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 | ₩67,111 | ₩67,379 | ₩66,950 | ₩67,298 | +0.28% | 238만 |
| 2026.10.08 | ₩66,695 | ₩67,272 | ₩66,614 | ₩67,245 | +0.82% | 549만 |
| 2026.10.07 | ₩66,132 | ₩66,802 | ₩66,118 | ₩66,695 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,708 | ₩67,017 | ₩66,628 | ₩66,775 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,708 | ₩66,775 | ₩66,306 | ₩66,628 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,339 | ₩67,607 | ₩66,775 | ₩66,950 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,547 | ₩67,379 | ₩66,400 | ₩67,151 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,526 | ₩67,540 | ₩67,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,245 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,754 | ₩67,754 | ₩67,218 | ₩67,553 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,808 | ₩67,982 | ₩67,526 | ₩67,821 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,344 | ₩68,425 | ₩67,942 | ₩68,371 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩69,136 | ₩69,283 | ₩68,385 | ₩68,398 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩70,061 | ₩70,088 | ₩69,028 | ₩69,189 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,396 | ₩70,437 | ₩70,115 | ₩70,289 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩70,249 | ₩70,316 | ₩70,115 | ₩70,303 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩70,048 | ₩70,048 | ₩69,753 | ₩69,833 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩70,142 | ₩70,329 | ₩70,034 | ₩70,329 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,686 | ₩70,142 | ₩69,578 | ₩69,592 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,417 | ₩69,605 | ₩69,337 | ₩69,484 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,565 | ₩69,994 | ₩69,297 | ₩69,659 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,967 | ₩70,115 | ₩69,578 | ₩69,605 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,793 | ₩70,061 | ₩69,498 | ₩69,578 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,718 | ₩70,812 | ₩70,101 | ₩70,410 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,946 | ₩70,960 | ₩70,544 | ₩70,759 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,826 | ₩70,987 | ₩70,759 | ₩70,785 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,906 | ₩70,960 | ₩70,678 | ₩70,678 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,584 | ₩70,638 | ₩70,410 | ₩70,571 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,504 | ₩70,879 | ₩70,423 | ₩70,490 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩71,040 | ₩71,067 | ₩70,785 | ₩71,054 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,483 | ₩71,872 | ₩71,255 | ₩71,322 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,617 | ₩71,724 | ₩71,456 | ₩71,550 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,671 | ₩71,697 | ₩71,496 | ₩71,697 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,563 | ₩71,845 | ₩71,456 | ₩71,831 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩71,067 | ₩71,362 | ₩71,054 | ₩71,147 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,866 | ₩70,933 | ₩70,638 | ₩70,745 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,973 | ₩71,282 | ₩70,852 | ₩71,000 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,335 | ₩71,523 | ₩71,174 | ₩71,496 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩70,115 | ₩70,517 | ₩70,061 | ₩70,437 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,490 | ₩70,598 | ₩70,182 | ₩70,236 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,906 | ₩70,987 | ₩70,557 | ₩70,705 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩71,134 | ₩71,469 | ₩71,067 | ₩71,147 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩71,000 | ₩71,013 | ₩70,691 | ₩70,732 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,839 | ₩70,973 | ₩70,718 | ₩70,759 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,919 | ₩70,960 | ₩70,638 | ₩70,651 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩71,255 | ₩71,308 | ₩71,000 | ₩71,188 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩71,215 | ₩71,322 | ₩70,919 | ₩71,000 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,375 | ₩71,523 | ₩71,255 | ₩71,416 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩71,121 | ₩71,308 | ₩71,080 | ₩71,295 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,772 | ₩70,852 | ₩70,598 | ₩70,745 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,933 | ₩70,933 | ₩70,504 | ₩70,772 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩71,215 | ₩71,322 | ₩71,027 | ₩71,215 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩72,167 | ₩72,207 | ₩71,161 | ₩71,255 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩72,006 | ₩72,381 | ₩71,992 | ₩72,301 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,899 | ₩71,979 | ₩71,738 | ₩71,912 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,523 | ₩71,818 | ₩71,469 | ₩71,536 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,282 | ₩71,456 | ₩71,255 | ₩71,416 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,805 | ₩71,872 | ₩71,630 | ₩71,644 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,939 | ₩71,966 | ₩71,711 | ₩71,872 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,408 | ₩72,422 | ₩72,006 | ₩72,086 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,636 | ₩72,824 | ₩72,542 | ₩72,556 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩72,046 | ₩72,355 | ₩71,992 | ₩72,355 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩72,220 | ₩72,489 | ₩72,207 | ₩72,381 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,274 | ₩72,529 | ₩72,153 | ₩72,207 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,274 | ₩72,328 | ₩72,046 | ₩72,073 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,502 | ₩72,623 | ₩72,355 | ₩72,489 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,355 | ₩72,663 | ₩72,328 | ₩72,489 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,368 | ₩72,462 | ₩72,140 | ₩72,368 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩73,012 | ₩73,052 | ₩72,556 | ₩72,556 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩73,253 | ₩73,293 | ₩73,052 | ₩73,266 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩73,199 | ₩73,508 | ₩73,199 | ₩73,347 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩73,266 | ₩73,508 | ₩73,213 | ₩73,307 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,567 | ₩74,594 | ₩73,977 | ₩74,004 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,742 | ₩74,889 | ₩74,701 | ₩74,809 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,474 | ₩74,755 | ₩74,474 | ₩74,728 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,876 | ₩75,037 | ₩74,648 | ₩74,675 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,514 | ₩74,769 | ₩74,514 | ₩74,715 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,736 | ₩73,964 | ₩73,709 | ₩73,790 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,843 | ₩73,870 | ₩73,588 | ₩73,682 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,420 | ₩74,514 | ₩74,138 | ₩74,178 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,924 | ₩74,111 | ₩73,629 | ₩73,816 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,655 | ₩73,991 | ₩73,629 | ₩73,830 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,669 | ₩73,776 | ₩73,441 | ₩73,468 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,387 | ₩73,535 | ₩73,213 | ₩73,454 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩72,998 | ₩73,709 | ₩72,891 | ₩73,655 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,958 | ₩73,106 | ₩72,636 | ₩72,757 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,824 | ₩72,985 | ₩72,690 | ₩72,945 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩73,052 | ₩73,119 | ₩72,569 | ₩72,582 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,837 | ₩73,119 | ₩72,810 | ₩72,878 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,360 | ₩73,454 | ₩73,226 | ₩73,307 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩73,092 | ₩73,240 | ₩72,985 | ₩73,132 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,548 | ₩73,548 | ₩73,307 | ₩73,427 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,864 | ₩73,334 | ₩72,757 | ₩73,253 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,588 | ₩73,696 | ₩73,387 | ₩73,548 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩73,253 | ₩73,602 | ₩73,159 | ₩73,508 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩73,146 | ₩73,320 | ₩73,065 | ₩73,159 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩73,213 | ₩73,213 | ₩72,851 | ₩73,012 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,596 | ₩72,623 | ₩72,234 | ₩72,596 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,831 | ₩72,314 | ₩71,590 | ₩72,301 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,375 | ₩72,140 | ₩71,362 | ₩72,059 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,308 | ₩71,523 | ₩71,134 | ₩71,335 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,912 | ₩72,073 | ₩71,603 | ₩71,778 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩72,033 | ₩72,100 | ₩71,791 | ₩71,858 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩73,173 | ₩73,253 | ₩72,878 | ₩72,878 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,891 | ₩72,971 | ₩72,623 | ₩72,797 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩73,079 | ₩73,092 | ₩72,878 | ₩72,931 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,642 | ₩73,682 | ₩73,360 | ₩73,387 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,816 | ₩73,977 | ₩73,736 | ₩73,790 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩74,004 | ₩74,004 | ₩73,427 | ₩73,481 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,776 | ₩73,910 | ₩73,669 | ₩73,803 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩73,052 | ₩73,293 | ₩72,998 | ₩73,240 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩73,199 | ₩73,213 | ₩72,730 | ₩72,904 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,320 | ₩73,736 | ₩73,199 | ₩73,401 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,642 | ₩73,669 | ₩73,293 | ₩73,454 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,736 | ₩73,736 | ₩73,374 | ₩73,481 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,843 | ₩74,058 | ₩73,709 | ₩74,058 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩74,165 | ₩74,272 | ₩73,924 | ₩74,004 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩74,085 | ₩74,406 | ₩73,950 | ₩74,339 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,420 | ₩74,567 | ₩73,937 | ₩74,192 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,581 | ₩74,661 | ₩74,299 | ₩74,353 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,527 | ₩74,621 | ₩74,192 | ₩74,192 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,648 | ₩74,675 | ₩74,366 | ₩74,621 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,608 | ₩74,769 | ₩74,514 | ₩74,634 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,487 | ₩74,541 | ₩73,937 | ₩74,018 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,567 | ₩74,608 | ₩74,339 | ₩74,420 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,326 | ₩74,742 | ₩74,259 | ₩74,715 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩74,058 | ₩74,366 | ₩73,924 | ₩74,339 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩74,219 | ₩74,272 | ₩73,991 | ₩74,111 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩74,259 | ₩74,634 | ₩74,031 | ₩74,299 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,782 | ₩74,795 | ₩74,299 | ₩74,433 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩74,085 | ₩74,232 | ₩73,602 | ₩74,165 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩74,044 | ₩74,326 | ₩73,964 | ₩74,165 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,843 | ₩74,353 | ₩73,816 | ₩74,259 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,910 | ₩74,246 | ₩73,857 | ₩73,897 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,447 | ₩74,621 | ₩74,152 | ₩74,246 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩74,178 | ₩74,420 | ₩74,058 | ₩74,259 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩73,186 | ₩73,682 | ₩73,146 | ₩73,360 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,910 | ₩74,111 | ₩73,575 | ₩73,682 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩74,232 | ₩74,339 | ₩74,031 | ₩74,286 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,374 | ₩73,843 | ₩73,266 | ₩73,629 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,722 | ₩74,205 | ₩73,562 | ₩73,924 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,299 | ₩74,326 | ₩73,414 | ₩73,468 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,500 | ₩75,037 | ₩74,447 | ₩74,862 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,836 | ₩74,916 | ₩74,500 | ₩74,500 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,862 | ₩75,023 | ₩74,822 | ₩74,943 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,688 | ₩74,795 | ₩74,514 | ₩74,701 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,487 | ₩74,634 | ₩74,098 | ₩74,152 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,487 | ₩74,728 | ₩74,393 | ₩74,500 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩75,171 | ₩75,211 | ₩74,648 | ₩74,701 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,976 | ₩76,096 | ₩75,573 | ₩75,573 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,506 | ₩76,311 | ₩75,466 | ₩76,257 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,560 | ₩76,056 | ₩75,332 | ₩75,707 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,815 | ₩76,043 | ₩75,734 | ₩75,949 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,378 | ₩76,499 | ₩76,217 | ₩76,271 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩76,110 | ₩76,673 | ₩76,083 | ₩76,485 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,941 | ₩76,955 | ₩76,445 | ₩76,633 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,518 | ₩77,652 | ₩77,411 | ₩77,572 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩77,008 | ₩77,223 | ₩77,008 | ₩77,169 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,740 | ₩77,022 | ₩76,740 | ₩76,874 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,928 | ₩76,995 | ₩76,794 | ₩76,874 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,619 | ₩76,981 | ₩76,619 | ₩76,794 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,713 | ₩76,780 | ₩76,163 | ₩76,512 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,472 | ₩76,727 | ₩76,458 | ₩76,660 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,700 | ₩76,820 | ₩76,525 | ₩76,566 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,888 | ₩77,008 | ₩76,767 | ₩76,834 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,619 | ₩76,794 | ₩76,579 | ₩76,686 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,654 | ₩76,365 | ₩75,640 | ₩76,311 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,399 | ₩75,748 | ₩75,345 | ₩75,412 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,573 | ₩75,801 | ₩75,560 | ₩75,774 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,795 | ₩75,064 | ₩74,661 | ₩75,023 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩74,997 | ₩75,037 | ₩74,782 | ₩74,997 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,581 | ₩74,997 | ₩74,447 | ₩74,983 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,286 | ₩74,393 | ₩74,178 | ₩74,232 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩74,192 | ₩74,433 | ₩74,152 | ₩74,393 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,608 | ₩74,621 | ₩74,259 | ₩74,272 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,876 | ₩75,037 | ₩74,701 | ₩74,742 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,701 | ₩75,144 | ₩74,661 | ₩75,064 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,970 | ₩75,104 | ₩74,809 | ₩75,037 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,426 | ₩75,533 | ₩75,104 | ₩75,198 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,627 | ₩75,707 | ₩75,479 | ₩75,587 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩75,198 | ₩75,332 | ₩74,956 | ₩75,251 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,795 | ₩75,144 | ₩74,701 | ₩75,104 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,420 | ₩74,956 | ₩74,299 | ₩74,836 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,313 | ₩74,608 | ₩74,246 | ₩74,326 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,493 | ₩75,613 | ₩75,144 | ₩75,198 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,882 | ₩75,909 | ₩75,627 | ₩75,640 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,359 | ₩75,761 | ₩75,359 | ₩75,681 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,332 | ₩75,372 | ₩75,090 | ₩75,251 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩75,050 | ₩75,359 | ₩74,983 | ₩75,144 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,889 | ₩75,399 | ₩74,742 | ₩75,332 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,916 | ₩75,104 | ₩74,862 | ₩74,916 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,305 | ₩75,439 | ₩75,050 | ₩75,292 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,782 | ₩74,916 | ₩74,581 | ₩74,889 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,769 | ₩75,050 | ₩74,728 | ₩75,010 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,929 | ₩74,956 | ₩74,648 | ₩74,688 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩75,144 | ₩75,305 | ₩74,795 | ₩74,836 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩75,171 | ₩75,412 | ₩75,117 | ₩75,292 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,332 | ₩75,426 | ₩75,211 | ₩75,399 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,372 | ₩75,439 | ₩75,037 | ₩75,171 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩75,117 | ₩75,359 | ₩75,050 | ₩75,305 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,581 | ₩74,970 | ₩74,541 | ₩74,916 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,862 | ₩74,889 | ₩74,742 | ₩74,822 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩75,010 | ₩75,131 | ₩74,862 | ₩74,903 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩75,144 | ₩75,332 | ₩75,104 | ₩75,198 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩75,023 | ₩75,318 | ₩74,997 | ₩75,171 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,675 | ₩75,265 | ₩74,661 | ₩75,238 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩75,077 | ₩75,198 | ₩74,836 | ₩74,862 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,782 | ₩74,889 | ₩74,661 | ₩74,782 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,801 | ₩75,909 | ₩75,399 | ₩75,426 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩75,198 | ₩75,613 | ₩75,104 | ₩75,479 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,493 | ₩75,506 | ₩75,117 | ₩75,184 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,399 | ₩75,412 | ₩74,903 | ₩75,144 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,681 | ₩75,707 | ₩75,305 | ₩75,399 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,962 | ₩75,989 | ₩75,654 | ₩75,721 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩75,989 | ₩76,177 | ₩75,855 | ₩76,096 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,694 | ₩75,989 | ₩75,613 | ₩75,909 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,935 | ₩76,029 | ₩75,801 | ₩75,841 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩77,236 | ₩77,250 | ₩76,807 | ₩76,981 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,981 | ₩77,330 | ₩76,740 | ₩77,330 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩77,075 | ₩77,303 | ₩76,968 | ₩77,062 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,780 | ₩76,888 | ₩76,673 | ₩76,807 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,579 | ₩76,606 | ₩76,230 | ₩76,432 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩76,043 | ₩76,365 | ₩76,029 | ₩76,244 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩76,204 | ₩76,271 | ₩75,922 | ₩75,976 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,297 | ₩76,378 | ₩75,882 | ₩76,056 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩76,069 | ₩76,244 | ₩75,976 | ₩76,110 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,606 | ₩76,646 | ₩75,895 | ₩75,909 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,579 | ₩76,713 | ₩76,284 | ₩76,297 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,713 | ₩76,995 | ₩76,673 | ₩76,834 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,673 | ₩76,780 | ₩76,566 | ₩76,700 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,338 | ₩76,485 | ₩76,271 | ₩76,365 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩76,230 | ₩76,646 | ₩76,230 | ₩76,405 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,378 | ₩76,619 | ₩76,365 | ₩76,552 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,338 | ₩76,365 | ₩75,841 | ₩75,882 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,539 | ₩76,753 | ₩76,525 | ₩76,673 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,472 | ₩76,579 | ₩76,271 | ₩76,512 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩77,142 | ₩77,209 | ₩76,888 | ₩76,968 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,968 | ₩77,424 | ₩76,955 | ₩77,156 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩78,135 | ₩78,148 | ₩77,464 | ₩77,518 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩78,121 | ₩78,363 | ₩78,095 | ₩78,242 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,719 | ₩78,081 | ₩77,545 | ₩78,081 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,934 | ₩77,947 | ₩77,612 | ₩77,840 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,947 | ₩78,068 | ₩77,706 | ₩77,826 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩78,229 | ₩78,376 | ₩78,108 | ₩78,296 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩78,242 | ₩78,376 | ₩78,175 | ₩78,242 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,813 | ₩77,907 | ₩77,706 | ₩77,893 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,679 | ₩77,692 | ₩77,397 | ₩77,598 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩77,116 | ₩77,880 | ₩77,075 | ₩77,773 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,451 | ₩77,719 | ₩77,075 | ₩77,209 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩77,223 | ₩77,424 | ₩77,062 | ₩77,384 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,914 | ₩77,142 | ₩76,593 | ₩77,116 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,727 | ₩77,263 | ₩76,646 | ₩77,156 | +0.56% | 177만 |
|---|