시장 데이터를 불러오는 중
전체 종목
Vanguard Intermediate-Term Treasury ETF 과거 주가
Vanguard Intermediate-Term Treasury ETF · VGIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Intermediate-Term Treasury ETF · VGIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,939 | ₩76,006 | ₩75,872 | ₩75,979 | +0.05% | 629.3만 |
| 2026.10.08 | ₩75,805 | ₩76,073 | ₩75,711 | ₩76,033 | +0.30% | 641.6만 |
| 2026.10.07 | ₩75,591 | ₩75,926 | ₩75,591 | ₩75,859 | +0.35% | 675.7만 |
| 2026.10.06 | ₩75,832 | ₩75,939 | ₩75,778 | ₩75,845 | +0.02% | 586.6만 |
| 2026.10.05 | ₩75,738 | ₩75,792 | ₩75,591 | ₩75,725 | -0.02% | 609.8만 |
| 2026.10.02 | ₩76,073 | ₩76,100 | ₩75,684 | ₩75,751 | -0.42% | 541.7만 |
| 2026.10.01 | ₩75,591 | ₩76,046 | ₩75,510 | ₩75,899 | +0.41% | 807만 |
| 2026.09.30 | ₩76,100 | ₩76,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,926 |
| -0.23% |
| 606.6만 |
| 2026.09.29 | ₩75,952 | ₩76,006 | ₩75,818 | ₩75,979 | +0.04% | 856.2만 |
|---|
| 2026.09.28 | ₩75,979 | ₩76,086 | ₩75,845 | ₩75,979 | 0.00% | 461.6만 |
|---|
| 2026.09.25 | ₩76,113 | ₩76,274 | ₩75,993 | ₩76,247 | +0.18% | 452.3만 |
|---|
| 2026.09.24 | ₩76,328 | ₩76,354 | ₩75,993 | ₩75,993 | -0.44% | 669.1만 |
|---|
| 2026.09.23 | ₩76,676 | ₩76,703 | ₩76,100 | ₩76,234 | -0.58% | 433.5만 |
|---|
| 2026.09.22 | ₩76,837 | ₩76,877 | ₩76,703 | ₩76,810 | -0.03% | 526.7만 |
|---|
| 2026.09.21 | ₩76,797 | ₩76,837 | ₩76,743 | ₩76,797 | 0.00% | 596.8만 |
|---|
| 2026.09.18 | ₩76,703 | ₩76,703 | ₩76,622 | ₩76,622 | -0.10% | 631만 |
|---|
| 2026.09.17 | ₩76,864 | ₩76,917 | ₩76,823 | ₩76,917 | +0.07% | 686.9만 |
|---|
| 2026.09.16 | ₩76,823 | ₩76,971 | ₩76,596 | ₩76,609 | -0.28% | 524.6만 |
|---|
| 2026.09.15 | ₩76,716 | ₩76,770 | ₩76,676 | ₩76,703 | -0.02% | 555.4만 |
|---|
| 2026.09.14 | ₩76,770 | ₩76,971 | ₩76,663 | ₩76,756 | -0.02% | 543.8만 |
|---|
| 2026.09.11 | ₩77,024 | ₩77,078 | ₩76,810 | ₩76,837 | -0.24% | 371.8만 |
|---|
| 2026.09.10 | ₩77,105 | ₩77,145 | ₩76,931 | ₩76,971 | -0.17% | 478.8만 |
|---|
| 2026.09.09 | ₩77,520 | ₩77,574 | ₩77,373 | ₩77,400 | -0.16% | 299.3만 |
|---|
| 2026.09.08 | ₩77,654 | ₩77,654 | ₩77,507 | ₩77,560 | -0.12% | 274.4만 |
|---|
| 2026.09.04 | ₩77,641 | ₩77,708 | ₩77,614 | ₩77,627 | -0.02% | 242.8만 |
|---|
| 2026.09.03 | ₩77,788 | ₩77,788 | ₩77,668 | ₩77,681 | -0.14% | 376.2만 |
|---|
| 2026.09.02 | ₩77,587 | ₩77,614 | ₩77,507 | ₩77,614 | +0.03% | 313.1만 |
|---|
| 2026.09.01 | ₩77,601 | ₩77,708 | ₩77,520 | ₩77,547 | -0.07% | 611.3만 |
|---|
| 2026.08.31 | ₩78,016 | ₩78,016 | ₩77,949 | ₩78,003 | -0.02% | 598.4만 |
|---|
| 2026.08.28 | ₩78,324 | ₩78,445 | ₩78,016 | ₩78,043 | -0.36% | 956.9만 |
|---|
| 2026.08.27 | ₩78,391 | ₩78,445 | ₩78,297 | ₩78,338 | -0.07% | 1433.6만 |
|---|
| 2026.08.26 | ₩78,405 | ₩78,418 | ₩78,324 | ₩78,391 | -0.02% | 2272.3만 |
|---|
| 2026.08.25 | ₩78,391 | ₩78,525 | ₩78,378 | ₩78,512 | +0.15% | 2108.8만 |
|---|
| 2026.08.24 | ₩78,204 | ₩78,297 | ₩78,190 | ₩78,217 | +0.02% | 460.6만 |
|---|
| 2026.08.21 | ₩78,217 | ₩78,230 | ₩78,110 | ₩78,150 | -0.09% | 495.6만 |
|---|
| 2026.08.20 | ₩78,230 | ₩78,311 | ₩78,190 | ₩78,244 | +0.02% | 369.7만 |
|---|
| 2026.08.19 | ₩78,431 | ₩78,445 | ₩78,284 | ₩78,445 | +0.02% | 817.1만 |
|---|
| 2026.08.18 | ₩78,177 | ₩78,297 | ₩78,150 | ₩78,257 | +0.10% | 405.5만 |
|---|
| 2026.08.17 | ₩78,257 | ₩78,311 | ₩78,204 | ₩78,230 | -0.03% | 417.7만 |
|---|
| 2026.08.14 | ₩78,445 | ₩78,472 | ₩78,257 | ₩78,297 | -0.19% | 234.9만 |
|---|
| 2026.08.13 | ₩78,431 | ₩78,539 | ₩78,405 | ₩78,431 | 0.00% | 435만 |
|---|
| 2026.08.12 | ₩78,311 | ₩78,324 | ₩78,190 | ₩78,204 | -0.14% | 222.6만 |
|---|
| 2026.08.11 | ₩78,177 | ₩78,230 | ₩78,123 | ₩78,137 | -0.05% | 201만 |
|---|
| 2026.08.10 | ₩78,163 | ₩78,177 | ₩78,056 | ₩78,070 | -0.12% | 239.7만 |
|---|
| 2026.08.07 | ₩78,364 | ₩78,378 | ₩78,230 | ₩78,284 | -0.10% | 518.9만 |
|---|
| 2026.08.06 | ₩78,257 | ₩78,257 | ₩78,083 | ₩78,137 | -0.15% | 289.6만 |
|---|
| 2026.08.05 | ₩78,271 | ₩78,351 | ₩78,217 | ₩78,338 | +0.09% | 365만 |
|---|
| 2026.08.04 | ₩78,257 | ₩78,338 | ₩78,230 | ₩78,297 | +0.05% | 310.3만 |
|---|
| 2026.08.03 | ₩78,043 | ₩78,096 | ₩77,976 | ₩78,056 | +0.02% | 299.7만 |
|---|
| 2026.07.31 | ₩78,190 | ₩78,204 | ₩78,056 | ₩78,190 | 0.00% | 280.6만 |
|---|
| 2026.07.30 | ₩78,378 | ₩78,405 | ₩78,284 | ₩78,324 | -0.07% | 236.9만 |
|---|
| 2026.07.29 | ₩78,338 | ₩78,472 | ₩78,217 | ₩78,297 | -0.05% | 230.7만 |
|---|
| 2026.07.28 | ₩78,338 | ₩78,498 | ₩78,338 | ₩78,445 | +0.14% | 202만 |
|---|
| 2026.07.27 | ₩78,217 | ₩78,324 | ₩78,190 | ₩78,257 | +0.05% | 231만 |
|---|
| 2026.07.24 | ₩78,110 | ₩78,244 | ₩78,083 | ₩78,150 | +0.05% | 159.4만 |
|---|
| 2026.07.23 | ₩78,003 | ₩78,056 | ₩77,962 | ₩78,029 | +0.03% | 219.2만 |
|---|
| 2026.07.22 | ₩78,297 | ₩78,297 | ₩78,163 | ₩78,177 | -0.15% | 189.9만 |
|---|
| 2026.07.21 | ₩78,378 | ₩78,391 | ₩78,284 | ₩78,311 | -0.09% | 182.8만 |
|---|
| 2026.07.20 | ₩78,565 | ₩78,579 | ₩78,405 | ₩78,472 | -0.12% | 329.8만 |
|---|
| 2026.07.17 | ₩78,726 | ₩78,807 | ₩78,619 | ₩78,632 | -0.12% | 226.7만 |
|---|
| 2026.07.16 | ₩78,498 | ₩78,606 | ₩78,485 | ₩78,592 | +0.12% | 205.3만 |
|---|
| 2026.07.15 | ₩78,539 | ₩78,686 | ₩78,525 | ₩78,619 | +0.10% | 258.9만 |
|---|
| 2026.07.14 | ₩78,485 | ₩78,592 | ₩78,378 | ₩78,458 | -0.03% | 263.4만 |
|---|
| 2026.07.13 | ₩78,391 | ₩78,405 | ₩78,230 | ₩78,257 | -0.17% | 243.9만 |
|---|
| 2026.07.10 | ₩78,552 | ₩78,565 | ₩78,445 | ₩78,472 | -0.10% | 279.2만 |
|---|
| 2026.07.09 | ₩78,472 | ₩78,619 | ₩78,458 | ₩78,539 | +0.09% | 273.1만 |
|---|
| 2026.07.08 | ₩78,418 | ₩78,445 | ₩78,297 | ₩78,418 | 0.00% | 289.8만 |
|---|
| 2026.07.07 | ₩78,699 | ₩78,713 | ₩78,512 | ₩78,539 | -0.20% | 237.5만 |
|---|
| 2026.07.06 | ₩78,766 | ₩78,807 | ₩78,699 | ₩78,807 | +0.05% | 269만 |
|---|
| 2026.07.02 | ₩78,726 | ₩78,820 | ₩78,686 | ₩78,793 | +0.09% | 303.5만 |
|---|
| 2026.07.01 | ₩78,659 | ₩78,766 | ₩78,646 | ₩78,659 | 0.00% | 452.1만 |
|---|
| 2026.06.30 | ₩79,195 | ₩79,195 | ₩79,008 | ₩79,034 | -0.20% | 242.1만 |
|---|
| 2026.06.29 | ₩79,235 | ₩79,289 | ₩79,209 | ₩79,289 | +0.07% | 261.9만 |
|---|
| 2026.06.26 | ₩79,168 | ₩79,316 | ₩79,168 | ₩79,276 | +0.14% | 189.9만 |
|---|
| 2026.06.25 | ₩79,168 | ₩79,249 | ₩79,101 | ₩79,128 | -0.05% | 167.3만 |
|---|
| 2026.06.24 | ₩78,954 | ₩79,088 | ₩78,954 | ₩79,061 | +0.14% | 228.4만 |
|---|
| 2026.06.23 | ₩78,753 | ₩78,807 | ₩78,713 | ₩78,740 | -0.02% | 234.4만 |
|---|
| 2026.06.22 | ₩78,686 | ₩78,713 | ₩78,619 | ₩78,646 | -0.05% | 228만 |
|---|
| 2026.06.18 | ₩78,874 | ₩78,981 | ₩78,820 | ₩78,847 | -0.03% | 215.9만 |
|---|
| 2026.06.17 | ₩79,008 | ₩79,048 | ₩78,619 | ₩78,632 | -0.47% | 355.2만 |
|---|
| 2026.06.16 | ₩78,941 | ₩79,088 | ₩78,927 | ₩79,034 | +0.12% | 235.9만 |
|---|
| 2026.06.15 | ₩78,967 | ₩79,021 | ₩78,887 | ₩78,900 | -0.08% | 298.9만 |
|---|
| 2026.06.12 | ₩78,820 | ₩78,874 | ₩78,726 | ₩78,820 | 0.00% | 384.1만 |
|---|
| 2026.06.11 | ₩78,579 | ₩78,941 | ₩78,539 | ₩78,914 | +0.43% | 383.3만 |
|---|
| 2026.06.10 | ₩78,606 | ₩78,646 | ₩78,485 | ₩78,512 | -0.12% | 505.8만 |
|---|
| 2026.06.09 | ₩78,525 | ₩78,619 | ₩78,485 | ₩78,579 | +0.07% | 1179.8만 |
|---|
| 2026.06.08 | ₩78,579 | ₩78,606 | ₩78,418 | ₩78,431 | -0.19% | 249.2만 |
|---|
| 2026.06.05 | ₩78,512 | ₩78,539 | ₩78,418 | ₩78,472 | -0.05% | 268.3만 |
|---|
| 2026.06.04 | ₩78,833 | ₩78,874 | ₩78,766 | ₩78,793 | -0.05% | 215.9만 |
|---|
| 2026.06.03 | ₩78,673 | ₩78,753 | ₩78,632 | ₩78,686 | +0.02% | 465.7만 |
|---|
| 2026.06.02 | ₩78,874 | ₩78,887 | ₩78,780 | ₩78,833 | -0.05% | 424.5만 |
|---|
| 2026.06.01 | ₩78,659 | ₩78,833 | ₩78,592 | ₩78,807 | +0.19% | 504.1만 |
|---|
| 2026.05.29 | ₩79,168 | ₩79,249 | ₩79,115 | ₩79,182 | +0.02% | 272.2만 |
|---|
| 2026.05.28 | ₩78,981 | ₩79,195 | ₩78,954 | ₩79,101 | +0.15% | 240만 |
|---|
| 2026.05.27 | ₩78,994 | ₩79,075 | ₩78,967 | ₩78,994 | 0.00% | 256.9만 |
|---|
| 2026.05.26 | ₩78,967 | ₩78,981 | ₩78,847 | ₩78,967 | 0.00% | 252만 |
|---|
| 2026.05.22 | ₩78,820 | ₩78,820 | ₩78,565 | ₩78,699 | -0.15% | 378.4만 |
|---|
| 2026.05.21 | ₩78,512 | ₩78,740 | ₩78,418 | ₩78,726 | +0.27% | 297.3만 |
|---|
| 2026.05.20 | ₩78,351 | ₩78,753 | ₩78,338 | ₩78,686 | +0.43% | 434.7만 |
|---|
| 2026.05.19 | ₩78,351 | ₩78,418 | ₩78,217 | ₩78,338 | -0.02% | 372.8만 |
|---|
| 2026.05.18 | ₩78,606 | ₩78,699 | ₩78,458 | ₩78,552 | -0.07% | 536.6만 |
|---|
| 2026.05.15 | ₩78,659 | ₩78,673 | ₩78,525 | ₩78,552 | -0.14% | 358.4만 |
|---|
| 2026.05.14 | ₩79,128 | ₩79,155 | ₩78,954 | ₩78,954 | -0.22% | 279.1만 |
|---|
| 2026.05.13 | ₩78,994 | ₩79,048 | ₩78,887 | ₩79,034 | +0.05% | 281.1만 |
|---|
| 2026.05.12 | ₩79,061 | ₩79,061 | ₩78,994 | ₩79,021 | -0.05% | 212.3만 |
|---|
| 2026.05.11 | ₩79,343 | ₩79,356 | ₩79,195 | ₩79,209 | -0.17% | 221.8만 |
|---|
| 2026.05.08 | ₩79,436 | ₩79,477 | ₩79,369 | ₩79,383 | -0.07% | 260.3만 |
|---|
| 2026.05.07 | ₩79,544 | ₩79,557 | ₩79,222 | ₩79,262 | -0.35% | 177.1만 |
|---|
| 2026.05.06 | ₩79,383 | ₩79,450 | ₩79,343 | ₩79,410 | +0.03% | 263.1만 |
|---|
| 2026.05.05 | ₩79,128 | ₩79,209 | ₩79,115 | ₩79,115 | -0.02% | 219.4만 |
|---|
| 2026.05.04 | ₩79,182 | ₩79,195 | ₩78,941 | ₩79,075 | -0.14% | 211.9만 |
|---|
| 2026.05.01 | ₩79,262 | ₩79,463 | ₩79,209 | ₩79,276 | +0.02% | 314.3만 |
|---|
| 2026.04.30 | ₩79,517 | ₩79,557 | ₩79,436 | ₩79,450 | -0.08% | 311.8만 |
|---|
| 2026.04.29 | ₩79,517 | ₩79,517 | ₩79,289 | ₩79,369 | -0.19% | 325.4만 |
|---|
| 2026.04.28 | ₩79,637 | ₩79,678 | ₩79,584 | ₩79,651 | +0.02% | 239.1만 |
|---|
| 2026.04.27 | ₩79,785 | ₩79,838 | ₩79,691 | ₩79,745 | -0.05% | 362.3만 |
|---|
| 2026.04.24 | ₩79,651 | ₩79,865 | ₩79,611 | ₩79,838 | +0.24% | 507.7만 |
|---|
| 2026.04.23 | ₩79,812 | ₩79,852 | ₩79,597 | ₩79,704 | -0.13% | 235.7만 |
|---|
| 2026.04.22 | ₩79,892 | ₩79,905 | ₩79,785 | ₩79,812 | -0.10% | 499.6만 |
|---|
| 2026.04.21 | ₩79,932 | ₩79,946 | ₩79,745 | ₩79,758 | -0.22% | 208.8만 |
|---|
| 2026.04.20 | ₩80,066 | ₩80,066 | ₩79,946 | ₩80,026 | -0.05% | 179.9만 |
|---|
| 2026.04.17 | ₩80,039 | ₩80,160 | ₩80,013 | ₩80,080 | +0.05% | 207.8만 |
|---|
| 2026.04.16 | ₩79,892 | ₩79,892 | ₩79,731 | ₩79,771 | -0.15% | 224.3만 |
|---|
| 2026.04.15 | ₩79,905 | ₩79,905 | ₩79,785 | ₩79,852 | -0.07% | 166.6만 |
|---|
| 2026.04.14 | ₩79,745 | ₩79,959 | ₩79,718 | ₩79,946 | +0.25% | 279만 |
|---|
| 2026.04.13 | ₩79,624 | ₩79,771 | ₩79,570 | ₩79,771 | +0.19% | 179.9만 |
|---|
| 2026.04.10 | ₩79,731 | ₩79,745 | ₩79,611 | ₩79,637 | -0.12% | 206.9만 |
|---|
| 2026.04.09 | ₩79,691 | ₩79,852 | ₩79,597 | ₩79,731 | +0.05% | 163.7만 |
|---|
| 2026.04.08 | ₩79,879 | ₩79,879 | ₩79,664 | ₩79,718 | -0.20% | 234.4만 |
|---|
| 2026.04.07 | ₩79,450 | ₩79,611 | ₩79,276 | ₩79,584 | +0.17% | 295.4만 |
|---|
| 2026.04.06 | ₩79,423 | ₩79,517 | ₩79,356 | ₩79,436 | +0.02% | 252만 |
|---|
| 2026.04.02 | ₩79,463 | ₩79,664 | ₩79,463 | ₩79,584 | +0.15% | 1332.2만 |
|---|
| 2026.04.01 | ₩79,490 | ₩79,611 | ₩79,436 | ₩79,477 | -0.02% | 327.1만 |
|---|
| 2026.03.31 | ₩79,838 | ₩79,932 | ₩79,731 | ₩79,798 | -0.05% | 495.3만 |
|---|
| 2026.03.30 | ₩79,611 | ₩79,731 | ₩79,570 | ₩79,637 | +0.03% | 266.5만 |
|---|
| 2026.03.27 | ₩79,088 | ₩79,356 | ₩79,075 | ₩79,289 | +0.25% | 348.8만 |
|---|
| 2026.03.26 | ₩79,436 | ₩79,503 | ₩79,168 | ₩79,182 | -0.32% | 280만 |
|---|
| 2026.03.25 | ₩79,624 | ₩79,691 | ₩79,530 | ₩79,637 | +0.02% | 243.1만 |
|---|
| 2026.03.24 | ₩79,343 | ₩79,517 | ₩79,222 | ₩79,383 | +0.05% | 361.5만 |
|---|
| 2026.03.23 | ₩79,463 | ₩79,758 | ₩79,410 | ₩79,611 | +0.19% | 756.3만 |
|---|
| 2026.03.20 | ₩79,597 | ₩79,624 | ₩79,343 | ₩79,423 | -0.22% | 303.2만 |
|---|
| 2026.03.19 | ₩79,704 | ₩79,986 | ₩79,691 | ₩79,892 | +0.24% | 366.4만 |
|---|
| 2026.03.18 | ₩80,120 | ₩80,187 | ₩79,919 | ₩79,919 | -0.25% | 269.9만 |
|---|
| 2026.03.17 | ₩80,214 | ₩80,294 | ₩80,200 | ₩80,240 | +0.03% | 379.3만 |
|---|
| 2026.03.16 | ₩80,106 | ₩80,160 | ₩80,039 | ₩80,133 | +0.03% | 220.4만 |
|---|
| 2026.03.13 | ₩80,013 | ₩80,066 | ₩79,838 | ₩79,892 | -0.15% | 764.5만 |
|---|
| 2026.03.12 | ₩80,039 | ₩80,106 | ₩79,812 | ₩79,905 | -0.17% | 332.1만 |
|---|
| 2026.03.11 | ₩80,267 | ₩80,307 | ₩80,106 | ₩80,147 | -0.15% | 275만 |
|---|
| 2026.03.10 | ₩80,535 | ₩80,575 | ₩80,361 | ₩80,361 | -0.22% | 381.1만 |
|---|
| 2026.03.09 | ₩80,321 | ₩80,575 | ₩80,240 | ₩80,535 | +0.27% | 313.5만 |
|---|
| 2026.03.06 | ₩80,227 | ₩80,562 | ₩80,214 | ₩80,401 | +0.22% | 356.7만 |
|---|
| 2026.03.05 | ₩80,348 | ₩80,428 | ₩80,307 | ₩80,401 | +0.07% | 381.7만 |
|---|
| 2026.03.04 | ₩80,683 | ₩80,696 | ₩80,549 | ₩80,562 | -0.15% | 243.8만 |
|---|
| 2026.03.03 | ₩80,482 | ₩80,776 | ₩80,455 | ₩80,696 | +0.27% | 387.8만 |
|---|
| 2026.03.02 | ₩80,951 | ₩80,951 | ₩80,669 | ₩80,763 | -0.23% | 334.5만 |
|---|
| 2026.02.27 | ₩81,326 | ₩81,420 | ₩81,286 | ₩81,379 | +0.07% | 483.3만 |
|---|
| 2026.02.26 | ₩81,018 | ₩81,138 | ₩81,004 | ₩81,138 | +0.15% | 234만 |
|---|
| 2026.02.25 | ₩80,937 | ₩81,018 | ₩80,924 | ₩80,964 | +0.03% | 202만 |
|---|
| 2026.02.24 | ₩81,031 | ₩81,071 | ₩80,964 | ₩81,018 | -0.02% | 262.8만 |
|---|
| 2026.02.23 | ₩80,884 | ₩81,098 | ₩80,870 | ₩81,071 | +0.23% | 286.2만 |
|---|
| 2026.02.20 | ₩80,843 | ₩80,843 | ₩80,709 | ₩80,830 | -0.02% | 202.9만 |
|---|
| 2026.02.19 | ₩80,736 | ₩80,843 | ₩80,736 | ₩80,803 | +0.08% | 210.1만 |
|---|
| 2026.02.18 | ₩80,776 | ₩80,803 | ₩80,736 | ₩80,763 | -0.02% | 298.6만 |
|---|
| 2026.02.17 | ₩80,924 | ₩80,951 | ₩80,843 | ₩80,870 | -0.07% | 442.7만 |
|---|
| 2026.02.13 | ₩80,857 | ₩80,937 | ₩80,830 | ₩80,924 | +0.08% | 303.7만 |
|---|
| 2026.02.12 | ₩80,415 | ₩80,683 | ₩80,401 | ₩80,683 | +0.33% | 301.8만 |
|---|
| 2026.02.11 | ₩80,307 | ₩80,455 | ₩80,281 | ₩80,348 | +0.05% | 301.1만 |
|---|
| 2026.02.10 | ₩80,468 | ₩80,535 | ₩80,455 | ₩80,508 | +0.05% | 231.5만 |
|---|
| 2026.02.09 | ₩80,267 | ₩80,321 | ₩80,214 | ₩80,307 | +0.05% | 226만 |
|---|
| 2026.02.06 | ₩80,321 | ₩80,321 | ₩80,187 | ₩80,267 | -0.07% | 327.4만 |
|---|
| 2026.02.05 | ₩80,120 | ₩80,307 | ₩80,080 | ₩80,307 | +0.23% | 377.6만 |
|---|
| 2026.02.04 | ₩79,879 | ₩79,986 | ₩79,865 | ₩79,932 | +0.07% | 306.1만 |
|---|
| 2026.02.03 | ₩79,838 | ₩79,946 | ₩79,825 | ₩79,932 | +0.12% | 295.9만 |
|---|
| 2026.02.02 | ₩80,026 | ₩80,026 | ₩79,865 | ₩79,905 | -0.15% | 498.6만 |
|---|
| 2026.01.30 | ₩80,254 | ₩80,321 | ₩80,227 | ₩80,267 | +0.02% | 324.6만 |
|---|
| 2026.01.29 | ₩80,133 | ₩80,294 | ₩80,120 | ₩80,240 | +0.13% | 513.5만 |
|---|
| 2026.01.28 | ₩80,160 | ₩80,187 | ₩80,039 | ₩80,147 | -0.02% | 673.7만 |
|---|
| 2026.01.27 | ₩80,187 | ₩80,254 | ₩80,173 | ₩80,187 | 0.00% | 277.4만 |
|---|
| 2026.01.26 | ₩80,200 | ₩80,240 | ₩80,173 | ₩80,200 | 0.00% | 288만 |
|---|
| 2026.01.23 | ₩80,053 | ₩80,147 | ₩80,026 | ₩80,120 | +0.08% | 865.5만 |
|---|
| 2026.01.22 | ₩79,986 | ₩80,080 | ₩79,959 | ₩80,053 | +0.08% | 270만 |
|---|
| 2026.01.21 | ₩80,026 | ₩80,093 | ₩79,972 | ₩80,093 | +0.08% | 290.6만 |
|---|
| 2026.01.20 | ₩79,999 | ₩80,053 | ₩79,946 | ₩79,972 | -0.03% | 380.7만 |
|---|
| 2026.01.16 | ₩80,281 | ₩80,294 | ₩80,093 | ₩80,120 | -0.20% | 317.9만 |
|---|
| 2026.01.15 | ₩80,415 | ₩80,428 | ₩80,294 | ₩80,307 | -0.13% | 1218.8만 |
|---|
| 2026.01.14 | ₩80,388 | ₩80,508 | ₩80,388 | ₩80,455 | +0.08% | 242.6만 |
|---|
| 2026.01.13 | ₩80,374 | ₩80,388 | ₩80,294 | ₩80,348 | -0.03% | 2469.8만 |
|---|
| 2026.01.12 | ₩80,240 | ₩80,334 | ₩80,227 | ₩80,281 | +0.05% | 338.5만 |
|---|
| 2026.01.09 | ₩80,307 | ₩80,388 | ₩80,240 | ₩80,321 | +0.02% | 380.1만 |
|---|
| 2026.01.08 | ₩80,334 | ₩80,374 | ₩80,307 | ₩80,321 | -0.02% | 270.3만 |
|---|
| 2026.01.07 | ₩80,508 | ₩80,508 | ₩80,401 | ₩80,482 | -0.03% | 290.7만 |
|---|
| 2026.01.06 | ₩80,374 | ₩80,415 | ₩80,281 | ₩80,415 | +0.05% | 627.4만 |
|---|
| 2026.01.05 | ₩80,348 | ₩80,441 | ₩80,321 | ₩80,428 | +0.10% | 424.2만 |
|---|
| 2026.01.02 | ₩80,374 | ₩80,374 | ₩80,240 | ₩80,281 | -0.12% | 226.6만 |
|---|
| 2025.12.31 | ₩80,374 | ₩80,441 | ₩80,294 | ₩80,307 | -0.08% | 316.3만 |
|---|
| 2025.12.30 | ₩80,428 | ₩80,508 | ₩80,415 | ₩80,455 | +0.03% | 303.4만 |
|---|
| 2025.12.29 | ₩80,455 | ₩80,508 | ₩80,415 | ₩80,508 | +0.07% | 248.4만 |
|---|
| 2025.12.26 | ₩80,415 | ₩80,428 | ₩80,334 | ₩80,401 | -0.02% | 202만 |
|---|
| 2025.12.24 | ₩80,214 | ₩80,307 | ₩80,200 | ₩80,307 | +0.12% | 176.2만 |
|---|
| 2025.12.23 | ₩80,066 | ₩80,187 | ₩80,053 | ₩80,173 | +0.13% | 301.8만 |
|---|
| 2025.12.22 | ₩80,254 | ₩80,267 | ₩80,200 | ₩80,240 | -0.02% | 316.2만 |
|---|
| 2025.12.19 | ₩80,321 | ₩80,374 | ₩80,281 | ₩80,307 | -0.02% | 229.7만 |
|---|
| 2025.12.18 | ₩80,428 | ₩80,455 | ₩80,334 | ₩80,428 | 0.00% | 364.4만 |
|---|
| 2025.12.17 | ₩80,468 | ₩80,535 | ₩80,455 | ₩80,535 | +0.08% | 298.4만 |
|---|
| 2025.12.16 | ₩80,374 | ₩80,549 | ₩80,361 | ₩80,522 | +0.18% | 283만 |
|---|
| 2025.12.15 | ₩80,428 | ₩80,495 | ₩80,348 | ₩80,388 | -0.05% | 268.4만 |
|---|
| 2025.12.12 | ₩80,294 | ₩80,348 | ₩80,281 | ₩80,307 | +0.02% | 275.9만 |
|---|
| 2025.12.11 | ₩80,535 | ₩80,562 | ₩80,388 | ₩80,415 | -0.15% | 286.6만 |
|---|
| 2025.12.10 | ₩80,147 | ₩80,401 | ₩80,133 | ₩80,388 | +0.30% | 467만 |
|---|
| 2025.12.09 | ₩80,348 | ₩80,348 | ₩80,147 | ₩80,173 | -0.22% | 239.8만 |
|---|
| 2025.12.08 | ₩80,361 | ₩80,361 | ₩80,160 | ₩80,281 | -0.10% | 229.5만 |
|---|
| 2025.12.05 | ₩80,522 | ₩80,522 | ₩80,361 | ₩80,388 | -0.17% | 277.5만 |
|---|
| 2025.12.04 | ₩80,575 | ₩80,589 | ₩80,468 | ₩80,522 | -0.07% | 188.3만 |
|---|
| 2025.12.03 | ₩80,669 | ₩80,723 | ₩80,589 | ₩80,683 | +0.02% | 321.5만 |
|---|
| 2025.12.02 | ₩80,495 | ₩80,589 | ₩80,482 | ₩80,575 | +0.10% | 246.7만 |
|---|
| 2025.12.01 | ₩80,575 | ₩80,589 | ₩80,482 | ₩80,508 | -0.08% | 432만 |
|---|
| 2025.11.28 | ₩81,125 | ₩81,125 | ₩80,977 | ₩81,018 | -0.13% | 98.8만 |
|---|
| 2025.11.26 | ₩81,044 | ₩81,125 | ₩80,951 | ₩81,125 | +0.10% | 200.2만 |
|---|
| 2025.11.25 | ₩80,991 | ₩81,152 | ₩80,977 | ₩81,098 | +0.13% | 243.1만 |
|---|
| 2025.11.24 | ₩80,910 | ₩80,964 | ₩80,843 | ₩80,937 | +0.03% | 179.4만 |
|---|
| 2025.11.21 | ₩80,884 | ₩80,910 | ₩80,750 | ₩80,884 | 0.00% | 247.2만 |
|---|
| 2025.11.20 | ₩80,589 | ₩80,736 | ₩80,549 | ₩80,683 | +0.12% | 227.3만 |
|---|
| 2025.11.19 | ₩80,629 | ₩80,656 | ₩80,495 | ₩80,535 | -0.12% | 256.3만 |
|---|
| 2025.11.18 | ₩80,642 | ₩80,696 | ₩80,468 | ₩80,575 | -0.08% | 237.9만 |
|---|
| 2025.11.17 | ₩80,441 | ₩80,482 | ₩80,401 | ₩80,441 | 0.00% | 182만 |
|---|
| 2025.11.14 | ₩80,642 | ₩80,669 | ₩80,374 | ₩80,401 | -0.30% | 300.6만 |
|---|
| 2025.11.13 | ₩80,455 | ₩80,562 | ₩80,441 | ₩80,482 | +0.03% | 242.5만 |
|---|
| 2025.11.12 | ₩80,602 | ₩80,669 | ₩80,562 | ₩80,629 | +0.03% | 201만 |
|---|
| 2025.11.11 | ₩80,589 | ₩80,642 | ₩80,535 | ₩80,629 | +0.05% | 160.4만 |
|---|
| 2025.11.10 | ₩80,455 | ₩80,495 | ₩80,401 | ₩80,441 | -0.02% | 192.8만 |
|---|
| 2025.11.07 | ₩80,455 | ₩80,642 | ₩80,455 | ₩80,535 | +0.10% | 246.8만 |
|---|
| 2025.11.06 | ₩80,401 | ₩80,535 | ₩80,388 | ₩80,495 | +0.12% | 245.9만 |
|---|
| 2025.11.05 | ₩80,361 | ₩80,374 | ₩80,173 | ₩80,187 | -0.22% | 239.4만 |
|---|
| 2025.11.04 | ₩80,415 | ₩80,482 | ₩80,401 | ₩80,441 | +0.03% | 217.1만 |
|---|
| 2025.11.03 | ₩80,334 | ₩80,428 | ₩80,294 | ₩80,361 | +0.03% | 310.1만 |
|---|
| 2025.10.31 | ₩80,642 | ₩80,683 | ₩80,589 | ₩80,642 | 0.00% | 293.6만 |
|---|
| 2025.10.30 | ₩80,495 | ₩80,669 | ₩80,468 | ₩80,575 | +0.10% | 229.5만 |
|---|
| 2025.10.29 | ₩80,991 | ₩80,991 | ₩80,602 | ₩80,616 | -0.46% | 357만 |
|---|
| 2025.10.28 | ₩80,937 | ₩81,044 | ₩80,924 | ₩81,018 | +0.10% | 260.6만 |
|---|
| 2025.10.27 | ₩80,910 | ₩80,977 | ₩80,830 | ₩80,964 | +0.07% | 206.7만 |
|---|
| 2025.10.24 | ₩81,018 | ₩81,031 | ₩80,910 | ₩81,004 | -0.02% | 238.1만 |
|---|
| 2025.10.23 | ₩81,018 | ₩81,058 | ₩80,924 | ₩80,937 | -0.10% | 225만 |
|---|
| 2025.10.22 | ₩81,085 | ₩81,165 | ₩81,031 | ₩81,125 | +0.05% | 233.5만 |
|---|
| 2025.10.21 | ₩81,111 | ₩81,165 | ₩81,085 | ₩81,125 | +0.02% | 273.1만 |
|---|
| 2025.10.20 | ₩81,004 | ₩81,031 | ₩80,951 | ₩81,031 | +0.03% | 367.8만 |
|---|
| 2025.10.17 | ₩81,031 | ₩81,031 | ₩80,910 | ₩80,964 | -0.08% | 866만 |
|---|
| 2025.10.16 | ₩80,750 | ₩81,098 | ₩80,736 | ₩81,098 | +0.43% | 360.5만 |
|---|
| 2025.10.15 | ₩80,843 | ₩80,910 | ₩80,750 | ₩80,803 | -0.05% | 248.9만 |
|---|
| 2025.10.14 | ₩80,776 | ₩80,897 | ₩80,736 | ₩80,870 | +0.12% | 272.6만 |
|---|
| 2025.10.13 | ₩80,669 | ₩80,750 | ₩80,602 | ₩80,736 | +0.08% | 174.2만 |
|---|
| 2025.10.10 | ₩80,495 | ₩80,723 | ₩80,441 | ₩80,669 | +0.22% | 329.2만 |
|---|