시장 데이터를 불러오는 중
전체 종목
Vanguard Long-Term Treasury ETF 과거 주가
Vanguard Long-Term Treasury ETF · VGLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Long-Term Treasury ETF · VGLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,055 | ₩67,323 | ₩66,894 | ₩67,242 | +0.28% | 238만 |
| 2026.10.08 | ₩66,639 | ₩67,215 | ₩66,559 | ₩67,189 | +0.82% | 549만 |
| 2026.10.07 | ₩66,076 | ₩66,746 | ₩66,063 | ₩66,639 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,653 | ₩66,961 | ₩66,572 | ₩66,720 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,653 | ₩66,720 | ₩66,251 | ₩66,572 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,282 | ₩67,550 | ₩66,720 | ₩66,894 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,492 | ₩67,323 | ₩66,344 | ₩67,095 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,470 | ₩67,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,189 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,698 | ₩67,698 | ₩67,162 | ₩67,497 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,751 | ₩67,926 | ₩67,470 | ₩67,765 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,287 | ₩68,368 | ₩67,885 | ₩68,314 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩69,078 | ₩69,225 | ₩68,328 | ₩68,341 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩70,003 | ₩70,029 | ₩68,971 | ₩69,132 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,338 | ₩70,378 | ₩70,056 | ₩70,230 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩70,190 | ₩70,257 | ₩70,056 | ₩70,244 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩69,989 | ₩69,989 | ₩69,694 | ₩69,775 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩70,083 | ₩70,271 | ₩69,976 | ₩70,271 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,627 | ₩70,083 | ₩69,520 | ₩69,534 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,359 | ₩69,547 | ₩69,279 | ₩69,426 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,507 | ₩69,936 | ₩69,239 | ₩69,601 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,909 | ₩70,056 | ₩69,520 | ₩69,547 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,735 | ₩70,003 | ₩69,440 | ₩69,520 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,659 | ₩70,753 | ₩70,043 | ₩70,351 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,887 | ₩70,900 | ₩70,485 | ₩70,699 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,766 | ₩70,927 | ₩70,699 | ₩70,726 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,847 | ₩70,900 | ₩70,619 | ₩70,619 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,525 | ₩70,579 | ₩70,351 | ₩70,512 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,445 | ₩70,820 | ₩70,364 | ₩70,431 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩70,981 | ₩71,008 | ₩70,726 | ₩70,994 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,423 | ₩71,812 | ₩71,195 | ₩71,262 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,557 | ₩71,664 | ₩71,396 | ₩71,490 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,611 | ₩71,637 | ₩71,436 | ₩71,637 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,503 | ₩71,785 | ₩71,396 | ₩71,771 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩71,008 | ₩71,302 | ₩70,994 | ₩71,088 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,807 | ₩70,874 | ₩70,579 | ₩70,686 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,914 | ₩71,222 | ₩70,793 | ₩70,941 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,276 | ₩71,463 | ₩71,115 | ₩71,436 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩70,056 | ₩70,458 | ₩70,003 | ₩70,378 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,431 | ₩70,539 | ₩70,123 | ₩70,177 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,847 | ₩70,927 | ₩70,498 | ₩70,646 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩71,075 | ₩71,410 | ₩71,008 | ₩71,088 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩70,941 | ₩70,954 | ₩70,632 | ₩70,673 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,780 | ₩70,914 | ₩70,659 | ₩70,699 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,860 | ₩70,900 | ₩70,579 | ₩70,592 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩71,195 | ₩71,249 | ₩70,941 | ₩71,128 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩71,155 | ₩71,262 | ₩70,860 | ₩70,941 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,316 | ₩71,463 | ₩71,195 | ₩71,356 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩71,061 | ₩71,249 | ₩71,021 | ₩71,235 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,713 | ₩70,793 | ₩70,539 | ₩70,686 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,874 | ₩70,874 | ₩70,445 | ₩70,713 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩71,155 | ₩71,262 | ₩70,967 | ₩71,155 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩72,106 | ₩72,147 | ₩71,101 | ₩71,195 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩71,946 | ₩72,321 | ₩71,932 | ₩72,240 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,838 | ₩71,919 | ₩71,678 | ₩71,852 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,463 | ₩71,758 | ₩71,410 | ₩71,477 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,222 | ₩71,396 | ₩71,195 | ₩71,356 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,745 | ₩71,812 | ₩71,570 | ₩71,584 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,879 | ₩71,905 | ₩71,651 | ₩71,812 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,348 | ₩72,361 | ₩71,946 | ₩72,026 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,575 | ₩72,763 | ₩72,482 | ₩72,495 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩71,986 | ₩72,294 | ₩71,932 | ₩72,294 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩72,160 | ₩72,428 | ₩72,147 | ₩72,321 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,214 | ₩72,468 | ₩72,093 | ₩72,147 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,214 | ₩72,267 | ₩71,986 | ₩72,013 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,441 | ₩72,562 | ₩72,294 | ₩72,428 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,294 | ₩72,602 | ₩72,267 | ₩72,428 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,307 | ₩72,401 | ₩72,080 | ₩72,307 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩72,951 | ₩72,991 | ₩72,495 | ₩72,495 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩73,192 | ₩73,232 | ₩72,991 | ₩73,205 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩73,138 | ₩73,446 | ₩73,138 | ₩73,286 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩73,205 | ₩73,446 | ₩73,152 | ₩73,245 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,505 | ₩74,532 | ₩73,916 | ₩73,942 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,679 | ₩74,827 | ₩74,639 | ₩74,746 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,411 | ₩74,693 | ₩74,411 | ₩74,666 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,813 | ₩74,974 | ₩74,586 | ₩74,612 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,452 | ₩74,706 | ₩74,452 | ₩74,653 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,674 | ₩73,902 | ₩73,647 | ₩73,728 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,782 | ₩73,808 | ₩73,527 | ₩73,621 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,358 | ₩74,452 | ₩74,076 | ₩74,117 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,862 | ₩74,050 | ₩73,567 | ₩73,755 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,594 | ₩73,929 | ₩73,567 | ₩73,768 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,607 | ₩73,714 | ₩73,379 | ₩73,406 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,326 | ₩73,473 | ₩73,152 | ₩73,393 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩72,937 | ₩73,647 | ₩72,830 | ₩73,594 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,897 | ₩73,044 | ₩72,575 | ₩72,696 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,763 | ₩72,924 | ₩72,629 | ₩72,884 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩72,991 | ₩73,058 | ₩72,508 | ₩72,522 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,776 | ₩73,058 | ₩72,750 | ₩72,817 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,299 | ₩73,393 | ₩73,165 | ₩73,245 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩73,031 | ₩73,178 | ₩72,924 | ₩73,071 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,487 | ₩73,487 | ₩73,245 | ₩73,366 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,803 | ₩73,272 | ₩72,696 | ₩73,192 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,527 | ₩73,634 | ₩73,326 | ₩73,487 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩73,192 | ₩73,540 | ₩73,098 | ₩73,446 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩73,085 | ₩73,259 | ₩73,004 | ₩73,098 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩73,152 | ₩73,152 | ₩72,790 | ₩72,951 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,535 | ₩72,562 | ₩72,173 | ₩72,535 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,771 | ₩72,254 | ₩71,530 | ₩72,240 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,316 | ₩72,080 | ₩71,302 | ₩71,999 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,249 | ₩71,463 | ₩71,075 | ₩71,276 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,852 | ₩72,013 | ₩71,544 | ₩71,718 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩71,972 | ₩72,039 | ₩71,731 | ₩71,798 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩73,111 | ₩73,192 | ₩72,817 | ₩72,817 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,830 | ₩72,910 | ₩72,562 | ₩72,736 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩73,018 | ₩73,031 | ₩72,817 | ₩72,870 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,580 | ₩73,621 | ₩73,299 | ₩73,326 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,755 | ₩73,916 | ₩73,674 | ₩73,728 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩73,942 | ₩73,942 | ₩73,366 | ₩73,420 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,714 | ₩73,849 | ₩73,607 | ₩73,741 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩72,991 | ₩73,232 | ₩72,937 | ₩73,178 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩73,138 | ₩73,152 | ₩72,669 | ₩72,843 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,259 | ₩73,674 | ₩73,138 | ₩73,339 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,580 | ₩73,607 | ₩73,232 | ₩73,393 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,674 | ₩73,674 | ₩73,312 | ₩73,420 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,782 | ₩73,996 | ₩73,647 | ₩73,996 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩74,103 | ₩74,210 | ₩73,862 | ₩73,942 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩74,023 | ₩74,344 | ₩73,889 | ₩74,277 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,358 | ₩74,505 | ₩73,875 | ₩74,130 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,519 | ₩74,599 | ₩74,237 | ₩74,291 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,465 | ₩74,559 | ₩74,130 | ₩74,130 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,586 | ₩74,612 | ₩74,304 | ₩74,559 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,545 | ₩74,706 | ₩74,452 | ₩74,572 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,425 | ₩74,478 | ₩73,875 | ₩73,956 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,505 | ₩74,545 | ₩74,277 | ₩74,358 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,264 | ₩74,679 | ₩74,197 | ₩74,653 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩73,996 | ₩74,304 | ₩73,862 | ₩74,277 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩74,157 | ₩74,210 | ₩73,929 | ₩74,050 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩74,197 | ₩74,572 | ₩73,969 | ₩74,237 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,720 | ₩74,733 | ₩74,237 | ₩74,371 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩74,023 | ₩74,170 | ₩73,540 | ₩74,103 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩73,983 | ₩74,264 | ₩73,902 | ₩74,103 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,782 | ₩74,291 | ₩73,755 | ₩74,197 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,849 | ₩74,184 | ₩73,795 | ₩73,835 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,385 | ₩74,559 | ₩74,090 | ₩74,184 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩74,117 | ₩74,358 | ₩73,996 | ₩74,197 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩73,125 | ₩73,621 | ₩73,085 | ₩73,299 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,849 | ₩74,050 | ₩73,513 | ₩73,621 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩74,170 | ₩74,277 | ₩73,969 | ₩74,224 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,312 | ₩73,782 | ₩73,205 | ₩73,567 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,661 | ₩74,143 | ₩73,500 | ₩73,862 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,237 | ₩74,264 | ₩73,353 | ₩73,406 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,438 | ₩74,974 | ₩74,385 | ₩74,800 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,773 | ₩74,854 | ₩74,438 | ₩74,438 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,800 | ₩74,961 | ₩74,760 | ₩74,880 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,626 | ₩74,733 | ₩74,452 | ₩74,639 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,425 | ₩74,572 | ₩74,036 | ₩74,090 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,425 | ₩74,666 | ₩74,331 | ₩74,438 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩75,108 | ₩75,148 | ₩74,586 | ₩74,639 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,912 | ₩76,033 | ₩75,510 | ₩75,510 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,443 | ₩76,247 | ₩75,403 | ₩76,194 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,497 | ₩75,993 | ₩75,269 | ₩75,644 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,751 | ₩75,979 | ₩75,671 | ₩75,885 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,314 | ₩76,435 | ₩76,153 | ₩76,207 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩76,046 | ₩76,609 | ₩76,019 | ₩76,421 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,877 | ₩76,890 | ₩76,381 | ₩76,569 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,453 | ₩77,587 | ₩77,346 | ₩77,507 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩76,944 | ₩77,158 | ₩76,944 | ₩77,105 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,676 | ₩76,957 | ₩76,676 | ₩76,810 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,864 | ₩76,931 | ₩76,730 | ₩76,810 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,555 | ₩76,917 | ₩76,555 | ₩76,730 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,649 | ₩76,716 | ₩76,100 | ₩76,448 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,408 | ₩76,663 | ₩76,395 | ₩76,596 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,636 | ₩76,756 | ₩76,462 | ₩76,502 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,823 | ₩76,944 | ₩76,703 | ₩76,770 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,555 | ₩76,730 | ₩76,515 | ₩76,622 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,591 | ₩76,301 | ₩75,577 | ₩76,247 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,336 | ₩75,684 | ₩75,282 | ₩75,349 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,510 | ₩75,738 | ₩75,497 | ₩75,711 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,733 | ₩75,001 | ₩74,599 | ₩74,961 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩74,934 | ₩74,974 | ₩74,720 | ₩74,934 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,519 | ₩74,934 | ₩74,385 | ₩74,921 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,224 | ₩74,331 | ₩74,117 | ₩74,170 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩74,130 | ₩74,371 | ₩74,090 | ₩74,331 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,545 | ₩74,559 | ₩74,197 | ₩74,210 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,813 | ₩74,974 | ₩74,639 | ₩74,679 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,639 | ₩75,081 | ₩74,599 | ₩75,001 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,907 | ₩75,041 | ₩74,746 | ₩74,974 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,363 | ₩75,470 | ₩75,041 | ₩75,135 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,564 | ₩75,644 | ₩75,416 | ₩75,524 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩75,135 | ₩75,269 | ₩74,894 | ₩75,189 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,733 | ₩75,081 | ₩74,639 | ₩75,041 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,358 | ₩74,894 | ₩74,237 | ₩74,773 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,251 | ₩74,545 | ₩74,184 | ₩74,264 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,430 | ₩75,550 | ₩75,081 | ₩75,135 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,818 | ₩75,845 | ₩75,564 | ₩75,577 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,296 | ₩75,698 | ₩75,296 | ₩75,617 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,269 | ₩75,309 | ₩75,028 | ₩75,189 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩74,988 | ₩75,296 | ₩74,921 | ₩75,081 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,827 | ₩75,336 | ₩74,679 | ₩75,269 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,854 | ₩75,041 | ₩74,800 | ₩74,854 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,242 | ₩75,376 | ₩74,988 | ₩75,229 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,720 | ₩74,854 | ₩74,519 | ₩74,827 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,706 | ₩74,988 | ₩74,666 | ₩74,947 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,867 | ₩74,894 | ₩74,586 | ₩74,626 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩75,081 | ₩75,242 | ₩74,733 | ₩74,773 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩75,108 | ₩75,349 | ₩75,055 | ₩75,229 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,269 | ₩75,363 | ₩75,148 | ₩75,336 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,309 | ₩75,376 | ₩74,974 | ₩75,108 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩75,055 | ₩75,296 | ₩74,988 | ₩75,242 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,519 | ₩74,907 | ₩74,478 | ₩74,854 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,800 | ₩74,827 | ₩74,679 | ₩74,760 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩74,947 | ₩75,068 | ₩74,800 | ₩74,840 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩75,081 | ₩75,269 | ₩75,041 | ₩75,135 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩74,961 | ₩75,256 | ₩74,934 | ₩75,108 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,612 | ₩75,202 | ₩74,599 | ₩75,175 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩75,014 | ₩75,135 | ₩74,773 | ₩74,800 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,720 | ₩74,827 | ₩74,599 | ₩74,720 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,738 | ₩75,845 | ₩75,336 | ₩75,363 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩75,135 | ₩75,550 | ₩75,041 | ₩75,416 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,430 | ₩75,443 | ₩75,055 | ₩75,122 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,336 | ₩75,349 | ₩74,840 | ₩75,081 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,617 | ₩75,644 | ₩75,242 | ₩75,336 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,899 | ₩75,926 | ₩75,591 | ₩75,658 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩75,926 | ₩76,113 | ₩75,792 | ₩76,033 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,631 | ₩75,926 | ₩75,550 | ₩75,845 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,872 | ₩75,966 | ₩75,738 | ₩75,778 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩77,172 | ₩77,185 | ₩76,743 | ₩76,917 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,917 | ₩77,266 | ₩76,676 | ₩77,266 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩77,011 | ₩77,239 | ₩76,904 | ₩76,998 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,716 | ₩76,823 | ₩76,609 | ₩76,743 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,515 | ₩76,542 | ₩76,167 | ₩76,368 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩75,979 | ₩76,301 | ₩75,966 | ₩76,180 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩76,140 | ₩76,207 | ₩75,859 | ₩75,912 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,234 | ₩76,314 | ₩75,818 | ₩75,993 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩76,006 | ₩76,180 | ₩75,912 | ₩76,046 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,542 | ₩76,582 | ₩75,832 | ₩75,845 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,515 | ₩76,649 | ₩76,220 | ₩76,234 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,649 | ₩76,931 | ₩76,609 | ₩76,770 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,609 | ₩76,716 | ₩76,502 | ₩76,636 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,274 | ₩76,421 | ₩76,207 | ₩76,301 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩76,167 | ₩76,582 | ₩76,167 | ₩76,341 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,314 | ₩76,555 | ₩76,301 | ₩76,488 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,274 | ₩76,301 | ₩75,778 | ₩75,818 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,475 | ₩76,689 | ₩76,462 | ₩76,609 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,408 | ₩76,515 | ₩76,207 | ₩76,448 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩77,078 | ₩77,145 | ₩76,823 | ₩76,904 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,904 | ₩77,359 | ₩76,890 | ₩77,091 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩78,070 | ₩78,083 | ₩77,400 | ₩77,453 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩78,056 | ₩78,297 | ₩78,029 | ₩78,177 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,654 | ₩78,016 | ₩77,480 | ₩78,016 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,869 | ₩77,882 | ₩77,547 | ₩77,775 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,882 | ₩78,003 | ₩77,641 | ₩77,761 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩78,163 | ₩78,311 | ₩78,043 | ₩78,230 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩78,177 | ₩78,311 | ₩78,110 | ₩78,177 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,748 | ₩77,842 | ₩77,641 | ₩77,828 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,614 | ₩77,627 | ₩77,333 | ₩77,534 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩77,051 | ₩77,815 | ₩77,011 | ₩77,708 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,386 | ₩77,654 | ₩77,011 | ₩77,145 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩77,158 | ₩77,359 | ₩76,998 | ₩77,319 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,850 | ₩77,078 | ₩76,529 | ₩77,051 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,663 | ₩77,199 | ₩76,582 | ₩77,091 | +0.56% | 177만 |
|---|