만 |
|---|
| 2025.10.15 | ₩101,042 | ₩101,282 | ₩100,982 | ₩101,109 | +0.07% | 27.1만 |
|---|
| 2025.10.14 | ₩100,955 | ₩101,042 | ₩100,908 | ₩100,922 | -0.03% | 12.8만 |
|---|
| 2025.10.13 | ₩100,848 | ₩101,149 | ₩100,815 | ₩101,135 | +0.28% | 4.8만 |
|---|
| 2025.10.10 | ₩100,855 | ₩100,908 | ₩100,654 | ₩100,788 | -0.07% | 10만 |
|---|