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 | ₩67,125 | ₩67,393 | ₩66,964 | ₩67,312 | +0.28% | 238만 |
| 2026.10.08 | ₩66,709 | ₩67,286 | ₩66,628 | ₩67,259 | +0.82% | 549만 |
| 2026.10.07 | ₩66,145 | ₩66,816 | ₩66,132 | ₩66,709 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,722 | ₩67,031 | ₩66,642 | ₩66,789 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,722 | ₩66,789 | ₩66,320 | ₩66,642 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,353 | ₩67,621 | ₩66,789 | ₩66,964 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,561 | ₩67,393 | ₩66,414 | ₩67,165 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,540 | ₩67,554 | ₩67,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,259 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,769 | ₩67,769 | ₩67,232 | ₩67,567 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,822 | ₩67,997 | ₩67,540 | ₩67,836 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,359 | ₩68,439 | ₩67,956 | ₩68,386 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩69,150 | ₩69,298 | ₩68,399 | ₩68,412 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩70,076 | ₩70,103 | ₩69,043 | ₩69,204 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,411 | ₩70,451 | ₩70,129 | ₩70,304 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩70,264 | ₩70,331 | ₩70,129 | ₩70,317 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩70,062 | ₩70,062 | ₩69,767 | ₩69,848 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩70,156 | ₩70,344 | ₩70,049 | ₩70,344 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,700 | ₩70,156 | ₩69,593 | ₩69,606 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,432 | ₩69,620 | ₩69,351 | ₩69,499 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,579 | ₩70,009 | ₩69,311 | ₩69,673 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,982 | ₩70,129 | ₩69,593 | ₩69,620 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,807 | ₩70,076 | ₩69,512 | ₩69,593 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,733 | ₩70,827 | ₩70,116 | ₩70,425 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,961 | ₩70,975 | ₩70,559 | ₩70,773 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,840 | ₩71,001 | ₩70,773 | ₩70,800 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,921 | ₩70,975 | ₩70,693 | ₩70,693 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,599 | ₩70,653 | ₩70,425 | ₩70,586 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,518 | ₩70,894 | ₩70,438 | ₩70,505 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩71,055 | ₩71,082 | ₩70,800 | ₩71,068 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,498 | ₩71,887 | ₩71,270 | ₩71,337 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,632 | ₩71,739 | ₩71,471 | ₩71,565 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,685 | ₩71,712 | ₩71,511 | ₩71,712 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,578 | ₩71,860 | ₩71,471 | ₩71,846 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩71,082 | ₩71,377 | ₩71,068 | ₩71,162 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,881 | ₩70,948 | ₩70,653 | ₩70,760 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,988 | ₩71,296 | ₩70,867 | ₩71,015 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,350 | ₩71,538 | ₩71,189 | ₩71,511 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩70,129 | ₩70,532 | ₩70,076 | ₩70,451 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,505 | ₩70,612 | ₩70,197 | ₩70,250 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,921 | ₩71,001 | ₩70,572 | ₩70,720 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩71,149 | ₩71,484 | ₩71,082 | ₩71,162 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩71,015 | ₩71,028 | ₩70,706 | ₩70,746 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,854 | ₩70,988 | ₩70,733 | ₩70,773 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,934 | ₩70,975 | ₩70,653 | ₩70,666 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩71,270 | ₩71,323 | ₩71,015 | ₩71,203 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩71,229 | ₩71,337 | ₩70,934 | ₩71,015 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,390 | ₩71,538 | ₩71,270 | ₩71,431 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩71,136 | ₩71,323 | ₩71,095 | ₩71,310 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,787 | ₩70,867 | ₩70,612 | ₩70,760 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,948 | ₩70,948 | ₩70,518 | ₩70,787 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩71,229 | ₩71,337 | ₩71,042 | ₩71,229 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩72,182 | ₩72,222 | ₩71,176 | ₩71,270 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩72,021 | ₩72,396 | ₩72,007 | ₩72,316 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,914 | ₩71,994 | ₩71,753 | ₩71,927 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,538 | ₩71,833 | ₩71,484 | ₩71,551 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,296 | ₩71,471 | ₩71,270 | ₩71,431 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,820 | ₩71,887 | ₩71,645 | ₩71,659 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,954 | ₩71,981 | ₩71,726 | ₩71,887 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,423 | ₩72,437 | ₩72,021 | ₩72,101 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,651 | ₩72,839 | ₩72,557 | ₩72,571 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩72,061 | ₩72,370 | ₩72,007 | ₩72,370 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩72,235 | ₩72,504 | ₩72,222 | ₩72,396 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,289 | ₩72,544 | ₩72,168 | ₩72,222 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,289 | ₩72,343 | ₩72,061 | ₩72,088 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,517 | ₩72,638 | ₩72,370 | ₩72,504 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,370 | ₩72,678 | ₩72,343 | ₩72,504 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,383 | ₩72,477 | ₩72,155 | ₩72,383 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩73,027 | ₩73,067 | ₩72,571 | ₩72,571 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩73,268 | ₩73,309 | ₩73,067 | ₩73,282 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩73,215 | ₩73,523 | ₩73,215 | ₩73,362 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩73,282 | ₩73,523 | ₩73,228 | ₩73,322 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,583 | ₩74,610 | ₩73,993 | ₩74,020 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,757 | ₩74,905 | ₩74,717 | ₩74,824 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,489 | ₩74,771 | ₩74,489 | ₩74,744 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,891 | ₩75,052 | ₩74,663 | ₩74,690 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,529 | ₩74,784 | ₩74,529 | ₩74,731 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,751 | ₩73,979 | ₩73,724 | ₩73,805 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,859 | ₩73,885 | ₩73,604 | ₩73,698 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,435 | ₩74,529 | ₩74,154 | ₩74,194 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,939 | ₩74,127 | ₩73,644 | ₩73,832 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,671 | ₩74,006 | ₩73,644 | ₩73,845 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,684 | ₩73,792 | ₩73,456 | ₩73,483 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,403 | ₩73,550 | ₩73,228 | ₩73,470 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩73,013 | ₩73,724 | ₩72,906 | ₩73,671 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,973 | ₩73,121 | ₩72,651 | ₩72,772 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,839 | ₩73,000 | ₩72,705 | ₩72,960 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩73,067 | ₩73,134 | ₩72,584 | ₩72,598 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,853 | ₩73,134 | ₩72,826 | ₩72,893 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,376 | ₩73,470 | ₩73,242 | ₩73,322 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩73,107 | ₩73,255 | ₩73,000 | ₩73,148 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,563 | ₩73,563 | ₩73,322 | ₩73,443 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,879 | ₩73,349 | ₩72,772 | ₩73,268 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,604 | ₩73,711 | ₩73,403 | ₩73,563 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩73,268 | ₩73,617 | ₩73,174 | ₩73,523 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩73,161 | ₩73,335 | ₩73,081 | ₩73,174 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩73,228 | ₩73,228 | ₩72,866 | ₩73,027 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,611 | ₩72,638 | ₩72,249 | ₩72,611 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,846 | ₩72,329 | ₩71,605 | ₩72,316 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,390 | ₩72,155 | ₩71,377 | ₩72,074 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,323 | ₩71,538 | ₩71,149 | ₩71,350 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,927 | ₩72,088 | ₩71,618 | ₩71,793 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩72,048 | ₩72,115 | ₩71,806 | ₩71,873 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩73,188 | ₩73,268 | ₩72,893 | ₩72,893 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,906 | ₩72,987 | ₩72,638 | ₩72,812 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩73,094 | ₩73,107 | ₩72,893 | ₩72,946 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,657 | ₩73,698 | ₩73,376 | ₩73,403 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,832 | ₩73,993 | ₩73,751 | ₩73,805 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩74,020 | ₩74,020 | ₩73,443 | ₩73,496 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,792 | ₩73,926 | ₩73,684 | ₩73,818 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩73,067 | ₩73,309 | ₩73,013 | ₩73,255 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩73,215 | ₩73,228 | ₩72,745 | ₩72,920 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,335 | ₩73,751 | ₩73,215 | ₩73,416 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,657 | ₩73,684 | ₩73,309 | ₩73,470 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,751 | ₩73,751 | ₩73,389 | ₩73,496 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,859 | ₩74,073 | ₩73,724 | ₩74,073 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩74,181 | ₩74,288 | ₩73,939 | ₩74,020 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩74,100 | ₩74,422 | ₩73,966 | ₩74,355 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,435 | ₩74,583 | ₩73,952 | ₩74,207 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,596 | ₩74,677 | ₩74,315 | ₩74,368 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,543 | ₩74,637 | ₩74,207 | ₩74,207 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,663 | ₩74,690 | ₩74,382 | ₩74,637 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,623 | ₩74,784 | ₩74,529 | ₩74,650 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,502 | ₩74,556 | ₩73,952 | ₩74,033 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,583 | ₩74,623 | ₩74,355 | ₩74,435 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,341 | ₩74,757 | ₩74,274 | ₩74,731 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩74,073 | ₩74,382 | ₩73,939 | ₩74,355 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩74,234 | ₩74,288 | ₩74,006 | ₩74,127 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩74,274 | ₩74,650 | ₩74,046 | ₩74,315 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,798 | ₩74,811 | ₩74,315 | ₩74,449 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩74,100 | ₩74,248 | ₩73,617 | ₩74,181 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩74,060 | ₩74,341 | ₩73,979 | ₩74,181 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,859 | ₩74,368 | ₩73,832 | ₩74,274 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,926 | ₩74,261 | ₩73,872 | ₩73,912 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,462 | ₩74,637 | ₩74,167 | ₩74,261 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩74,194 | ₩74,435 | ₩74,073 | ₩74,274 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩73,201 | ₩73,698 | ₩73,161 | ₩73,376 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,926 | ₩74,127 | ₩73,590 | ₩73,698 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩74,248 | ₩74,355 | ₩74,046 | ₩74,301 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,389 | ₩73,859 | ₩73,282 | ₩73,644 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,738 | ₩74,221 | ₩73,577 | ₩73,939 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,315 | ₩74,341 | ₩73,429 | ₩73,483 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,516 | ₩75,052 | ₩74,462 | ₩74,878 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,851 | ₩74,932 | ₩74,516 | ₩74,516 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,878 | ₩75,039 | ₩74,838 | ₩74,959 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,704 | ₩74,811 | ₩74,529 | ₩74,717 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,502 | ₩74,650 | ₩74,113 | ₩74,167 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,502 | ₩74,744 | ₩74,409 | ₩74,516 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩75,187 | ₩75,227 | ₩74,663 | ₩74,717 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,991 | ₩76,112 | ₩75,589 | ₩75,589 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,522 | ₩76,327 | ₩75,482 | ₩76,273 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,576 | ₩76,072 | ₩75,348 | ₩75,723 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,830 | ₩76,059 | ₩75,750 | ₩75,965 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,394 | ₩76,515 | ₩76,233 | ₩76,287 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩76,126 | ₩76,689 | ₩76,099 | ₩76,501 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,957 | ₩76,971 | ₩76,461 | ₩76,649 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,534 | ₩77,668 | ₩77,427 | ₩77,588 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩77,024 | ₩77,239 | ₩77,024 | ₩77,185 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,756 | ₩77,038 | ₩76,756 | ₩76,890 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,944 | ₩77,011 | ₩76,810 | ₩76,890 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,635 | ₩76,998 | ₩76,635 | ₩76,810 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,729 | ₩76,796 | ₩76,179 | ₩76,528 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,488 | ₩76,743 | ₩76,474 | ₩76,676 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,716 | ₩76,837 | ₩76,541 | ₩76,582 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,904 | ₩77,024 | ₩76,783 | ₩76,850 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,635 | ₩76,810 | ₩76,595 | ₩76,702 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,670 | ₩76,380 | ₩75,656 | ₩76,327 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,415 | ₩75,763 | ₩75,361 | ₩75,428 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,589 | ₩75,817 | ₩75,576 | ₩75,790 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,811 | ₩75,079 | ₩74,677 | ₩75,039 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩75,012 | ₩75,052 | ₩74,798 | ₩75,012 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,596 | ₩75,012 | ₩74,462 | ₩74,999 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,301 | ₩74,409 | ₩74,194 | ₩74,248 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩74,207 | ₩74,449 | ₩74,167 | ₩74,409 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,623 | ₩74,637 | ₩74,274 | ₩74,288 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,891 | ₩75,052 | ₩74,717 | ₩74,757 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,717 | ₩75,160 | ₩74,677 | ₩75,079 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,985 | ₩75,120 | ₩74,824 | ₩75,052 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,441 | ₩75,549 | ₩75,120 | ₩75,213 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,643 | ₩75,723 | ₩75,495 | ₩75,602 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩75,213 | ₩75,348 | ₩74,972 | ₩75,267 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,811 | ₩75,160 | ₩74,717 | ₩75,120 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,435 | ₩74,972 | ₩74,315 | ₩74,851 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,328 | ₩74,623 | ₩74,261 | ₩74,341 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,509 | ₩75,629 | ₩75,160 | ₩75,213 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,898 | ₩75,924 | ₩75,643 | ₩75,656 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,374 | ₩75,777 | ₩75,374 | ₩75,696 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,348 | ₩75,388 | ₩75,106 | ₩75,267 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩75,066 | ₩75,374 | ₩74,999 | ₩75,160 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,905 | ₩75,415 | ₩74,757 | ₩75,348 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,932 | ₩75,120 | ₩74,878 | ₩74,932 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,321 | ₩75,455 | ₩75,066 | ₩75,307 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,798 | ₩74,932 | ₩74,596 | ₩74,905 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,784 | ₩75,066 | ₩74,744 | ₩75,026 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,945 | ₩74,972 | ₩74,663 | ₩74,704 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩75,160 | ₩75,321 | ₩74,811 | ₩74,851 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩75,187 | ₩75,428 | ₩75,133 | ₩75,307 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,348 | ₩75,441 | ₩75,227 | ₩75,415 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,388 | ₩75,455 | ₩75,052 | ₩75,187 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩75,133 | ₩75,374 | ₩75,066 | ₩75,321 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,596 | ₩74,985 | ₩74,556 | ₩74,932 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,878 | ₩74,905 | ₩74,757 | ₩74,838 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩75,026 | ₩75,146 | ₩74,878 | ₩74,918 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩75,160 | ₩75,348 | ₩75,120 | ₩75,213 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩75,039 | ₩75,334 | ₩75,012 | ₩75,187 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,690 | ₩75,280 | ₩74,677 | ₩75,254 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩75,093 | ₩75,213 | ₩74,851 | ₩74,878 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,798 | ₩74,905 | ₩74,677 | ₩74,798 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,817 | ₩75,924 | ₩75,415 | ₩75,441 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩75,213 | ₩75,629 | ₩75,120 | ₩75,495 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,509 | ₩75,522 | ₩75,133 | ₩75,200 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,415 | ₩75,428 | ₩74,918 | ₩75,160 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,696 | ₩75,723 | ₩75,321 | ₩75,415 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,978 | ₩76,005 | ₩75,670 | ₩75,737 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩76,005 | ₩76,193 | ₩75,871 | ₩76,112 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,710 | ₩76,005 | ₩75,629 | ₩75,924 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,951 | ₩76,045 | ₩75,817 | ₩75,857 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩77,252 | ₩77,266 | ₩76,823 | ₩76,998 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,998 | ₩77,346 | ₩76,756 | ₩77,346 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩77,091 | ₩77,319 | ₩76,984 | ₩77,078 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,796 | ₩76,904 | ₩76,689 | ₩76,823 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,595 | ₩76,622 | ₩76,246 | ₩76,448 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩76,059 | ₩76,380 | ₩76,045 | ₩76,260 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩76,219 | ₩76,287 | ₩75,938 | ₩75,991 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,313 | ₩76,394 | ₩75,898 | ₩76,072 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩76,085 | ₩76,260 | ₩75,991 | ₩76,126 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,622 | ₩76,662 | ₩75,911 | ₩75,924 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,595 | ₩76,729 | ₩76,300 | ₩76,313 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,729 | ₩77,011 | ₩76,689 | ₩76,850 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,689 | ₩76,796 | ₩76,582 | ₩76,716 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,354 | ₩76,501 | ₩76,287 | ₩76,380 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩76,246 | ₩76,662 | ₩76,246 | ₩76,421 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,394 | ₩76,635 | ₩76,380 | ₩76,568 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,354 | ₩76,380 | ₩75,857 | ₩75,898 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,555 | ₩76,769 | ₩76,541 | ₩76,689 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,488 | ₩76,595 | ₩76,287 | ₩76,528 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩77,158 | ₩77,226 | ₩76,904 | ₩76,984 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,984 | ₩77,440 | ₩76,971 | ₩77,172 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩78,151 | ₩78,165 | ₩77,480 | ₩77,534 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩78,138 | ₩78,379 | ₩78,111 | ₩78,258 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,735 | ₩78,097 | ₩77,561 | ₩78,097 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,950 | ₩77,963 | ₩77,628 | ₩77,856 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,963 | ₩78,084 | ₩77,722 | ₩77,843 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩78,245 | ₩78,393 | ₩78,124 | ₩78,312 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩78,258 | ₩78,393 | ₩78,191 | ₩78,258 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,829 | ₩77,923 | ₩77,722 | ₩77,910 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,695 | ₩77,708 | ₩77,413 | ₩77,615 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩77,132 | ₩77,896 | ₩77,091 | ₩77,789 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,467 | ₩77,735 | ₩77,091 | ₩77,226 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩77,239 | ₩77,440 | ₩77,078 | ₩77,400 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,930 | ₩77,158 | ₩76,608 | ₩77,132 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,743 | ₩77,279 | ₩76,662 | ₩77,172 | +0.56% | 177만 |
|---|