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 | ₩66,859 | ₩67,126 | ₩66,699 | ₩67,046 | +0.28% | 238만 |
| 2026.10.08 | ₩66,445 | ₩67,019 | ₩66,365 | ₩66,993 | +0.82% | 549만 |
| 2026.10.07 | ₩65,884 | ₩66,552 | ₩65,870 | ₩66,445 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,458 | ₩66,765 | ₩66,378 | ₩66,525 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,458 | ₩66,525 | ₩66,057 | ₩66,378 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,086 | ₩67,353 | ₩66,525 | ₩66,699 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,298 | ₩67,126 | ₩66,151 | ₩66,899 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,273 | ₩67,287 | ₩66,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,993 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,500 | ₩67,500 | ₩66,966 | ₩67,300 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,554 | ₩67,727 | ₩67,273 | ₩67,567 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,088 | ₩68,168 | ₩67,687 | ₩68,115 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩68,876 | ₩69,023 | ₩68,128 | ₩68,142 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩69,798 | ₩69,825 | ₩68,770 | ₩68,930 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,132 | ₩70,172 | ₩69,852 | ₩70,026 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩69,985 | ₩70,052 | ₩69,852 | ₩70,039 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩69,785 | ₩69,785 | ₩69,491 | ₩69,571 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩69,879 | ₩70,066 | ₩69,772 | ₩70,066 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,424 | ₩69,879 | ₩69,317 | ₩69,331 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,157 | ₩69,344 | ₩69,077 | ₩69,224 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,304 | ₩69,732 | ₩69,037 | ₩69,398 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,705 | ₩69,852 | ₩69,317 | ₩69,344 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,531 | ₩69,798 | ₩69,237 | ₩69,317 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,453 | ₩70,547 | ₩69,838 | ₩70,146 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,680 | ₩70,694 | ₩70,279 | ₩70,493 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,560 | ₩70,720 | ₩70,493 | ₩70,520 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,640 | ₩70,694 | ₩70,413 | ₩70,413 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,319 | ₩70,373 | ₩70,146 | ₩70,306 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,239 | ₩70,613 | ₩70,159 | ₩70,226 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩70,774 | ₩70,800 | ₩70,520 | ₩70,787 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,215 | ₩71,602 | ₩70,988 | ₩71,054 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,348 | ₩71,455 | ₩71,188 | ₩71,281 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,402 | ₩71,428 | ₩71,228 | ₩71,428 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,295 | ₩71,575 | ₩71,188 | ₩71,562 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩70,800 | ₩71,094 | ₩70,787 | ₩70,881 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,600 | ₩70,667 | ₩70,373 | ₩70,480 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,707 | ₩71,014 | ₩70,587 | ₩70,734 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,068 | ₩71,255 | ₩70,907 | ₩71,228 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩69,852 | ₩70,253 | ₩69,798 | ₩70,172 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,226 | ₩70,333 | ₩69,919 | ₩69,972 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,640 | ₩70,720 | ₩70,293 | ₩70,440 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩70,867 | ₩71,201 | ₩70,800 | ₩70,881 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩70,734 | ₩70,747 | ₩70,426 | ₩70,466 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,573 | ₩70,707 | ₩70,453 | ₩70,493 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,653 | ₩70,694 | ₩70,373 | ₩70,386 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩70,988 | ₩71,041 | ₩70,734 | ₩70,921 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩70,947 | ₩71,054 | ₩70,653 | ₩70,734 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,108 | ₩71,255 | ₩70,988 | ₩71,148 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩70,854 | ₩71,041 | ₩70,814 | ₩71,028 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,507 | ₩70,587 | ₩70,333 | ₩70,480 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,667 | ₩70,667 | ₩70,239 | ₩70,507 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩70,947 | ₩71,054 | ₩70,760 | ₩70,947 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩71,896 | ₩71,936 | ₩70,894 | ₩70,988 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩71,736 | ₩72,110 | ₩71,722 | ₩72,030 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,629 | ₩71,709 | ₩71,469 | ₩71,642 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,255 | ₩71,549 | ₩71,201 | ₩71,268 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,014 | ₩71,188 | ₩70,988 | ₩71,148 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,535 | ₩71,602 | ₩71,362 | ₩71,375 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,669 | ₩71,696 | ₩71,442 | ₩71,602 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,137 | ₩72,150 | ₩71,736 | ₩71,816 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,364 | ₩72,551 | ₩72,270 | ₩72,284 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩71,776 | ₩72,083 | ₩71,722 | ₩72,083 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩71,950 | ₩72,217 | ₩71,936 | ₩72,110 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,003 | ₩72,257 | ₩71,883 | ₩71,936 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,003 | ₩72,056 | ₩71,776 | ₩71,803 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,230 | ₩72,350 | ₩72,083 | ₩72,217 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,083 | ₩72,390 | ₩72,056 | ₩72,217 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,096 | ₩72,190 | ₩71,869 | ₩72,096 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩72,738 | ₩72,778 | ₩72,284 | ₩72,284 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩72,978 | ₩73,018 | ₩72,778 | ₩72,992 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩72,925 | ₩73,232 | ₩72,925 | ₩73,072 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩72,992 | ₩73,232 | ₩72,938 | ₩73,032 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,288 | ₩74,314 | ₩73,700 | ₩73,727 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,461 | ₩74,608 | ₩74,421 | ₩74,528 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,194 | ₩74,475 | ₩74,194 | ₩74,448 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,595 | ₩74,755 | ₩74,368 | ₩74,395 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,234 | ₩74,488 | ₩74,234 | ₩74,435 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,459 | ₩73,686 | ₩73,433 | ₩73,513 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,566 | ₩73,593 | ₩73,312 | ₩73,406 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,141 | ₩74,234 | ₩73,860 | ₩73,900 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,646 | ₩73,833 | ₩73,352 | ₩73,539 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,379 | ₩73,713 | ₩73,352 | ₩73,553 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,393 | ₩73,499 | ₩73,165 | ₩73,192 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,112 | ₩73,259 | ₩72,938 | ₩73,179 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩72,724 | ₩73,433 | ₩72,618 | ₩73,379 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,684 | ₩72,831 | ₩72,364 | ₩72,484 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,551 | ₩72,711 | ₩72,417 | ₩72,671 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩72,778 | ₩72,845 | ₩72,297 | ₩72,310 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,564 | ₩72,845 | ₩72,537 | ₩72,604 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,085 | ₩73,179 | ₩72,952 | ₩73,032 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩72,818 | ₩72,965 | ₩72,711 | ₩72,858 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,272 | ₩73,272 | ₩73,032 | ₩73,152 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,591 | ₩73,058 | ₩72,484 | ₩72,978 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,312 | ₩73,419 | ₩73,112 | ₩73,272 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩72,978 | ₩73,326 | ₩72,885 | ₩73,232 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩72,871 | ₩73,045 | ₩72,791 | ₩72,885 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩72,938 | ₩72,938 | ₩72,577 | ₩72,738 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,324 | ₩72,350 | ₩71,963 | ₩72,324 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,562 | ₩72,043 | ₩71,322 | ₩72,030 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,108 | ₩71,869 | ₩71,094 | ₩71,789 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,041 | ₩71,255 | ₩70,867 | ₩71,068 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,642 | ₩71,803 | ₩71,335 | ₩71,509 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩71,762 | ₩71,829 | ₩71,522 | ₩71,589 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩72,898 | ₩72,978 | ₩72,604 | ₩72,604 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,618 | ₩72,698 | ₩72,350 | ₩72,524 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩72,805 | ₩72,818 | ₩72,604 | ₩72,658 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,366 | ₩73,406 | ₩73,085 | ₩73,112 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,539 | ₩73,700 | ₩73,459 | ₩73,513 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩73,727 | ₩73,727 | ₩73,152 | ₩73,205 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,499 | ₩73,633 | ₩73,393 | ₩73,526 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩72,778 | ₩73,018 | ₩72,724 | ₩72,965 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩72,925 | ₩72,938 | ₩72,457 | ₩72,631 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,045 | ₩73,459 | ₩72,925 | ₩73,125 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,366 | ₩73,393 | ₩73,018 | ₩73,179 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,459 | ₩73,459 | ₩73,099 | ₩73,205 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,566 | ₩73,780 | ₩73,433 | ₩73,780 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩73,887 | ₩73,994 | ₩73,646 | ₩73,727 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩73,807 | ₩74,127 | ₩73,673 | ₩74,061 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,141 | ₩74,288 | ₩73,660 | ₩73,914 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,301 | ₩74,381 | ₩74,020 | ₩74,074 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,248 | ₩74,341 | ₩73,914 | ₩73,914 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,368 | ₩74,395 | ₩74,087 | ₩74,341 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,328 | ₩74,488 | ₩74,234 | ₩74,355 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,208 | ₩74,261 | ₩73,660 | ₩73,740 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,288 | ₩74,328 | ₩74,061 | ₩74,141 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,047 | ₩74,461 | ₩73,980 | ₩74,435 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩73,780 | ₩74,087 | ₩73,646 | ₩74,061 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩73,940 | ₩73,994 | ₩73,713 | ₩73,833 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩73,980 | ₩74,355 | ₩73,753 | ₩74,020 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,501 | ₩74,515 | ₩74,020 | ₩74,154 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩73,807 | ₩73,954 | ₩73,326 | ₩73,887 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩73,767 | ₩74,047 | ₩73,686 | ₩73,887 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,566 | ₩74,074 | ₩73,539 | ₩73,980 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,633 | ₩73,967 | ₩73,580 | ₩73,620 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,167 | ₩74,341 | ₩73,874 | ₩73,967 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩73,900 | ₩74,141 | ₩73,780 | ₩73,980 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩72,912 | ₩73,406 | ₩72,871 | ₩73,085 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,633 | ₩73,833 | ₩73,299 | ₩73,406 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩73,954 | ₩74,061 | ₩73,753 | ₩74,007 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,099 | ₩73,566 | ₩72,992 | ₩73,352 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,446 | ₩73,927 | ₩73,286 | ₩73,646 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,020 | ₩74,047 | ₩73,139 | ₩73,192 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,221 | ₩74,755 | ₩74,167 | ₩74,582 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,555 | ₩74,635 | ₩74,221 | ₩74,221 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,582 | ₩74,742 | ₩74,542 | ₩74,662 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,408 | ₩74,515 | ₩74,234 | ₩74,421 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,208 | ₩74,355 | ₩73,820 | ₩73,874 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,208 | ₩74,448 | ₩74,114 | ₩74,221 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩74,889 | ₩74,929 | ₩74,368 | ₩74,421 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,691 | ₩75,811 | ₩75,290 | ₩75,290 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,223 | ₩76,025 | ₩75,183 | ₩75,971 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,276 | ₩75,771 | ₩75,049 | ₩75,423 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,530 | ₩75,757 | ₩75,450 | ₩75,664 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,091 | ₩76,212 | ₩75,931 | ₩75,985 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩75,824 | ₩76,385 | ₩75,798 | ₩76,198 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,653 | ₩76,666 | ₩76,158 | ₩76,345 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,227 | ₩77,361 | ₩77,120 | ₩77,281 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩76,719 | ₩76,933 | ₩76,719 | ₩76,880 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,452 | ₩76,733 | ₩76,452 | ₩76,586 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,639 | ₩76,706 | ₩76,506 | ₩76,586 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,332 | ₩76,693 | ₩76,332 | ₩76,506 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,425 | ₩76,492 | ₩75,878 | ₩76,225 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,185 | ₩76,439 | ₩76,172 | ₩76,372 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,412 | ₩76,532 | ₩76,238 | ₩76,279 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,599 | ₩76,719 | ₩76,479 | ₩76,546 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,332 | ₩76,506 | ₩76,292 | ₩76,399 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,370 | ₩76,078 | ₩75,357 | ₩76,025 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,116 | ₩75,463 | ₩75,063 | ₩75,129 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,290 | ₩75,517 | ₩75,276 | ₩75,490 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,515 | ₩74,782 | ₩74,381 | ₩74,742 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩74,715 | ₩74,755 | ₩74,501 | ₩74,715 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,301 | ₩74,715 | ₩74,167 | ₩74,702 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,007 | ₩74,114 | ₩73,900 | ₩73,954 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩73,914 | ₩74,154 | ₩73,874 | ₩74,114 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,328 | ₩74,341 | ₩73,980 | ₩73,994 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,595 | ₩74,755 | ₩74,421 | ₩74,461 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,421 | ₩74,862 | ₩74,381 | ₩74,782 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,689 | ₩74,822 | ₩74,528 | ₩74,755 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,143 | ₩75,250 | ₩74,822 | ₩74,916 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,343 | ₩75,423 | ₩75,196 | ₩75,303 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩74,916 | ₩75,049 | ₩74,675 | ₩74,969 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,515 | ₩74,862 | ₩74,421 | ₩74,822 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,141 | ₩74,675 | ₩74,020 | ₩74,555 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,034 | ₩74,328 | ₩73,967 | ₩74,047 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,210 | ₩75,330 | ₩74,862 | ₩74,916 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,597 | ₩75,624 | ₩75,343 | ₩75,357 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,076 | ₩75,477 | ₩75,076 | ₩75,397 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,049 | ₩75,089 | ₩74,809 | ₩74,969 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩74,769 | ₩75,076 | ₩74,702 | ₩74,862 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,608 | ₩75,116 | ₩74,461 | ₩75,049 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,635 | ₩74,822 | ₩74,582 | ₩74,635 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,023 | ₩75,156 | ₩74,769 | ₩75,009 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,501 | ₩74,635 | ₩74,301 | ₩74,608 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,488 | ₩74,769 | ₩74,448 | ₩74,729 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,648 | ₩74,675 | ₩74,368 | ₩74,408 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩74,862 | ₩75,023 | ₩74,515 | ₩74,555 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩74,889 | ₩75,129 | ₩74,836 | ₩75,009 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,049 | ₩75,143 | ₩74,929 | ₩75,116 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,089 | ₩75,156 | ₩74,755 | ₩74,889 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩74,836 | ₩75,076 | ₩74,769 | ₩75,023 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,301 | ₩74,689 | ₩74,261 | ₩74,635 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,582 | ₩74,608 | ₩74,461 | ₩74,542 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩74,729 | ₩74,849 | ₩74,582 | ₩74,622 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩74,862 | ₩75,049 | ₩74,822 | ₩74,916 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩74,742 | ₩75,036 | ₩74,715 | ₩74,889 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,395 | ₩74,982 | ₩74,381 | ₩74,956 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩74,795 | ₩74,916 | ₩74,555 | ₩74,582 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,501 | ₩74,608 | ₩74,381 | ₩74,501 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,517 | ₩75,624 | ₩75,116 | ₩75,143 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩74,916 | ₩75,330 | ₩74,822 | ₩75,196 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,210 | ₩75,223 | ₩74,836 | ₩74,902 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,116 | ₩75,129 | ₩74,622 | ₩74,862 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,397 | ₩75,423 | ₩75,023 | ₩75,116 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,677 | ₩75,704 | ₩75,370 | ₩75,437 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩75,704 | ₩75,891 | ₩75,570 | ₩75,811 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,410 | ₩75,704 | ₩75,330 | ₩75,624 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,651 | ₩75,744 | ₩75,517 | ₩75,557 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩76,947 | ₩76,960 | ₩76,519 | ₩76,693 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,693 | ₩77,040 | ₩76,452 | ₩77,040 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩76,786 | ₩77,013 | ₩76,679 | ₩76,773 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,492 | ₩76,599 | ₩76,385 | ₩76,519 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,292 | ₩76,319 | ₩75,944 | ₩76,145 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩75,757 | ₩76,078 | ₩75,744 | ₩75,958 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩75,918 | ₩75,985 | ₩75,637 | ₩75,691 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,011 | ₩76,091 | ₩75,597 | ₩75,771 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩75,784 | ₩75,958 | ₩75,691 | ₩75,824 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,319 | ₩76,359 | ₩75,610 | ₩75,624 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,292 | ₩76,425 | ₩75,998 | ₩76,011 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,425 | ₩76,706 | ₩76,385 | ₩76,546 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,385 | ₩76,492 | ₩76,279 | ₩76,412 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,051 | ₩76,198 | ₩75,985 | ₩76,078 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩75,944 | ₩76,359 | ₩75,944 | ₩76,118 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,091 | ₩76,332 | ₩76,078 | ₩76,265 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,051 | ₩76,078 | ₩75,557 | ₩75,597 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,252 | ₩76,466 | ₩76,238 | ₩76,385 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,185 | ₩76,292 | ₩75,985 | ₩76,225 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩76,853 | ₩76,920 | ₩76,599 | ₩76,679 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,679 | ₩77,134 | ₩76,666 | ₩76,866 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩77,842 | ₩77,855 | ₩77,174 | ₩77,227 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩77,828 | ₩78,069 | ₩77,802 | ₩77,949 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,428 | ₩77,788 | ₩77,254 | ₩77,788 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,641 | ₩77,655 | ₩77,321 | ₩77,548 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,655 | ₩77,775 | ₩77,414 | ₩77,534 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩77,935 | ₩78,082 | ₩77,815 | ₩78,002 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩77,949 | ₩78,082 | ₩77,882 | ₩77,949 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,521 | ₩77,615 | ₩77,414 | ₩77,601 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,387 | ₩77,401 | ₩77,107 | ₩77,307 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩76,826 | ₩77,588 | ₩76,786 | ₩77,481 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,160 | ₩77,428 | ₩76,786 | ₩76,920 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩76,933 | ₩77,134 | ₩76,773 | ₩77,094 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,626 | ₩76,853 | ₩76,305 | ₩76,826 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,439 | ₩76,973 | ₩76,359 | ₩76,866 | +0.56% | 177만 |
|---|