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 | ₩67,063 | ₩67,331 | ₩66,902 | ₩67,250 | +0.28% | 238만 |
| 2026.10.08 | ₩66,647 | ₩67,223 | ₩66,567 | ₩67,197 | +0.82% | 549만 |
| 2026.10.07 | ₩66,084 | ₩66,754 | ₩66,071 | ₩66,647 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,661 | ₩66,969 | ₩66,580 | ₩66,728 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,661 | ₩66,728 | ₩66,258 | ₩66,580 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,290 | ₩67,558 | ₩66,728 | ₩66,902 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,500 | ₩67,331 | ₩66,352 | ₩67,103 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,478 | ₩67,491 | ₩66,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,197 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,706 | ₩67,706 | ₩67,170 | ₩67,505 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,760 | ₩67,934 | ₩67,478 | ₩67,773 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,296 | ₩68,376 | ₩67,894 | ₩68,322 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩69,086 | ₩69,234 | ₩68,336 | ₩68,349 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩70,011 | ₩70,038 | ₩68,979 | ₩69,140 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,346 | ₩70,386 | ₩70,065 | ₩70,239 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩70,199 | ₩70,266 | ₩70,065 | ₩70,252 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩69,998 | ₩69,998 | ₩69,703 | ₩69,783 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩70,091 | ₩70,279 | ₩69,984 | ₩70,279 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,636 | ₩70,091 | ₩69,529 | ₩69,542 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,368 | ₩69,555 | ₩69,287 | ₩69,435 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,515 | ₩69,944 | ₩69,247 | ₩69,609 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,917 | ₩70,065 | ₩69,529 | ₩69,555 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,743 | ₩70,011 | ₩69,448 | ₩69,529 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,668 | ₩70,762 | ₩70,051 | ₩70,359 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,896 | ₩70,909 | ₩70,493 | ₩70,708 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,775 | ₩70,936 | ₩70,708 | ₩70,735 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,855 | ₩70,909 | ₩70,627 | ₩70,627 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,534 | ₩70,587 | ₩70,359 | ₩70,520 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,453 | ₩70,829 | ₩70,373 | ₩70,440 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩70,989 | ₩71,016 | ₩70,735 | ₩71,003 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,432 | ₩71,820 | ₩71,204 | ₩71,271 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,566 | ₩71,673 | ₩71,405 | ₩71,499 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,619 | ₩71,646 | ₩71,445 | ₩71,646 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,512 | ₩71,793 | ₩71,405 | ₩71,780 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩71,016 | ₩71,311 | ₩71,003 | ₩71,097 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,815 | ₩70,882 | ₩70,587 | ₩70,694 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,922 | ₩71,231 | ₩70,802 | ₩70,949 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,284 | ₩71,472 | ₩71,123 | ₩71,445 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩70,065 | ₩70,467 | ₩70,011 | ₩70,386 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,440 | ₩70,547 | ₩70,132 | ₩70,185 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,855 | ₩70,936 | ₩70,507 | ₩70,654 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩71,083 | ₩71,418 | ₩71,016 | ₩71,097 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩70,949 | ₩70,963 | ₩70,641 | ₩70,681 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,788 | ₩70,922 | ₩70,668 | ₩70,708 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,869 | ₩70,909 | ₩70,587 | ₩70,601 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩71,204 | ₩71,257 | ₩70,949 | ₩71,137 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩71,164 | ₩71,271 | ₩70,869 | ₩70,949 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,324 | ₩71,472 | ₩71,204 | ₩71,365 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩71,070 | ₩71,257 | ₩71,030 | ₩71,244 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,721 | ₩70,802 | ₩70,547 | ₩70,694 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,882 | ₩70,882 | ₩70,453 | ₩70,721 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩71,164 | ₩71,271 | ₩70,976 | ₩71,164 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩72,115 | ₩72,155 | ₩71,110 | ₩71,204 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩71,954 | ₩72,330 | ₩71,941 | ₩72,249 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,847 | ₩71,927 | ₩71,686 | ₩71,860 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,472 | ₩71,767 | ₩71,418 | ₩71,485 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,231 | ₩71,405 | ₩71,204 | ₩71,365 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,753 | ₩71,820 | ₩71,579 | ₩71,592 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,887 | ₩71,914 | ₩71,659 | ₩71,820 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,356 | ₩72,370 | ₩71,954 | ₩72,035 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,584 | ₩72,772 | ₩72,490 | ₩72,504 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩71,994 | ₩72,303 | ₩71,941 | ₩72,303 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩72,169 | ₩72,437 | ₩72,155 | ₩72,330 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,222 | ₩72,477 | ₩72,102 | ₩72,155 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,222 | ₩72,276 | ₩71,994 | ₩72,021 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,450 | ₩72,571 | ₩72,303 | ₩72,437 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,303 | ₩72,611 | ₩72,276 | ₩72,437 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,316 | ₩72,410 | ₩72,088 | ₩72,316 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩72,959 | ₩73,000 | ₩72,504 | ₩72,504 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩73,201 | ₩73,241 | ₩73,000 | ₩73,214 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩73,147 | ₩73,455 | ₩73,147 | ₩73,294 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩73,214 | ₩73,455 | ₩73,160 | ₩73,254 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,514 | ₩74,541 | ₩73,924 | ₩73,951 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,688 | ₩74,836 | ₩74,648 | ₩74,755 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,420 | ₩74,702 | ₩74,420 | ₩74,675 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,822 | ₩74,983 | ₩74,594 | ₩74,621 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,460 | ₩74,715 | ₩74,460 | ₩74,661 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,683 | ₩73,911 | ₩73,656 | ₩73,737 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,790 | ₩73,817 | ₩73,536 | ₩73,629 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,367 | ₩74,460 | ₩74,085 | ₩74,125 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,871 | ₩74,058 | ₩73,576 | ₩73,764 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,603 | ₩73,938 | ₩73,576 | ₩73,777 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,616 | ₩73,723 | ₩73,388 | ₩73,415 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,335 | ₩73,482 | ₩73,160 | ₩73,402 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩72,946 | ₩73,656 | ₩72,839 | ₩73,603 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,906 | ₩73,053 | ₩72,584 | ₩72,705 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,772 | ₩72,933 | ₩72,638 | ₩72,892 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩73,000 | ₩73,067 | ₩72,517 | ₩72,531 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,785 | ₩73,067 | ₩72,758 | ₩72,825 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,308 | ₩73,402 | ₩73,174 | ₩73,254 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩73,040 | ₩73,187 | ₩72,933 | ₩73,080 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,495 | ₩73,495 | ₩73,254 | ₩73,375 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,812 | ₩73,281 | ₩72,705 | ₩73,201 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,536 | ₩73,643 | ₩73,335 | ₩73,495 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩73,201 | ₩73,549 | ₩73,107 | ₩73,455 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩73,093 | ₩73,268 | ₩73,013 | ₩73,107 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩73,160 | ₩73,160 | ₩72,799 | ₩72,959 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,544 | ₩72,571 | ₩72,182 | ₩72,544 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,780 | ₩72,263 | ₩71,539 | ₩72,249 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,324 | ₩72,088 | ₩71,311 | ₩72,008 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,257 | ₩71,472 | ₩71,083 | ₩71,284 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,860 | ₩72,021 | ₩71,552 | ₩71,726 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩71,981 | ₩72,048 | ₩71,740 | ₩71,807 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩73,120 | ₩73,201 | ₩72,825 | ₩72,825 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,839 | ₩72,919 | ₩72,571 | ₩72,745 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩73,026 | ₩73,040 | ₩72,825 | ₩72,879 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,589 | ₩73,629 | ₩73,308 | ₩73,335 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,764 | ₩73,924 | ₩73,683 | ₩73,737 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩73,951 | ₩73,951 | ₩73,375 | ₩73,428 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,723 | ₩73,857 | ₩73,616 | ₩73,750 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩73,000 | ₩73,241 | ₩72,946 | ₩73,187 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩73,147 | ₩73,160 | ₩72,678 | ₩72,852 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,268 | ₩73,683 | ₩73,147 | ₩73,348 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,589 | ₩73,616 | ₩73,241 | ₩73,402 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,683 | ₩73,683 | ₩73,321 | ₩73,428 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,790 | ₩74,005 | ₩73,656 | ₩74,005 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩74,112 | ₩74,219 | ₩73,871 | ₩73,951 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩74,032 | ₩74,353 | ₩73,898 | ₩74,286 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,367 | ₩74,514 | ₩73,884 | ₩74,139 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,527 | ₩74,608 | ₩74,246 | ₩74,300 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,474 | ₩74,568 | ₩74,139 | ₩74,139 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,594 | ₩74,621 | ₩74,313 | ₩74,568 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,554 | ₩74,715 | ₩74,460 | ₩74,581 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,434 | ₩74,487 | ₩73,884 | ₩73,965 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,514 | ₩74,554 | ₩74,286 | ₩74,367 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,273 | ₩74,688 | ₩74,206 | ₩74,661 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩74,005 | ₩74,313 | ₩73,871 | ₩74,286 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩74,166 | ₩74,219 | ₩73,938 | ₩74,058 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩74,206 | ₩74,581 | ₩73,978 | ₩74,246 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,728 | ₩74,742 | ₩74,246 | ₩74,380 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩74,032 | ₩74,179 | ₩73,549 | ₩74,112 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩73,991 | ₩74,273 | ₩73,911 | ₩74,112 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,790 | ₩74,300 | ₩73,764 | ₩74,206 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,857 | ₩74,192 | ₩73,804 | ₩73,844 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,393 | ₩74,568 | ₩74,099 | ₩74,192 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩74,125 | ₩74,367 | ₩74,005 | ₩74,206 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩73,134 | ₩73,629 | ₩73,093 | ₩73,308 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,857 | ₩74,058 | ₩73,522 | ₩73,629 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩74,179 | ₩74,286 | ₩73,978 | ₩74,233 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,321 | ₩73,790 | ₩73,214 | ₩73,576 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,670 | ₩74,152 | ₩73,509 | ₩73,871 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,246 | ₩74,273 | ₩73,361 | ₩73,415 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,447 | ₩74,983 | ₩74,393 | ₩74,809 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,782 | ₩74,862 | ₩74,447 | ₩74,447 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,809 | ₩74,970 | ₩74,769 | ₩74,889 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,635 | ₩74,742 | ₩74,460 | ₩74,648 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,434 | ₩74,581 | ₩74,045 | ₩74,099 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,434 | ₩74,675 | ₩74,340 | ₩74,447 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩75,117 | ₩75,157 | ₩74,594 | ₩74,648 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,921 | ₩76,042 | ₩75,519 | ₩75,519 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,452 | ₩76,256 | ₩75,412 | ₩76,203 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,506 | ₩76,002 | ₩75,278 | ₩75,653 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,760 | ₩75,988 | ₩75,680 | ₩75,894 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,323 | ₩76,444 | ₩76,162 | ₩76,216 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩76,055 | ₩76,618 | ₩76,028 | ₩76,430 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,886 | ₩76,900 | ₩76,390 | ₩76,578 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,462 | ₩77,596 | ₩77,355 | ₩77,516 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩76,953 | ₩77,168 | ₩76,953 | ₩77,114 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,685 | ₩76,967 | ₩76,685 | ₩76,819 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,873 | ₩76,940 | ₩76,739 | ₩76,819 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,564 | ₩76,926 | ₩76,564 | ₩76,739 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,658 | ₩76,725 | ₩76,109 | ₩76,457 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,417 | ₩76,672 | ₩76,404 | ₩76,605 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,645 | ₩76,766 | ₩76,471 | ₩76,511 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,833 | ₩76,953 | ₩76,712 | ₩76,779 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,564 | ₩76,739 | ₩76,524 | ₩76,631 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,600 | ₩76,310 | ₩75,586 | ₩76,256 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,345 | ₩75,693 | ₩75,291 | ₩75,358 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,519 | ₩75,747 | ₩75,506 | ₩75,720 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,742 | ₩75,010 | ₩74,608 | ₩74,970 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩74,943 | ₩74,983 | ₩74,728 | ₩74,943 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,527 | ₩74,943 | ₩74,393 | ₩74,929 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,233 | ₩74,340 | ₩74,125 | ₩74,179 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩74,139 | ₩74,380 | ₩74,099 | ₩74,340 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,554 | ₩74,568 | ₩74,206 | ₩74,219 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,822 | ₩74,983 | ₩74,648 | ₩74,688 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,648 | ₩75,090 | ₩74,608 | ₩75,010 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,916 | ₩75,050 | ₩74,755 | ₩74,983 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,372 | ₩75,479 | ₩75,050 | ₩75,144 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,573 | ₩75,653 | ₩75,425 | ₩75,533 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩75,144 | ₩75,278 | ₩74,903 | ₩75,198 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,742 | ₩75,090 | ₩74,648 | ₩75,050 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,367 | ₩74,903 | ₩74,246 | ₩74,782 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,259 | ₩74,554 | ₩74,192 | ₩74,273 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,439 | ₩75,559 | ₩75,090 | ₩75,144 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,827 | ₩75,854 | ₩75,573 | ₩75,586 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,305 | ₩75,707 | ₩75,305 | ₩75,626 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,278 | ₩75,318 | ₩75,037 | ₩75,198 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩74,996 | ₩75,305 | ₩74,929 | ₩75,090 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,836 | ₩75,345 | ₩74,688 | ₩75,278 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,862 | ₩75,050 | ₩74,809 | ₩74,862 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,251 | ₩75,385 | ₩74,996 | ₩75,238 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,728 | ₩74,862 | ₩74,527 | ₩74,836 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,715 | ₩74,996 | ₩74,675 | ₩74,956 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,876 | ₩74,903 | ₩74,594 | ₩74,635 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩75,090 | ₩75,251 | ₩74,742 | ₩74,782 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩75,117 | ₩75,358 | ₩75,063 | ₩75,238 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,278 | ₩75,372 | ₩75,157 | ₩75,345 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,318 | ₩75,385 | ₩74,983 | ₩75,117 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩75,063 | ₩75,305 | ₩74,996 | ₩75,251 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,527 | ₩74,916 | ₩74,487 | ₩74,862 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,809 | ₩74,836 | ₩74,688 | ₩74,769 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩74,956 | ₩75,077 | ₩74,809 | ₩74,849 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩75,090 | ₩75,278 | ₩75,050 | ₩75,144 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩74,970 | ₩75,265 | ₩74,943 | ₩75,117 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,621 | ₩75,211 | ₩74,608 | ₩75,184 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩75,023 | ₩75,144 | ₩74,782 | ₩74,809 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,728 | ₩74,836 | ₩74,608 | ₩74,728 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,747 | ₩75,854 | ₩75,345 | ₩75,372 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩75,144 | ₩75,559 | ₩75,050 | ₩75,425 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,439 | ₩75,452 | ₩75,063 | ₩75,130 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,345 | ₩75,358 | ₩74,849 | ₩75,090 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,626 | ₩75,653 | ₩75,251 | ₩75,345 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,908 | ₩75,935 | ₩75,600 | ₩75,667 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩75,935 | ₩76,122 | ₩75,801 | ₩76,042 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,640 | ₩75,935 | ₩75,559 | ₩75,854 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,881 | ₩75,975 | ₩75,747 | ₩75,787 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩77,181 | ₩77,194 | ₩76,752 | ₩76,926 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,926 | ₩77,275 | ₩76,685 | ₩77,275 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩77,020 | ₩77,248 | ₩76,913 | ₩77,007 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,725 | ₩76,833 | ₩76,618 | ₩76,752 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,524 | ₩76,551 | ₩76,176 | ₩76,377 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩75,988 | ₩76,310 | ₩75,975 | ₩76,189 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩76,149 | ₩76,216 | ₩75,868 | ₩75,921 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,243 | ₩76,323 | ₩75,827 | ₩76,002 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩76,015 | ₩76,189 | ₩75,921 | ₩76,055 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,551 | ₩76,591 | ₩75,841 | ₩75,854 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,524 | ₩76,658 | ₩76,229 | ₩76,243 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,658 | ₩76,940 | ₩76,618 | ₩76,779 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,618 | ₩76,725 | ₩76,511 | ₩76,645 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,283 | ₩76,430 | ₩76,216 | ₩76,310 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩76,176 | ₩76,591 | ₩76,176 | ₩76,350 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,323 | ₩76,564 | ₩76,310 | ₩76,497 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,283 | ₩76,310 | ₩75,787 | ₩75,827 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,484 | ₩76,699 | ₩76,471 | ₩76,618 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,417 | ₩76,524 | ₩76,216 | ₩76,457 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩77,087 | ₩77,154 | ₩76,833 | ₩76,913 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,913 | ₩77,369 | ₩76,900 | ₩77,101 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩78,079 | ₩78,092 | ₩77,409 | ₩77,462 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩78,065 | ₩78,307 | ₩78,039 | ₩78,186 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,663 | ₩78,025 | ₩77,489 | ₩78,025 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,878 | ₩77,891 | ₩77,556 | ₩77,784 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,891 | ₩78,012 | ₩77,650 | ₩77,771 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩78,173 | ₩78,320 | ₩78,052 | ₩78,240 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩78,186 | ₩78,320 | ₩78,119 | ₩78,186 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,757 | ₩77,851 | ₩77,650 | ₩77,838 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,623 | ₩77,637 | ₩77,342 | ₩77,543 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩77,060 | ₩77,824 | ₩77,020 | ₩77,717 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,395 | ₩77,663 | ₩77,020 | ₩77,154 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩77,168 | ₩77,369 | ₩77,007 | ₩77,328 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,859 | ₩77,087 | ₩76,538 | ₩77,060 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,672 | ₩77,208 | ₩76,591 | ₩77,101 | +0.56% | 177만 |
|---|