시장 데이터를 불러오는 중
전체 종목
Vanguard Multi-Sector Income Bond ETF 과거 주가
Vanguard Multi-Sector Income Bond ETF · VGMS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Multi-Sector Income Bond ETF · VGMS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,395 | ₩66,710 | ₩66,348 | ₩66,448 | +0.08% | 10.5만 |
| 2026.10.08 | ₩66,287 | ₩66,385 | ₩66,214 | ₩66,375 | +0.13% | 4.4만 |
| 2026.10.07 | ₩66,120 | ₩66,364 | ₩66,093 | ₩66,348 | +0.34% | 11.4만 |
| 2026.10.06 | ₩66,334 | ₩66,455 | ₩66,294 | ₩66,439 | +0.16% | 8.1만 |
| 2026.10.05 | ₩66,093 | ₩66,214 | ₩66,046 | ₩66,173 | +0.12% | 13.4만 |
| 2026.10.02 | ₩66,281 | ₩66,314 | ₩66,053 | ₩66,093 | -0.28% | 11.7만 |
| 2026.10.01 | ₩65,972 | ₩66,254 | ₩65,842 | ₩66,147 | +0.26% | 9.5만 |
| 2026.09.30 | ₩66,522 | ₩66,557 | ₩66,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,401 |
| -0.18% |
| 9.4만 |
| 2026.09.29 | ₩66,535 | ₩66,801 | ₩66,334 | ₩66,448 | -0.13% | 6만 |
|---|
| 2026.09.28 | ₩66,562 | ₩66,627 | ₩66,428 | ₩66,562 | 0.00% | 10.5만 |
|---|
| 2026.09.25 | ₩66,817 | ₩66,884 | ₩66,710 | ₩66,884 | +0.10% | 11.6만 |
|---|
| 2026.09.24 | ₩66,978 | ₩67,018 | ₩66,837 | ₩66,857 | -0.18% | 11.4만 |
|---|
| 2026.09.23 | ₩67,394 | ₩67,394 | ₩66,956 | ₩67,032 | -0.54% | 7.6만 |
|---|
| 2026.09.22 | ₩67,501 | ₩67,501 | ₩67,434 | ₩67,481 | -0.03% | 14.7만 |
|---|
| 2026.09.21 | ₩67,434 | ₩67,521 | ₩67,394 | ₩67,501 | +0.10% | 7.9만 |
|---|
| 2026.09.18 | ₩67,394 | ₩67,622 | ₩67,327 | ₩67,394 | 0.00% | 21.1만 |
|---|
| 2026.09.17 | ₩67,434 | ₩67,541 | ₩67,420 | ₩67,541 | +0.16% | 9.9만 |
|---|
| 2026.09.16 | ₩67,273 | ₩67,461 | ₩67,225 | ₩67,260 | -0.02% | 6.2만 |
|---|
| 2026.09.15 | ₩67,300 | ₩67,313 | ₩67,260 | ₩67,273 | -0.04% | 3.4만 |
|---|
| 2026.09.14 | ₩67,300 | ₩67,427 | ₩67,293 | ₩67,327 | +0.04% | 10.2만 |
|---|
| 2026.09.11 | ₩67,568 | ₩67,608 | ₩67,461 | ₩67,461 | -0.16% | 6.7만 |
|---|
| 2026.09.10 | ₩67,595 | ₩67,595 | ₩67,461 | ₩67,514 | -0.12% | 6.4만 |
|---|
| 2026.09.09 | ₩67,850 | ₩67,876 | ₩67,782 | ₩67,816 | -0.05% | 3.5만 |
|---|
| 2026.09.08 | ₩67,903 | ₩67,943 | ₩67,863 | ₩67,890 | -0.02% | 2.7만 |
|---|
| 2026.09.04 | ₩67,917 | ₩67,970 | ₩67,917 | ₩67,970 | +0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩67,957 | ₩68,010 | ₩67,903 | ₩67,930 | -0.04% | 5.3만 |
|---|
| 2026.09.02 | ₩67,850 | ₩67,863 | ₩67,823 | ₩67,836 | -0.02% | 5.3만 |
|---|
| 2026.09.01 | ₩67,997 | ₩68,024 | ₩67,863 | ₩67,876 | -0.18% | 3.5만 |
|---|
| 2026.08.31 | ₩68,292 | ₩68,386 | ₩68,265 | ₩68,343 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩68,480 | ₩68,520 | ₩68,319 | ₩68,319 | -0.23% | 3.4만 |
|---|
| 2026.08.27 | ₩68,466 | ₩68,533 | ₩68,466 | ₩68,500 | +0.05% | 3.9만 |
|---|
| 2026.08.26 | ₩68,440 | ₩68,507 | ₩68,440 | ₩68,493 | +0.08% | 3.8만 |
|---|
| 2026.08.25 | ₩68,399 | ₩68,540 | ₩68,386 | ₩68,540 | +0.21% | 3.7만 |
|---|
| 2026.08.24 | ₩68,238 | ₩68,346 | ₩68,238 | ₩68,346 | +0.16% | 6.9만 |
|---|
| 2026.08.21 | ₩68,292 | ₩68,346 | ₩68,238 | ₩68,332 | +0.06% | 5.5만 |
|---|
| 2026.08.20 | ₩68,212 | ₩68,292 | ₩68,212 | ₩68,252 | +0.06% | 2.6만 |
|---|
| 2026.08.19 | ₩68,359 | ₩68,440 | ₩68,319 | ₩68,386 | +0.04% | 6.3만 |
|---|
| 2026.08.18 | ₩68,171 | ₩68,265 | ₩68,171 | ₩68,259 | +0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩68,386 | ₩68,386 | ₩68,279 | ₩68,299 | -0.13% | 8.2만 |
|---|
| 2026.08.14 | ₩68,426 | ₩68,507 | ₩68,362 | ₩68,399 | -0.04% | 3.4만 |
|---|
| 2026.08.13 | ₩68,359 | ₩68,453 | ₩68,359 | ₩68,415 | +0.08% | 4.3만 |
|---|
| 2026.08.12 | ₩68,292 | ₩68,312 | ₩68,238 | ₩68,265 | -0.04% | 3.1만 |
|---|
| 2026.08.11 | ₩68,198 | ₩68,330 | ₩68,197 | ₩68,238 | +0.06% | 3.7만 |
|---|
| 2026.08.10 | ₩68,158 | ₩68,259 | ₩68,158 | ₩68,185 | +0.04% | 5.4만 |
|---|
| 2026.08.07 | ₩68,279 | ₩68,319 | ₩68,238 | ₩68,307 | +0.04% | 4.5만 |
|---|
| 2026.08.06 | ₩68,171 | ₩68,238 | ₩68,150 | ₩68,178 | +0.01% | 4.3만 |
|---|
| 2026.08.05 | ₩68,225 | ₩68,332 | ₩68,198 | ₩68,259 | +0.05% | 4.4만 |
|---|
| 2026.08.04 | ₩68,091 | ₩68,346 | ₩68,091 | ₩68,299 | +0.31% | 3.8만 |
|---|
| 2026.08.03 | ₩67,903 | ₩68,037 | ₩67,903 | ₩68,017 | +0.17% | 3.8만 |
|---|
| 2026.07.31 | ₩68,145 | ₩68,178 | ₩68,051 | ₩68,178 | +0.05% | 2.7만 |
|---|
| 2026.07.30 | ₩68,064 | ₩68,212 | ₩68,064 | ₩68,171 | +0.16% | 1.6만 |
|---|
| 2026.07.29 | ₩68,118 | ₩68,292 | ₩68,009 | ₩68,098 | -0.03% | 4.6만 |
|---|
| 2026.07.28 | ₩68,091 | ₩68,252 | ₩68,091 | ₩68,225 | +0.20% | 3.6만 |
|---|
| 2026.07.27 | ₩68,091 | ₩68,224 | ₩68,077 | ₩68,145 | +0.08% | 6.6만 |
|---|
| 2026.07.24 | ₩67,970 | ₩68,332 | ₩67,970 | ₩68,064 | +0.14% | 9.8만 |
|---|
| 2026.07.23 | ₩68,091 | ₩68,386 | ₩67,970 | ₩68,037 | -0.08% | 8.9만 |
|---|
| 2026.07.22 | ₩68,279 | ₩68,279 | ₩68,212 | ₩68,212 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩68,346 | ₩68,372 | ₩68,305 | ₩68,305 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩68,466 | ₩68,507 | ₩68,279 | ₩68,386 | -0.12% | 3.8만 |
|---|
| 2026.07.17 | ₩68,560 | ₩68,560 | ₩68,466 | ₩68,486 | -0.11% | 6.7만 |
|---|
| 2026.07.16 | ₩68,507 | ₩68,574 | ₩68,440 | ₩68,533 | +0.04% | 5만 |
|---|
| 2026.07.15 | ₩68,493 | ₩68,627 | ₩68,413 | ₩68,574 | +0.12% | 3.9만 |
|---|
| 2026.07.14 | ₩68,332 | ₩68,399 | ₩68,279 | ₩68,393 | +0.09% | 4.7만 |
|---|
| 2026.07.13 | ₩68,372 | ₩68,413 | ₩68,265 | ₩68,265 | -0.16% | 6.3만 |
|---|
| 2026.07.10 | ₩68,359 | ₩68,547 | ₩68,359 | ₩68,466 | +0.16% | 3.6만 |
|---|
| 2026.07.09 | ₩68,440 | ₩68,594 | ₩68,419 | ₩68,547 | +0.16% | 3.6만 |
|---|
| 2026.07.08 | ₩68,413 | ₩68,466 | ₩68,332 | ₩68,453 | +0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩68,520 | ₩68,607 | ₩68,496 | ₩68,527 | +0.01% | 3.1만 |
|---|
| 2026.07.06 | ₩68,587 | ₩68,708 | ₩68,560 | ₩68,667 | +0.12% | 4.8만 |
|---|
| 2026.07.02 | ₩68,480 | ₩68,580 | ₩68,413 | ₩68,554 | +0.11% | 2.7만 |
|---|
| 2026.07.01 | ₩68,386 | ₩68,527 | ₩68,386 | ₩68,453 | +0.10% | 5.6만 |
|---|
| 2026.06.30 | ₩68,802 | ₩68,909 | ₩68,721 | ₩68,775 | -0.04% | 5.9만 |
|---|
| 2026.06.29 | ₩68,775 | ₩68,949 | ₩68,761 | ₩68,875 | +0.15% | 4.8만 |
|---|
| 2026.06.26 | ₩68,735 | ₩68,828 | ₩68,721 | ₩68,761 | +0.04% | 2.4만 |
|---|
| 2026.06.25 | ₩68,855 | ₩68,855 | ₩68,614 | ₩68,802 | -0.08% | 6.1만 |
|---|
| 2026.06.24 | ₩68,936 | ₩68,936 | ₩68,681 | ₩68,815 | -0.18% | 3.7만 |
|---|
| 2026.06.23 | ₩68,453 | ₩68,748 | ₩68,453 | ₩68,681 | +0.33% | 5.3만 |
|---|
| 2026.06.22 | ₩68,855 | ₩68,855 | ₩68,507 | ₩68,562 | -0.43% | 6.2만 |
|---|
| 2026.06.18 | ₩68,694 | ₩68,802 | ₩68,667 | ₩68,748 | +0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩68,802 | ₩68,802 | ₩68,547 | ₩68,564 | -0.34% | 3.2만 |
|---|
| 2026.06.16 | ₩68,788 | ₩68,936 | ₩68,735 | ₩68,802 | +0.02% | 4.5만 |
|---|
| 2026.06.15 | ₩68,989 | ₩68,989 | ₩68,748 | ₩68,749 | -0.35% | 3.4만 |
|---|
| 2026.06.12 | ₩68,721 | ₩68,989 | ₩68,567 | ₩68,661 | -0.09% | 4.2만 |
|---|
| 2026.06.11 | ₩68,326 | ₩68,614 | ₩68,326 | ₩68,607 | +0.41% | 2.2만 |
|---|
| 2026.06.10 | ₩68,332 | ₩68,399 | ₩68,292 | ₩68,292 | -0.06% | 3만 |
|---|
| 2026.06.09 | ₩68,332 | ₩68,399 | ₩68,279 | ₩68,370 | +0.05% | 2만 |
|---|
| 2026.06.08 | ₩68,332 | ₩68,332 | ₩68,104 | ₩68,252 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩68,379 | ₩68,386 | ₩68,225 | ₩68,279 | -0.15% | 5.3만 |
|---|
| 2026.06.04 | ₩68,493 | ₩68,721 | ₩68,440 | ₩68,554 | +0.09% | 5.2만 |
|---|
| 2026.06.03 | ₩68,399 | ₩68,574 | ₩68,399 | ₩68,399 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩68,594 | ₩68,694 | ₩68,594 | ₩68,647 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩68,775 | ₩68,775 | ₩68,466 | ₩68,587 | -0.27% | 3.4만 |
|---|
| 2026.05.29 | ₩68,976 | ₩69,043 | ₩68,895 | ₩68,973 | -0.00% | 4.7만 |
|---|
| 2026.05.28 | ₩68,735 | ₩68,949 | ₩68,701 | ₩68,855 | +0.18% | 2.2만 |
|---|
| 2026.05.27 | ₩68,748 | ₩68,842 | ₩68,714 | ₩68,768 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩68,654 | ₩68,721 | ₩68,594 | ₩68,688 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩68,574 | ₩68,574 | ₩68,440 | ₩68,486 | -0.13% | 1.1만 |
|---|
| 2026.05.21 | ₩68,332 | ₩68,507 | ₩68,245 | ₩68,486 | +0.23% | 8.8만 |
|---|
| 2026.05.20 | ₩68,118 | ₩68,453 | ₩68,118 | ₩68,399 | +0.41% | 2.8만 |
|---|
| 2026.05.19 | ₩68,131 | ₩68,158 | ₩68,037 | ₩68,091 | -0.06% | 3.4만 |
|---|
| 2026.05.18 | ₩68,292 | ₩68,372 | ₩68,252 | ₩68,292 | 0.00% | 4만 |
|---|
| 2026.05.15 | ₩68,413 | ₩68,419 | ₩68,131 | ₩68,339 | -0.11% | 3.1만 |
|---|
| 2026.05.14 | ₩68,694 | ₩68,708 | ₩68,621 | ₩68,621 | -0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩68,587 | ₩68,694 | ₩68,486 | ₩68,641 | +0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩68,802 | ₩68,802 | ₩68,520 | ₩68,641 | -0.23% | 3.9만 |
|---|
| 2026.05.11 | ₩68,775 | ₩68,815 | ₩68,708 | ₩68,708 | -0.10% | 3.6만 |
|---|
| 2026.05.08 | ₩68,694 | ₩68,850 | ₩68,694 | ₩68,842 | +0.21% | 1.7만 |
|---|
| 2026.05.07 | ₩68,909 | ₩68,909 | ₩68,654 | ₩68,735 | -0.25% | 4.9만 |
|---|
| 2026.05.06 | ₩68,775 | ₩68,842 | ₩68,453 | ₩68,775 | 0.00% | 4.2만 |
|---|
| 2026.05.05 | ₩68,533 | ₩68,654 | ₩68,533 | ₩68,600 | +0.10% | 2.8만 |
|---|
| 2026.05.04 | ₩68,587 | ₩68,654 | ₩68,426 | ₩68,507 | -0.12% | 4.6만 |
|---|
| 2026.05.01 | ₩68,641 | ₩68,788 | ₩68,627 | ₩68,761 | +0.18% | 4만 |
|---|
| 2026.04.30 | ₩68,748 | ₩68,962 | ₩68,735 | ₩68,882 | +0.20% | 2.8만 |
|---|
| 2026.04.29 | ₩68,936 | ₩68,936 | ₩68,718 | ₩68,775 | -0.23% | 3.1만 |
|---|
| 2026.04.28 | ₩68,869 | ₩69,016 | ₩68,842 | ₩68,902 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩68,989 | ₩69,097 | ₩68,954 | ₩68,989 | 0.00% | 4.7만 |
|---|
| 2026.04.24 | ₩69,016 | ₩69,070 | ₩68,922 | ₩69,056 | +0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩69,190 | ₩69,190 | ₩68,842 | ₩68,949 | -0.35% | 4.4만 |
|---|
| 2026.04.22 | ₩69,298 | ₩69,392 | ₩69,076 | ₩69,130 | -0.24% | 14.1만 |
|---|
| 2026.04.21 | ₩69,097 | ₩69,103 | ₩68,922 | ₩68,993 | -0.15% | 5.2만 |
|---|
| 2026.04.20 | ₩69,217 | ₩69,217 | ₩69,150 | ₩69,190 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩69,177 | ₩69,378 | ₩69,157 | ₩69,244 | +0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩69,043 | ₩69,043 | ₩68,895 | ₩68,909 | -0.19% | 9.4천 |
|---|
| 2026.04.15 | ₩69,036 | ₩69,051 | ₩68,748 | ₩69,016 | -0.03% | 2.4만 |
|---|
| 2026.04.14 | ₩68,949 | ₩69,311 | ₩68,942 | ₩69,103 | +0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩68,735 | ₩69,217 | ₩68,634 | ₩68,929 | +0.28% | 2.7만 |
|---|
| 2026.04.10 | ₩68,882 | ₩68,882 | ₩68,681 | ₩68,720 | -0.24% | 3.1만 |
|---|
| 2026.04.09 | ₩68,735 | ₩68,936 | ₩68,681 | ₩68,869 | +0.20% | 3만 |
|---|
| 2026.04.08 | ₩69,003 | ₩69,003 | ₩68,721 | ₩68,748 | -0.37% | 3.9만 |
|---|
| 2026.04.07 | ₩68,319 | ₩68,411 | ₩68,171 | ₩68,411 | +0.14% | 5.3만 |
|---|
| 2026.04.06 | ₩68,185 | ₩68,399 | ₩68,185 | ₩68,326 | +0.21% | 2만 |
|---|
| 2026.04.02 | ₩68,037 | ₩68,332 | ₩68,037 | ₩68,326 | +0.42% | 1.3만 |
|---|
| 2026.04.01 | ₩68,265 | ₩68,279 | ₩68,158 | ₩68,225 | -0.06% | 1.6만 |
|---|
| 2026.03.31 | ₩68,178 | ₩68,391 | ₩68,171 | ₩68,391 | +0.31% | 1.3만 |
|---|
| 2026.03.30 | ₩67,943 | ₩67,984 | ₩67,829 | ₩67,856 | -0.13% | 1.7만 |
|---|
| 2026.03.27 | ₩67,729 | ₩67,850 | ₩67,689 | ₩67,729 | 0.00% | 1.6만 |
|---|
| 2026.03.26 | ₩68,145 | ₩68,198 | ₩67,863 | ₩67,870 | -0.40% | 2.5만 |
|---|
| 2026.03.25 | ₩68,339 | ₩68,359 | ₩68,252 | ₩68,285 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩68,118 | ₩68,198 | ₩67,984 | ₩68,064 | -0.08% | 1.6만 |
|---|
| 2026.03.23 | ₩68,131 | ₩68,332 | ₩68,064 | ₩68,237 | +0.16% | 1.6만 |
|---|
| 2026.03.20 | ₩68,319 | ₩68,319 | ₩67,957 | ₩67,957 | -0.53% | 2.5만 |
|---|
| 2026.03.19 | ₩68,104 | ₩68,554 | ₩68,064 | ₩68,507 | +0.59% | 3.7만 |
|---|
| 2026.03.18 | ₩68,641 | ₩68,641 | ₩68,386 | ₩68,407 | -0.34% | 4.3만 |
|---|
| 2026.03.17 | ₩68,560 | ₩68,909 | ₩68,560 | ₩68,761 | +0.29% | 10.7만 |
|---|
| 2026.03.16 | ₩68,440 | ₩68,520 | ₩68,407 | ₩68,440 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩68,399 | ₩68,513 | ₩68,222 | ₩68,232 | -0.25% | 3.2만 |
|---|
| 2026.03.12 | ₩68,667 | ₩68,667 | ₩68,367 | ₩68,367 | -0.44% | 2.9만 |
|---|
| 2026.03.11 | ₩68,828 | ₩68,869 | ₩68,768 | ₩68,822 | -0.01% | 3.1만 |
|---|
| 2026.03.10 | ₩69,150 | ₩69,150 | ₩68,962 | ₩68,962 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩68,587 | ₩69,070 | ₩68,587 | ₩69,030 | +0.65% | 4.1만 |
|---|
| 2026.03.06 | ₩68,775 | ₩68,983 | ₩68,735 | ₩68,869 | +0.14% | 2.5만 |
|---|
| 2026.03.05 | ₩69,070 | ₩69,177 | ₩69,016 | ₩69,016 | -0.08% | 3.4만 |
|---|
| 2026.03.04 | ₩69,231 | ₩69,432 | ₩69,117 | ₩69,225 | -0.01% | 3.7만 |
|---|
| 2026.03.03 | ₩68,976 | ₩69,231 | ₩68,922 | ₩69,177 | +0.29% | 3.9만 |
|---|
| 2026.03.02 | ₩69,137 | ₩69,378 | ₩69,137 | ₩69,325 | +0.27% | 3만 |
|---|
| 2026.02.27 | ₩69,606 | ₩69,995 | ₩69,606 | ₩69,620 | +0.02% | 3.6만 |
|---|
| 2026.02.26 | ₩69,727 | ₩69,734 | ₩69,620 | ₩69,687 | -0.06% | 2.5만 |
|---|
| 2026.02.25 | ₩69,821 | ₩69,821 | ₩69,566 | ₩69,633 | -0.27% | 2만 |
|---|
| 2026.02.24 | ₩69,620 | ₩69,673 | ₩69,539 | ₩69,633 | +0.02% | 3.2만 |
|---|
| 2026.02.23 | ₩69,888 | ₩69,888 | ₩69,613 | ₩69,713 | -0.25% | 4만 |
|---|
| 2026.02.20 | ₩69,566 | ₩69,687 | ₩69,566 | ₩69,646 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩69,552 | ₩69,660 | ₩69,526 | ₩69,646 | +0.13% | 4.2만 |
|---|
| 2026.02.18 | ₩69,539 | ₩69,660 | ₩69,526 | ₩69,606 | +0.10% | 3.8만 |
|---|
| 2026.02.17 | ₩69,552 | ₩69,593 | ₩69,506 | ₩69,552 | 0.00% | 4.3만 |
|---|
| 2026.02.13 | ₩69,593 | ₩69,620 | ₩69,485 | ₩69,552 | -0.06% | 5.2만 |
|---|
| 2026.02.12 | ₩69,432 | ₩69,526 | ₩69,425 | ₩69,439 | +0.01% | 3.8만 |
|---|
| 2026.02.11 | ₩69,459 | ₩69,794 | ₩69,338 | ₩69,432 | -0.04% | 6.1만 |
|---|
| 2026.02.10 | ₩69,432 | ₩69,506 | ₩69,365 | ₩69,412 | -0.03% | 5만 |
|---|
| 2026.02.09 | ₩69,311 | ₩69,405 | ₩69,284 | ₩69,385 | +0.11% | 8만 |
|---|
| 2026.02.06 | ₩69,271 | ₩69,392 | ₩69,231 | ₩69,298 | +0.04% | 3.3만 |
|---|
| 2026.02.05 | ₩69,137 | ₩69,271 | ₩69,126 | ₩69,231 | +0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩69,257 | ₩69,257 | ₩69,137 | ₩69,177 | -0.12% | 3.7만 |
|---|
| 2026.02.03 | ₩69,217 | ₩69,311 | ₩69,150 | ₩69,244 | +0.04% | 5.2만 |
|---|
| 2026.02.02 | ₩69,325 | ₩69,338 | ₩69,190 | ₩69,217 | -0.15% | 5.9만 |
|---|
| 2026.01.30 | ₩69,432 | ₩69,620 | ₩69,432 | ₩69,593 | +0.23% | 3.5만 |
|---|
| 2026.01.29 | ₩69,539 | ₩69,539 | ₩69,346 | ₩69,512 | -0.04% | 4.6만 |
|---|
| 2026.01.28 | ₩69,445 | ₩69,546 | ₩69,378 | ₩69,418 | -0.04% | 4.5만 |
|---|
| 2026.01.27 | ₩69,472 | ₩69,620 | ₩69,452 | ₩69,492 | +0.03% | 3.6만 |
|---|
| 2026.01.26 | ₩69,472 | ₩69,579 | ₩69,432 | ₩69,502 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩69,405 | ₩69,499 | ₩69,405 | ₩69,472 | +0.10% | 2.7만 |
|---|
| 2026.01.22 | ₩69,405 | ₩69,485 | ₩69,378 | ₩69,445 | +0.06% | 2.1만 |
|---|
| 2026.01.21 | ₩69,298 | ₩69,472 | ₩69,271 | ₩69,445 | +0.21% | 2.1만 |
|---|
| 2026.01.20 | ₩69,137 | ₩69,271 | ₩69,137 | ₩69,243 | +0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩69,405 | ₩69,432 | ₩69,331 | ₩69,385 | -0.03% | 3.5만 |
|---|
| 2026.01.15 | ₩69,392 | ₩69,445 | ₩69,322 | ₩69,378 | -0.02% | 4.6만 |
|---|
| 2026.01.14 | ₩69,311 | ₩69,404 | ₩69,291 | ₩69,392 | +0.12% | 3.9만 |
|---|
| 2026.01.13 | ₩69,351 | ₩69,432 | ₩69,291 | ₩69,365 | +0.02% | 4.6만 |
|---|
| 2026.01.12 | ₩69,217 | ₩69,405 | ₩69,217 | ₩69,351 | +0.19% | 5.1만 |
|---|
| 2026.01.09 | ₩69,378 | ₩69,405 | ₩69,271 | ₩69,338 | -0.06% | 2.4만 |
|---|
| 2026.01.08 | ₩69,257 | ₩69,418 | ₩69,224 | ₩69,298 | +0.06% | 3.8만 |
|---|
| 2026.01.07 | ₩69,325 | ₩69,378 | ₩69,284 | ₩69,311 | -0.02% | 3.7만 |
|---|
| 2026.01.06 | ₩69,378 | ₩69,378 | ₩69,257 | ₩69,365 | -0.02% | 3.7만 |
|---|
| 2026.01.05 | ₩69,271 | ₩69,365 | ₩69,244 | ₩69,311 | +0.06% | 4.5만 |
|---|
| 2026.01.02 | ₩69,231 | ₩69,271 | ₩69,164 | ₩69,245 | +0.02% | 4.9만 |
|---|
| 2025.12.31 | ₩69,217 | ₩69,284 | ₩69,164 | ₩69,164 | -0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩69,217 | ₩69,452 | ₩69,211 | ₩69,284 | +0.10% | 13.1만 |
|---|
| 2025.12.29 | ₩69,177 | ₩69,325 | ₩69,170 | ₩69,284 | +0.16% | 3.6만 |
|---|
| 2025.12.26 | ₩69,190 | ₩69,243 | ₩69,164 | ₩69,190 | 0.00% | 4.8만 |
|---|
| 2025.12.24 | ₩69,083 | ₩69,204 | ₩69,076 | ₩69,164 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,949 | ₩69,204 | ₩68,949 | ₩69,117 | +0.24% | 4.5만 |
|---|
| 2025.12.22 | ₩69,030 | ₩69,056 | ₩68,976 | ₩69,016 | -0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩69,030 | ₩69,123 | ₩69,005 | ₩69,016 | -0.02% | 3.1만 |
|---|
| 2025.12.18 | ₩69,043 | ₩69,150 | ₩68,969 | ₩69,083 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩69,392 | ₩69,405 | ₩69,298 | ₩69,345 | -0.07% | 3.1만 |
|---|
| 2025.12.16 | ₩69,284 | ₩69,398 | ₩69,271 | ₩69,365 | +0.12% | 3.2만 |
|---|
| 2025.12.15 | ₩69,325 | ₩69,392 | ₩69,298 | ₩69,298 | -0.04% | 2.5만 |
|---|
| 2025.12.12 | ₩69,284 | ₩69,351 | ₩69,231 | ₩69,311 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩69,378 | ₩69,445 | ₩69,338 | ₩69,378 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩69,137 | ₩69,418 | ₩69,097 | ₩69,418 | +0.41% | 4.8만 |
|---|
| 2025.12.09 | ₩69,231 | ₩69,284 | ₩69,164 | ₩69,244 | +0.02% | 8.2만 |
|---|
| 2025.12.08 | ₩69,284 | ₩69,351 | ₩69,157 | ₩69,190 | -0.14% | 22.9만 |
|---|
| 2025.12.05 | ₩69,330 | ₩69,351 | ₩69,291 | ₩69,338 | +0.01% | 4.2만 |
|---|
| 2025.12.04 | ₩69,432 | ₩69,432 | ₩69,217 | ₩69,325 | -0.15% | 1.5만 |
|---|
| 2025.12.03 | ₩69,566 | ₩69,566 | ₩69,298 | ₩69,418 | -0.21% | 2.7만 |
|---|
| 2025.12.02 | ₩69,231 | ₩69,338 | ₩69,204 | ₩69,284 | +0.08% | 2.7만 |
|---|
| 2025.12.01 | ₩69,325 | ₩69,325 | ₩69,164 | ₩69,204 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩69,606 | ₩69,754 | ₩69,586 | ₩69,660 | +0.08% | 2.3만 |
|---|
| 2025.11.26 | ₩69,472 | ₩69,861 | ₩69,459 | ₩69,593 | +0.17% | 5.3만 |
|---|
| 2025.11.25 | ₩69,325 | ₩69,512 | ₩69,325 | ₩69,472 | +0.21% | 2.9만 |
|---|
| 2025.11.24 | ₩69,217 | ₩69,351 | ₩69,217 | ₩69,351 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩69,122 | ₩69,278 | ₩69,097 | ₩69,217 | +0.14% | 1.9만 |
|---|
| 2025.11.20 | ₩69,137 | ₩69,217 | ₩69,030 | ₩69,056 | -0.12% | 3만 |
|---|
| 2025.11.19 | ₩69,030 | ₩69,150 | ₩69,030 | ₩69,030 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩68,962 | ₩69,056 | ₩68,962 | ₩69,043 | +0.12% | 2.4만 |
|---|
| 2025.11.17 | ₩68,976 | ₩69,043 | ₩68,922 | ₩68,962 | -0.02% | 3.1만 |
|---|
| 2025.11.14 | ₩68,962 | ₩69,110 | ₩68,922 | ₩69,016 | +0.08% | 7.1만 |
|---|
| 2025.11.13 | ₩69,257 | ₩69,257 | ₩69,070 | ₩69,083 | -0.25% | 4.2만 |
|---|
| 2025.11.12 | ₩69,351 | ₩69,351 | ₩69,217 | ₩69,257 | -0.14% | 2.1만 |
|---|
| 2025.11.11 | ₩69,224 | ₩69,445 | ₩69,224 | ₩69,365 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩69,123 | ₩69,284 | ₩69,123 | ₩69,244 | +0.17% | 4.1만 |
|---|
| 2025.11.07 | ₩68,976 | ₩69,097 | ₩68,976 | ₩69,097 | +0.17% | 2.9만 |
|---|
| 2025.11.06 | ₩68,989 | ₩69,097 | ₩68,976 | ₩69,030 | +0.06% | 1.8만 |
|---|
| 2025.11.05 | ₩69,056 | ₩69,056 | ₩68,936 | ₩68,936 | -0.17% | 2.3만 |
|---|
| 2025.11.04 | ₩68,855 | ₩69,043 | ₩68,855 | ₩69,003 | +0.21% | 3.5만 |
|---|
| 2025.11.03 | ₩69,244 | ₩69,244 | ₩68,989 | ₩68,989 | -0.37% | 2.7만 |
|---|
| 2025.10.31 | ₩69,378 | ₩69,485 | ₩69,371 | ₩69,397 | +0.03% | 3.9만 |
|---|
| 2025.10.30 | ₩69,512 | ₩69,512 | ₩69,351 | ₩69,414 | -0.14% | 6.1만 |
|---|
| 2025.10.29 | ₩69,780 | ₩69,888 | ₩69,499 | ₩69,512 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩69,700 | ₩69,928 | ₩69,673 | ₩69,740 | +0.06% | 7.1만 |
|---|
| 2025.10.27 | ₩69,593 | ₩69,847 | ₩69,593 | ₩69,754 | +0.23% | 4.5만 |
|---|
| 2025.10.24 | ₩69,606 | ₩69,637 | ₩69,499 | ₩69,579 | -0.04% | 3.4만 |
|---|
| 2025.10.23 | ₩69,392 | ₩69,512 | ₩69,378 | ₩69,459 | +0.10% | 2.4만 |
|---|
| 2025.10.22 | ₩69,432 | ₩69,485 | ₩69,392 | ₩69,472 | +0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩69,539 | ₩69,646 | ₩69,445 | ₩69,471 | -0.10% | 2.7만 |
|---|
| 2025.10.20 | ₩69,311 | ₩69,459 | ₩69,311 | ₩69,418 | +0.15% | 2.6만 |
|---|
| 2025.10.17 | ₩69,204 | ₩69,385 | ₩69,204 | ₩69,284 | +0.12% | 3.5만 |
|---|
| 2025.10.16 | ₩69,284 | ₩69,392 | ₩69,271 | ₩69,325 | +0.06% | 4.7만 |
|---|
| 2025.10.15 | ₩69,271 | ₩69,392 | ₩69,177 | ₩69,325 | +0.08% | 3.9만 |
|---|
| 2025.10.14 | ₩68,936 | ₩69,284 | ₩68,916 | ₩69,177 | +0.35% | 4.9만 |
|---|
| 2025.10.13 | ₩69,056 | ₩69,117 | ₩68,942 | ₩69,117 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩69,070 | ₩69,123 | ₩68,855 | ₩68,855 | -0.31% | 3.6만 |
|---|