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 | ₩66,929 | ₩67,197 | ₩66,768 | ₩67,116 | +0.28% | 238만 |
| 2026.10.08 | ₩66,514 | ₩67,090 | ₩66,434 | ₩67,063 | +0.82% | 549만 |
| 2026.10.07 | ₩65,953 | ₩66,621 | ₩65,939 | ₩66,514 | +0.85% | 454.9만 |
| 2026.10.06 | ₩66,528 | ₩66,835 | ₩66,447 | ₩66,595 | +0.10% | 289.2만 |
| 2026.10.05 | ₩66,528 | ₩66,595 | ₩66,126 | ₩66,447 | -0.12% | 503.3만 |
| 2026.10.02 | ₩67,156 | ₩67,424 | ₩66,595 | ₩66,768 | -0.58% | 599.2만 |
| 2026.10.01 | ₩66,367 | ₩67,197 | ₩66,220 | ₩66,969 | +0.91% | 689.4만 |
| 2026.09.30 | ₩67,344 | ₩67,357 | ₩66,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,063 |
| -0.42% |
| 717.9만 |
| 2026.09.29 | ₩67,571 | ₩67,571 | ₩67,036 | ₩67,370 | -0.30% | 540.8만 |
|---|
| 2026.09.28 | ₩67,625 | ₩67,798 | ₩67,344 | ₩67,638 | +0.02% | 402.9만 |
|---|
| 2026.09.25 | ₩68,160 | ₩68,240 | ₩67,758 | ₩68,186 | +0.04% | 527.7만 |
|---|
| 2026.09.24 | ₩68,949 | ₩69,096 | ₩68,200 | ₩68,213 | -1.07% | 464.6만 |
|---|
| 2026.09.23 | ₩69,872 | ₩69,898 | ₩68,842 | ₩69,002 | -1.24% | 366.9만 |
|---|
| 2026.09.22 | ₩70,206 | ₩70,246 | ₩69,925 | ₩70,099 | -0.15% | 717.1만 |
|---|
| 2026.09.21 | ₩70,059 | ₩70,126 | ₩69,925 | ₩70,112 | +0.08% | 167.2만 |
|---|
| 2026.09.18 | ₩69,858 | ₩69,858 | ₩69,564 | ₩69,644 | -0.31% | 226.1만 |
|---|
| 2026.09.17 | ₩69,952 | ₩70,139 | ₩69,845 | ₩70,139 | +0.27% | 179.2만 |
|---|
| 2026.09.16 | ₩69,497 | ₩69,952 | ₩69,390 | ₩69,403 | -0.13% | 455만 |
|---|
| 2026.09.15 | ₩69,230 | ₩69,417 | ₩69,149 | ₩69,296 | +0.10% | 586.2만 |
|---|
| 2026.09.14 | ₩69,377 | ₩69,805 | ₩69,109 | ₩69,470 | +0.13% | 331.4만 |
|---|
| 2026.09.11 | ₩69,778 | ₩69,925 | ₩69,390 | ₩69,417 | -0.52% | 255.7만 |
|---|
| 2026.09.10 | ₩69,604 | ₩69,872 | ₩69,310 | ₩69,390 | -0.31% | 441.2만 |
|---|
| 2026.09.09 | ₩70,527 | ₩70,621 | ₩69,912 | ₩70,219 | -0.44% | 390.9만 |
|---|
| 2026.09.08 | ₩70,754 | ₩70,768 | ₩70,353 | ₩70,567 | -0.26% | 259.1만 |
|---|
| 2026.09.04 | ₩70,634 | ₩70,794 | ₩70,567 | ₩70,594 | -0.06% | 167.8만 |
|---|
| 2026.09.03 | ₩70,714 | ₩70,768 | ₩70,487 | ₩70,487 | -0.32% | 161.9만 |
|---|
| 2026.09.02 | ₩70,393 | ₩70,447 | ₩70,219 | ₩70,380 | -0.02% | 222.9만 |
|---|
| 2026.09.01 | ₩70,313 | ₩70,687 | ₩70,233 | ₩70,300 | -0.02% | 179.6만 |
|---|
| 2026.08.31 | ₩70,848 | ₩70,875 | ₩70,594 | ₩70,861 | +0.02% | 261.7만 |
|---|
| 2026.08.28 | ₩71,289 | ₩71,677 | ₩71,062 | ₩71,129 | -0.23% | 239.9만 |
|---|
| 2026.08.27 | ₩71,423 | ₩71,530 | ₩71,263 | ₩71,356 | -0.09% | 131.3만 |
|---|
| 2026.08.26 | ₩71,477 | ₩71,503 | ₩71,303 | ₩71,503 | +0.04% | 178.9만 |
|---|
| 2026.08.25 | ₩71,370 | ₩71,650 | ₩71,263 | ₩71,637 | +0.37% | 262.2만 |
|---|
| 2026.08.24 | ₩70,875 | ₩71,169 | ₩70,861 | ₩70,955 | +0.11% | 262.9만 |
|---|
| 2026.08.21 | ₩70,674 | ₩70,741 | ₩70,447 | ₩70,554 | -0.17% | 153만 |
|---|
| 2026.08.20 | ₩70,781 | ₩71,089 | ₩70,661 | ₩70,808 | +0.04% | 268.1만 |
|---|
| 2026.08.19 | ₩71,142 | ₩71,329 | ₩70,982 | ₩71,303 | +0.23% | 357.1만 |
|---|
| 2026.08.18 | ₩69,925 | ₩70,326 | ₩69,872 | ₩70,246 | +0.46% | 193.9만 |
|---|
| 2026.08.17 | ₩70,300 | ₩70,407 | ₩69,992 | ₩70,045 | -0.36% | 210.1만 |
|---|
| 2026.08.14 | ₩70,714 | ₩70,794 | ₩70,366 | ₩70,514 | -0.28% | 161.9만 |
|---|
| 2026.08.13 | ₩70,942 | ₩71,276 | ₩70,875 | ₩70,955 | +0.02% | 210.1만 |
|---|
| 2026.08.12 | ₩70,808 | ₩70,821 | ₩70,500 | ₩70,540 | -0.38% | 185만 |
|---|
| 2026.08.11 | ₩70,647 | ₩70,781 | ₩70,527 | ₩70,567 | -0.11% | 177.5만 |
|---|
| 2026.08.10 | ₩70,728 | ₩70,768 | ₩70,447 | ₩70,460 | -0.38% | 229.6만 |
|---|
| 2026.08.07 | ₩71,062 | ₩71,115 | ₩70,808 | ₩70,995 | -0.09% | 369.4만 |
|---|
| 2026.08.06 | ₩71,022 | ₩71,129 | ₩70,728 | ₩70,808 | -0.30% | 114.8만 |
|---|
| 2026.08.05 | ₩71,182 | ₩71,329 | ₩71,062 | ₩71,222 | +0.06% | 305.3만 |
|---|
| 2026.08.04 | ₩70,928 | ₩71,115 | ₩70,888 | ₩71,102 | +0.25% | 170.5만 |
|---|
| 2026.08.03 | ₩70,580 | ₩70,661 | ₩70,407 | ₩70,554 | -0.04% | 216만 |
|---|
| 2026.07.31 | ₩70,741 | ₩70,741 | ₩70,313 | ₩70,580 | -0.23% | 316.4만 |
|---|
| 2026.07.30 | ₩71,022 | ₩71,129 | ₩70,835 | ₩71,022 | 0.00% | 210.6만 |
|---|
| 2026.07.29 | ₩71,971 | ₩72,012 | ₩70,968 | ₩71,062 | -1.26% | 212.2만 |
|---|
| 2026.07.28 | ₩71,811 | ₩72,185 | ₩71,798 | ₩72,105 | +0.41% | 96.7만 |
|---|
| 2026.07.27 | ₩71,704 | ₩71,784 | ₩71,543 | ₩71,717 | +0.02% | 180.6만 |
|---|
| 2026.07.24 | ₩71,329 | ₩71,624 | ₩71,276 | ₩71,343 | +0.02% | 154만 |
|---|
| 2026.07.23 | ₩71,089 | ₩71,263 | ₩71,062 | ₩71,222 | +0.19% | 154.1만 |
|---|
| 2026.07.22 | ₩71,610 | ₩71,677 | ₩71,436 | ₩71,450 | -0.22% | 160.4만 |
|---|
| 2026.07.21 | ₩71,744 | ₩71,771 | ₩71,517 | ₩71,677 | -0.09% | 162.4만 |
|---|
| 2026.07.20 | ₩72,212 | ₩72,226 | ₩71,811 | ₩71,891 | -0.44% | 149.3만 |
|---|
| 2026.07.17 | ₩72,440 | ₩72,627 | ₩72,346 | ₩72,359 | -0.11% | 192.3만 |
|---|
| 2026.07.16 | ₩71,851 | ₩72,159 | ₩71,798 | ₩72,159 | +0.43% | 189.3만 |
|---|
| 2026.07.15 | ₩72,025 | ₩72,292 | ₩72,012 | ₩72,185 | +0.22% | 160.1만 |
|---|
| 2026.07.14 | ₩72,078 | ₩72,333 | ₩71,958 | ₩72,012 | -0.09% | 335.3만 |
|---|
| 2026.07.13 | ₩72,078 | ₩72,132 | ₩71,851 | ₩71,878 | -0.28% | 178만 |
|---|
| 2026.07.10 | ₩72,306 | ₩72,426 | ₩72,159 | ₩72,292 | -0.02% | 151.7만 |
|---|
| 2026.07.09 | ₩72,159 | ₩72,466 | ₩72,132 | ₩72,292 | +0.19% | 144.3만 |
|---|
| 2026.07.08 | ₩72,172 | ₩72,266 | ₩71,945 | ₩72,172 | 0.00% | 234.3만 |
|---|
| 2026.07.07 | ₩72,814 | ₩72,854 | ₩72,359 | ₩72,359 | -0.62% | 187.1만 |
|---|
| 2026.07.06 | ₩73,055 | ₩73,095 | ₩72,854 | ₩73,068 | +0.02% | 126.7만 |
|---|
| 2026.07.02 | ₩73,001 | ₩73,309 | ₩73,001 | ₩73,148 | +0.20% | 171.1만 |
|---|
| 2026.07.01 | ₩73,068 | ₩73,309 | ₩73,015 | ₩73,108 | +0.05% | 193만 |
|---|
| 2026.06.30 | ₩74,366 | ₩74,392 | ₩73,777 | ₩73,804 | -0.76% | 202.3만 |
|---|
| 2026.06.29 | ₩74,539 | ₩74,687 | ₩74,499 | ₩74,606 | +0.09% | 203.3만 |
|---|
| 2026.06.26 | ₩74,272 | ₩74,553 | ₩74,272 | ₩74,526 | +0.34% | 247.3만 |
|---|
| 2026.06.25 | ₩74,673 | ₩74,834 | ₩74,446 | ₩74,473 | -0.27% | 183.5만 |
|---|
| 2026.06.24 | ₩74,312 | ₩74,566 | ₩74,312 | ₩74,513 | +0.27% | 147.5만 |
|---|
| 2026.06.23 | ₩73,536 | ₩73,764 | ₩73,510 | ₩73,590 | +0.07% | 98.5만 |
|---|
| 2026.06.22 | ₩73,643 | ₩73,670 | ₩73,389 | ₩73,483 | -0.22% | 147.5만 |
|---|
| 2026.06.18 | ₩74,218 | ₩74,312 | ₩73,938 | ₩73,978 | -0.32% | 163.3만 |
|---|
| 2026.06.17 | ₩73,724 | ₩73,911 | ₩73,429 | ₩73,617 | -0.15% | 237.4만 |
|---|
| 2026.06.16 | ₩73,456 | ₩73,790 | ₩73,429 | ₩73,630 | +0.24% | 88.3만 |
|---|
| 2026.06.15 | ₩73,469 | ₩73,576 | ₩73,242 | ₩73,269 | -0.27% | 134.2만 |
|---|
| 2026.06.12 | ₩73,189 | ₩73,336 | ₩73,015 | ₩73,255 | +0.09% | 187.8만 |
|---|
| 2026.06.11 | ₩72,801 | ₩73,510 | ₩72,694 | ₩73,456 | +0.90% | 263.9만 |
|---|
| 2026.06.10 | ₩72,761 | ₩72,908 | ₩72,440 | ₩72,560 | -0.28% | 195.7만 |
|---|
| 2026.06.09 | ₩72,627 | ₩72,787 | ₩72,493 | ₩72,747 | +0.17% | 241.6만 |
|---|
| 2026.06.08 | ₩72,854 | ₩72,921 | ₩72,373 | ₩72,386 | -0.64% | 136.8만 |
|---|
| 2026.06.05 | ₩72,640 | ₩72,921 | ₩72,613 | ₩72,680 | +0.06% | 191만 |
|---|
| 2026.06.04 | ₩73,162 | ₩73,255 | ₩73,028 | ₩73,108 | -0.07% | 105.5만 |
|---|
| 2026.06.03 | ₩72,894 | ₩73,041 | ₩72,787 | ₩72,934 | +0.06% | 154만 |
|---|
| 2026.06.02 | ₩73,349 | ₩73,349 | ₩73,108 | ₩73,229 | -0.16% | 469.6만 |
|---|
| 2026.06.01 | ₩72,667 | ₩73,135 | ₩72,560 | ₩73,055 | +0.53% | 300.3만 |
|---|
| 2026.05.29 | ₩73,389 | ₩73,496 | ₩73,189 | ₩73,349 | -0.05% | 281.7만 |
|---|
| 2026.05.28 | ₩73,055 | ₩73,403 | ₩72,961 | ₩73,309 | +0.35% | 218만 |
|---|
| 2026.05.27 | ₩72,948 | ₩73,122 | ₩72,868 | ₩72,961 | +0.02% | 162.8만 |
|---|
| 2026.05.26 | ₩73,015 | ₩73,015 | ₩72,654 | ₩72,814 | -0.27% | 347.5만 |
|---|
| 2026.05.22 | ₩72,399 | ₩72,426 | ₩72,038 | ₩72,399 | 0.00% | 263.7만 |
|---|
| 2026.05.21 | ₩71,637 | ₩72,119 | ₩71,396 | ₩72,105 | +0.65% | 229.9만 |
|---|
| 2026.05.20 | ₩71,182 | ₩71,945 | ₩71,169 | ₩71,864 | +0.96% | 447.5만 |
|---|
| 2026.05.19 | ₩71,115 | ₩71,329 | ₩70,942 | ₩71,142 | +0.04% | 320.1만 |
|---|
| 2026.05.18 | ₩71,717 | ₩71,878 | ₩71,410 | ₩71,584 | -0.19% | 294.6만 |
|---|
| 2026.05.15 | ₩71,838 | ₩71,905 | ₩71,597 | ₩71,664 | -0.24% | 233.3만 |
|---|
| 2026.05.14 | ₩72,975 | ₩73,055 | ₩72,680 | ₩72,680 | -0.40% | 110.9만 |
|---|
| 2026.05.13 | ₩72,694 | ₩72,774 | ₩72,426 | ₩72,600 | -0.13% | 121만 |
|---|
| 2026.05.12 | ₩72,881 | ₩72,894 | ₩72,680 | ₩72,734 | -0.20% | 145.8만 |
|---|
| 2026.05.11 | ₩73,443 | ₩73,483 | ₩73,162 | ₩73,189 | -0.35% | 116.2만 |
|---|
| 2026.05.08 | ₩73,617 | ₩73,777 | ₩73,536 | ₩73,590 | -0.04% | 107.8만 |
|---|
| 2026.05.07 | ₩73,804 | ₩73,804 | ₩73,229 | ₩73,282 | -0.71% | 331.1만 |
|---|
| 2026.05.06 | ₩73,576 | ₩73,710 | ₩73,469 | ₩73,603 | +0.04% | 167.7만 |
|---|
| 2026.05.05 | ₩72,854 | ₩73,095 | ₩72,801 | ₩73,041 | +0.26% | 144만 |
|---|
| 2026.05.04 | ₩73,001 | ₩73,015 | ₩72,533 | ₩72,707 | -0.40% | 240.8만 |
|---|
| 2026.05.01 | ₩73,122 | ₩73,536 | ₩73,001 | ₩73,202 | +0.11% | 204.4만 |
|---|
| 2026.04.30 | ₩73,443 | ₩73,469 | ₩73,095 | ₩73,255 | -0.25% | 209만 |
|---|
| 2026.04.29 | ₩73,536 | ₩73,536 | ₩73,175 | ₩73,282 | -0.35% | 194.2만 |
|---|
| 2026.04.28 | ₩73,643 | ₩73,857 | ₩73,510 | ₩73,857 | +0.29% | 161.8만 |
|---|
| 2026.04.27 | ₩73,964 | ₩74,071 | ₩73,724 | ₩73,804 | -0.22% | 127.9만 |
|---|
| 2026.04.24 | ₩73,884 | ₩74,205 | ₩73,750 | ₩74,138 | +0.34% | 101.7만 |
|---|
| 2026.04.23 | ₩74,218 | ₩74,366 | ₩73,737 | ₩73,991 | -0.31% | 159.5만 |
|---|
| 2026.04.22 | ₩74,379 | ₩74,459 | ₩74,098 | ₩74,152 | -0.31% | 281.7만 |
|---|
| 2026.04.21 | ₩74,325 | ₩74,419 | ₩73,991 | ₩73,991 | -0.45% | 117.2만 |
|---|
| 2026.04.20 | ₩74,446 | ₩74,473 | ₩74,165 | ₩74,419 | -0.04% | 100.2만 |
|---|
| 2026.04.17 | ₩74,406 | ₩74,566 | ₩74,312 | ₩74,432 | +0.04% | 150.1만 |
|---|
| 2026.04.16 | ₩74,285 | ₩74,339 | ₩73,737 | ₩73,817 | -0.63% | 105.9만 |
|---|
| 2026.04.15 | ₩74,366 | ₩74,406 | ₩74,138 | ₩74,218 | -0.20% | 65.5만 |
|---|
| 2026.04.14 | ₩74,125 | ₩74,539 | ₩74,058 | ₩74,513 | +0.52% | 70.4만 |
|---|
| 2026.04.13 | ₩73,857 | ₩74,165 | ₩73,724 | ₩74,138 | +0.38% | 102.3만 |
|---|
| 2026.04.10 | ₩74,018 | ₩74,071 | ₩73,790 | ₩73,911 | -0.14% | 119.6만 |
|---|
| 2026.04.09 | ₩74,058 | ₩74,432 | ₩73,831 | ₩74,098 | +0.05% | 118.1만 |
|---|
| 2026.04.08 | ₩74,580 | ₩74,593 | ₩74,098 | ₩74,232 | -0.47% | 132만 |
|---|
| 2026.04.07 | ₩73,884 | ₩74,031 | ₩73,403 | ₩73,964 | +0.11% | 183.4만 |
|---|
| 2026.04.06 | ₩73,844 | ₩74,125 | ₩73,764 | ₩73,964 | +0.16% | 137.7만 |
|---|
| 2026.04.02 | ₩73,643 | ₩74,152 | ₩73,617 | ₩74,058 | +0.56% | 206.4만 |
|---|
| 2026.04.01 | ₩73,710 | ₩74,045 | ₩73,657 | ₩73,697 | -0.02% | 260.5만 |
|---|
| 2026.03.31 | ₩74,245 | ₩74,419 | ₩73,951 | ₩74,045 | -0.27% | 297.2만 |
|---|
| 2026.03.30 | ₩73,978 | ₩74,218 | ₩73,857 | ₩74,058 | +0.11% | 187.9만 |
|---|
| 2026.03.27 | ₩72,988 | ₩73,483 | ₩72,948 | ₩73,162 | +0.24% | 290.3만 |
|---|
| 2026.03.26 | ₩73,710 | ₩73,911 | ₩73,376 | ₩73,483 | -0.31% | 235.1만 |
|---|
| 2026.03.25 | ₩74,031 | ₩74,138 | ₩73,831 | ₩74,085 | +0.07% | 272.8만 |
|---|
| 2026.03.24 | ₩73,175 | ₩73,643 | ₩73,068 | ₩73,429 | +0.35% | 433.1만 |
|---|
| 2026.03.23 | ₩73,523 | ₩74,004 | ₩73,362 | ₩73,724 | +0.27% | 523.6만 |
|---|
| 2026.03.20 | ₩74,098 | ₩74,125 | ₩73,215 | ₩73,269 | -1.12% | 1756.9만 |
|---|
| 2026.03.19 | ₩74,299 | ₩74,834 | ₩74,245 | ₩74,660 | +0.49% | 272.9만 |
|---|
| 2026.03.18 | ₩74,633 | ₩74,713 | ₩74,299 | ₩74,299 | -0.45% | 214.9만 |
|---|
| 2026.03.17 | ₩74,660 | ₩74,820 | ₩74,620 | ₩74,740 | +0.11% | 155.8만 |
|---|
| 2026.03.16 | ₩74,486 | ₩74,593 | ₩74,312 | ₩74,499 | +0.02% | 190.2만 |
|---|
| 2026.03.13 | ₩74,285 | ₩74,432 | ₩73,897 | ₩73,951 | -0.45% | 770.8만 |
|---|
| 2026.03.12 | ₩74,285 | ₩74,526 | ₩74,192 | ₩74,299 | +0.02% | 258.2만 |
|---|
| 2026.03.11 | ₩74,967 | ₩75,008 | ₩74,446 | ₩74,499 | -0.62% | 290.1만 |
|---|
| 2026.03.10 | ₩75,770 | ₩75,890 | ₩75,369 | ₩75,369 | -0.53% | 276만 |
|---|
| 2026.03.09 | ₩75,302 | ₩76,104 | ₩75,262 | ₩76,051 | +0.99% | 310.2만 |
|---|
| 2026.03.06 | ₩75,355 | ₩75,850 | ₩75,128 | ₩75,502 | +0.20% | 278만 |
|---|
| 2026.03.05 | ₩75,609 | ₩75,837 | ₩75,529 | ₩75,743 | +0.18% | 296.5만 |
|---|
| 2026.03.04 | ₩76,171 | ₩76,292 | ₩76,011 | ₩76,064 | -0.14% | 225.5만 |
|---|
| 2026.03.03 | ₩75,904 | ₩76,465 | ₩75,877 | ₩76,278 | +0.49% | 697.2만 |
|---|
| 2026.03.02 | ₩76,733 | ₩76,746 | ₩76,238 | ₩76,425 | -0.40% | 257만 |
|---|
| 2026.02.27 | ₩77,308 | ₩77,442 | ₩77,201 | ₩77,362 | +0.07% | 200.8만 |
|---|
| 2026.02.26 | ₩76,800 | ₩77,014 | ₩76,800 | ₩76,960 | +0.21% | 116.9만 |
|---|
| 2026.02.25 | ₩76,532 | ₩76,813 | ₩76,532 | ₩76,666 | +0.17% | 158.8만 |
|---|
| 2026.02.24 | ₩76,720 | ₩76,786 | ₩76,586 | ₩76,666 | -0.07% | 138.6만 |
|---|
| 2026.02.23 | ₩76,412 | ₩76,773 | ₩76,412 | ₩76,586 | +0.23% | 814.7만 |
|---|
| 2026.02.20 | ₩76,506 | ₩76,572 | ₩75,957 | ₩76,305 | -0.26% | 249.4만 |
|---|
| 2026.02.19 | ₩76,265 | ₩76,519 | ₩76,251 | ₩76,452 | +0.25% | 152.8만 |
|---|
| 2026.02.18 | ₩76,492 | ₩76,613 | ₩76,318 | ₩76,358 | -0.17% | 151.9만 |
|---|
| 2026.02.17 | ₩76,679 | ₩76,800 | ₩76,559 | ₩76,626 | -0.07% | 999.4만 |
|---|
| 2026.02.13 | ₩76,412 | ₩76,586 | ₩76,372 | ₩76,479 | +0.09% | 240.5만 |
|---|
| 2026.02.12 | ₩75,449 | ₩76,158 | ₩75,436 | ₩76,104 | +0.87% | 221.8만 |
|---|
| 2026.02.11 | ₩75,195 | ₩75,543 | ₩75,141 | ₩75,208 | +0.02% | 201.5만 |
|---|
| 2026.02.10 | ₩75,369 | ₩75,596 | ₩75,355 | ₩75,569 | +0.27% | 202.6만 |
|---|
| 2026.02.09 | ₩74,593 | ₩74,860 | ₩74,459 | ₩74,820 | +0.30% | 202.3만 |
|---|
| 2026.02.06 | ₩74,794 | ₩74,834 | ₩74,580 | ₩74,794 | 0.00% | 178.3만 |
|---|
| 2026.02.05 | ₩74,379 | ₩74,794 | ₩74,245 | ₩74,780 | +0.54% | 312.8만 |
|---|
| 2026.02.04 | ₩74,085 | ₩74,192 | ₩73,978 | ₩74,031 | -0.07% | 280만 |
|---|
| 2026.02.03 | ₩73,991 | ₩74,232 | ₩73,951 | ₩74,192 | +0.27% | 282.6만 |
|---|
| 2026.02.02 | ₩74,406 | ₩74,419 | ₩74,058 | ₩74,071 | -0.45% | 308만 |
|---|
| 2026.01.30 | ₩74,673 | ₩74,834 | ₩74,499 | ₩74,539 | -0.18% | 329.8만 |
|---|
| 2026.01.29 | ₩74,499 | ₩74,941 | ₩74,459 | ₩74,860 | +0.48% | 280.1만 |
|---|
| 2026.01.28 | ₩74,767 | ₩74,901 | ₩74,606 | ₩74,834 | +0.09% | 232.2만 |
|---|
| 2026.01.27 | ₩75,222 | ₩75,329 | ₩74,901 | ₩74,994 | -0.30% | 175.7만 |
|---|
| 2026.01.26 | ₩75,422 | ₩75,502 | ₩75,275 | ₩75,382 | -0.05% | 209.9만 |
|---|
| 2026.01.23 | ₩74,994 | ₩75,128 | ₩74,753 | ₩75,048 | +0.07% | 245.5만 |
|---|
| 2026.01.22 | ₩74,593 | ₩74,941 | ₩74,499 | ₩74,901 | +0.41% | 255.7만 |
|---|
| 2026.01.21 | ₩74,218 | ₩74,753 | ₩74,098 | ₩74,633 | +0.56% | 359만 |
|---|
| 2026.01.20 | ₩74,111 | ₩74,406 | ₩74,045 | ₩74,125 | +0.02% | 450.2만 |
|---|
| 2026.01.16 | ₩75,288 | ₩75,409 | ₩74,941 | ₩74,994 | -0.39% | 353.2만 |
|---|
| 2026.01.15 | ₩75,676 | ₩75,703 | ₩75,422 | ₩75,436 | -0.32% | 223.9만 |
|---|
| 2026.01.14 | ₩75,155 | ₩75,556 | ₩75,155 | ₩75,476 | +0.43% | 344.1만 |
|---|
| 2026.01.13 | ₩75,128 | ₩75,168 | ₩74,887 | ₩75,048 | -0.11% | 367.6만 |
|---|
| 2026.01.12 | ₩74,847 | ₩75,155 | ₩74,780 | ₩74,941 | +0.13% | 247.6만 |
|---|
| 2026.01.09 | ₩74,687 | ₩75,195 | ₩74,539 | ₩75,128 | +0.59% | 467.5만 |
|---|
| 2026.01.08 | ₩74,713 | ₩74,901 | ₩74,660 | ₩74,713 | 0.00% | 189.8만 |
|---|
| 2026.01.07 | ₩75,101 | ₩75,235 | ₩74,847 | ₩75,088 | -0.02% | 482.1만 |
|---|
| 2026.01.06 | ₩74,580 | ₩74,713 | ₩74,379 | ₩74,687 | +0.14% | 236.2만 |
|---|
| 2026.01.05 | ₩74,566 | ₩74,847 | ₩74,526 | ₩74,807 | +0.32% | 433만 |
|---|
| 2026.01.02 | ₩74,727 | ₩74,753 | ₩74,446 | ₩74,486 | -0.32% | 246.7만 |
|---|
| 2025.12.31 | ₩74,941 | ₩75,101 | ₩74,593 | ₩74,633 | -0.41% | 223만 |
|---|
| 2025.12.30 | ₩74,967 | ₩75,208 | ₩74,914 | ₩75,088 | +0.16% | 155.9만 |
|---|
| 2025.12.29 | ₩75,128 | ₩75,222 | ₩75,008 | ₩75,195 | +0.09% | 195.4만 |
|---|
| 2025.12.26 | ₩75,168 | ₩75,235 | ₩74,834 | ₩74,967 | -0.27% | 156만 |
|---|
| 2025.12.24 | ₩74,914 | ₩75,155 | ₩74,847 | ₩75,101 | +0.25% | 120만 |
|---|
| 2025.12.23 | ₩74,379 | ₩74,767 | ₩74,339 | ₩74,713 | +0.45% | 199.3만 |
|---|
| 2025.12.22 | ₩74,660 | ₩74,687 | ₩74,539 | ₩74,620 | -0.05% | 179.4만 |
|---|
| 2025.12.19 | ₩74,807 | ₩74,927 | ₩74,660 | ₩74,700 | -0.14% | 200만 |
|---|
| 2025.12.18 | ₩74,941 | ₩75,128 | ₩74,901 | ₩74,994 | +0.07% | 198.5만 |
|---|
| 2025.12.17 | ₩74,820 | ₩75,115 | ₩74,794 | ₩74,967 | +0.20% | 159.3만 |
|---|
| 2025.12.16 | ₩74,473 | ₩75,061 | ₩74,459 | ₩75,034 | +0.75% | 237.3만 |
|---|
| 2025.12.15 | ₩74,874 | ₩74,994 | ₩74,633 | ₩74,660 | -0.29% | 202.6만 |
|---|
| 2025.12.12 | ₩74,580 | ₩74,687 | ₩74,459 | ₩74,580 | 0.00% | 227.2만 |
|---|
| 2025.12.11 | ₩75,596 | ₩75,703 | ₩75,195 | ₩75,222 | -0.50% | 161.6만 |
|---|
| 2025.12.10 | ₩74,994 | ₩75,409 | ₩74,901 | ₩75,275 | +0.37% | 280.8만 |
|---|
| 2025.12.09 | ₩75,288 | ₩75,302 | ₩74,914 | ₩74,981 | -0.41% | 206.5만 |
|---|
| 2025.12.08 | ₩75,195 | ₩75,208 | ₩74,700 | ₩74,941 | -0.34% | 181.7만 |
|---|
| 2025.12.05 | ₩75,476 | ₩75,502 | ₩75,101 | ₩75,195 | -0.37% | 166.4만 |
|---|
| 2025.12.04 | ₩75,757 | ₩75,783 | ₩75,449 | ₩75,516 | -0.32% | 147.7만 |
|---|
| 2025.12.03 | ₩75,783 | ₩75,971 | ₩75,650 | ₩75,890 | +0.14% | 152.3만 |
|---|
| 2025.12.02 | ₩75,489 | ₩75,783 | ₩75,409 | ₩75,703 | +0.28% | 182만 |
|---|
| 2025.12.01 | ₩75,730 | ₩75,823 | ₩75,596 | ₩75,636 | -0.12% | 319.8만 |
|---|
| 2025.11.28 | ₩77,027 | ₩77,041 | ₩76,599 | ₩76,773 | -0.33% | 201.5만 |
|---|
| 2025.11.26 | ₩76,773 | ₩77,121 | ₩76,532 | ₩77,121 | +0.45% | 162.7만 |
|---|
| 2025.11.25 | ₩76,867 | ₩77,094 | ₩76,760 | ₩76,853 | -0.02% | 225만 |
|---|
| 2025.11.24 | ₩76,572 | ₩76,679 | ₩76,465 | ₩76,599 | +0.03% | 178.6만 |
|---|
| 2025.11.21 | ₩76,372 | ₩76,399 | ₩76,024 | ₩76,225 | -0.19% | 232.6만 |
|---|
| 2025.11.20 | ₩75,837 | ₩76,158 | ₩75,823 | ₩76,037 | +0.26% | 156.6만 |
|---|
| 2025.11.19 | ₩75,997 | ₩76,064 | ₩75,716 | ₩75,770 | -0.30% | 221.1만 |
|---|
| 2025.11.18 | ₩76,091 | ₩76,171 | ₩75,676 | ₩75,850 | -0.32% | 238.6만 |
|---|
| 2025.11.17 | ₩75,864 | ₩76,037 | ₩75,770 | ₩75,904 | +0.05% | 161.2만 |
|---|
| 2025.11.14 | ₩76,399 | ₩76,439 | ₩75,690 | ₩75,703 | -0.91% | 200.1만 |
|---|
| 2025.11.13 | ₩76,372 | ₩76,506 | ₩76,078 | ₩76,091 | -0.37% | 231.2만 |
|---|
| 2025.11.12 | ₩76,506 | ₩76,786 | ₩76,465 | ₩76,626 | +0.16% | 167.5만 |
|---|
| 2025.11.11 | ₩76,465 | ₩76,572 | ₩76,358 | ₩76,492 | +0.03% | 116.1만 |
|---|
| 2025.11.10 | ₩76,131 | ₩76,278 | ₩76,064 | ₩76,158 | +0.04% | 141.1만 |
|---|
| 2025.11.07 | ₩76,024 | ₩76,439 | ₩76,024 | ₩76,198 | +0.23% | 158.7만 |
|---|
| 2025.11.06 | ₩76,171 | ₩76,412 | ₩76,158 | ₩76,345 | +0.23% | 121.3만 |
|---|
| 2025.11.05 | ₩76,131 | ₩76,158 | ₩75,636 | ₩75,676 | -0.60% | 163.4만 |
|---|
| 2025.11.04 | ₩76,332 | ₩76,546 | ₩76,318 | ₩76,465 | +0.18% | 165.4만 |
|---|
| 2025.11.03 | ₩76,265 | ₩76,372 | ₩76,064 | ₩76,305 | +0.05% | 262.1만 |
|---|
| 2025.10.31 | ₩76,934 | ₩77,000 | ₩76,679 | ₩76,760 | -0.23% | 249.4만 |
|---|
| 2025.10.30 | ₩76,760 | ₩77,214 | ₩76,746 | ₩76,947 | +0.24% | 205.2만 |
|---|
| 2025.10.29 | ₩77,923 | ₩77,937 | ₩77,255 | ₩77,308 | -0.79% | 509.6만 |
|---|
| 2025.10.28 | ₩77,910 | ₩78,151 | ₩77,883 | ₩78,030 | +0.15% | 149.4만 |
|---|
| 2025.10.27 | ₩77,509 | ₩77,870 | ₩77,335 | ₩77,870 | +0.47% | 158.1만 |
|---|
| 2025.10.24 | ₩77,723 | ₩77,736 | ₩77,402 | ₩77,629 | -0.12% | 144.6만 |
|---|
| 2025.10.23 | ₩77,736 | ₩77,856 | ₩77,495 | ₩77,616 | -0.15% | 135.4만 |
|---|
| 2025.10.22 | ₩78,017 | ₩78,164 | ₩77,897 | ₩78,084 | +0.09% | 132.2만 |
|---|
| 2025.10.21 | ₩78,030 | ₩78,164 | ₩77,963 | ₩78,030 | 0.00% | 123.2만 |
|---|
| 2025.10.20 | ₩77,602 | ₩77,696 | ₩77,495 | ₩77,683 | +0.10% | 98.7만 |
|---|
| 2025.10.17 | ₩77,469 | ₩77,482 | ₩77,188 | ₩77,388 | -0.10% | 177.5만 |
|---|
| 2025.10.16 | ₩76,907 | ₩77,669 | ₩76,867 | ₩77,562 | +0.85% | 166.5만 |
|---|
| 2025.10.15 | ₩77,241 | ₩77,509 | ₩76,867 | ₩77,000 | -0.31% | 210.1만 |
|---|
| 2025.10.14 | ₩77,014 | ₩77,214 | ₩76,853 | ₩77,174 | +0.21% | 196.1만 |
|---|
| 2025.10.13 | ₩76,706 | ₩76,934 | ₩76,385 | ₩76,907 | +0.26% | 131.5만 |
|---|
| 2025.10.10 | ₩76,519 | ₩77,054 | ₩76,439 | ₩76,947 | +0.56% | 177만 |
|---|