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 | ₩66,425 | ₩66,741 | ₩66,378 | ₩66,479 | +0.08% | 10.5만 |
| 2026.10.08 | ₩66,318 | ₩66,416 | ₩66,244 | ₩66,405 | +0.13% | 4.4만 |
| 2026.10.07 | ₩66,150 | ₩66,395 | ₩66,124 | ₩66,378 | +0.34% | 11.4만 |
| 2026.10.06 | ₩66,365 | ₩66,486 | ₩66,325 | ₩66,470 | +0.16% | 8.1만 |
| 2026.10.05 | ₩66,124 | ₩66,244 | ₩66,077 | ₩66,204 | +0.12% | 13.4만 |
| 2026.10.02 | ₩66,311 | ₩66,345 | ₩66,083 | ₩66,124 | -0.28% | 11.7만 |
| 2026.10.01 | ₩66,003 | ₩66,285 | ₩65,873 | ₩66,177 | +0.26% | 9.5만 |
| 2026.09.30 | ₩66,553 | ₩66,588 | ₩66,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,432 |
| -0.18% |
| 9.4만 |
| 2026.09.29 | ₩66,566 | ₩66,832 | ₩66,365 | ₩66,479 | -0.13% | 6만 |
|---|
| 2026.09.28 | ₩66,593 | ₩66,657 | ₩66,459 | ₩66,593 | 0.00% | 10.5만 |
|---|
| 2026.09.25 | ₩66,848 | ₩66,915 | ₩66,741 | ₩66,915 | +0.10% | 11.6만 |
|---|
| 2026.09.24 | ₩67,009 | ₩67,049 | ₩66,868 | ₩66,888 | -0.18% | 11.4만 |
|---|
| 2026.09.23 | ₩67,425 | ₩67,425 | ₩66,987 | ₩67,063 | -0.54% | 7.6만 |
|---|
| 2026.09.22 | ₩67,532 | ₩67,532 | ₩67,465 | ₩67,512 | -0.03% | 14.7만 |
|---|
| 2026.09.21 | ₩67,465 | ₩67,552 | ₩67,425 | ₩67,532 | +0.10% | 7.9만 |
|---|
| 2026.09.18 | ₩67,425 | ₩67,653 | ₩67,358 | ₩67,425 | 0.00% | 21.1만 |
|---|
| 2026.09.17 | ₩67,465 | ₩67,572 | ₩67,452 | ₩67,572 | +0.16% | 9.9만 |
|---|
| 2026.09.16 | ₩67,304 | ₩67,492 | ₩67,256 | ₩67,291 | -0.02% | 6.2만 |
|---|
| 2026.09.15 | ₩67,331 | ₩67,344 | ₩67,291 | ₩67,304 | -0.04% | 3.4만 |
|---|
| 2026.09.14 | ₩67,331 | ₩67,458 | ₩67,324 | ₩67,358 | +0.04% | 10.2만 |
|---|
| 2026.09.11 | ₩67,599 | ₩67,639 | ₩67,492 | ₩67,492 | -0.16% | 6.7만 |
|---|
| 2026.09.10 | ₩67,626 | ₩67,626 | ₩67,492 | ₩67,546 | -0.12% | 6.4만 |
|---|
| 2026.09.09 | ₩67,881 | ₩67,908 | ₩67,814 | ₩67,847 | -0.05% | 3.5만 |
|---|
| 2026.09.08 | ₩67,935 | ₩67,975 | ₩67,894 | ₩67,921 | -0.02% | 2.7만 |
|---|
| 2026.09.04 | ₩67,948 | ₩68,002 | ₩67,948 | ₩68,002 | +0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩67,988 | ₩68,042 | ₩67,935 | ₩67,961 | -0.04% | 5.3만 |
|---|
| 2026.09.02 | ₩67,881 | ₩67,894 | ₩67,854 | ₩67,867 | -0.02% | 5.3만 |
|---|
| 2026.09.01 | ₩68,028 | ₩68,055 | ₩67,894 | ₩67,908 | -0.18% | 3.5만 |
|---|
| 2026.08.31 | ₩68,324 | ₩68,418 | ₩68,297 | ₩68,375 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩68,511 | ₩68,552 | ₩68,350 | ₩68,350 | -0.23% | 3.4만 |
|---|
| 2026.08.27 | ₩68,498 | ₩68,565 | ₩68,498 | ₩68,532 | +0.05% | 3.9만 |
|---|
| 2026.08.26 | ₩68,471 | ₩68,538 | ₩68,471 | ₩68,525 | +0.08% | 3.8만 |
|---|
| 2026.08.25 | ₩68,431 | ₩68,572 | ₩68,418 | ₩68,572 | +0.21% | 3.7만 |
|---|
| 2026.08.24 | ₩68,270 | ₩68,377 | ₩68,270 | ₩68,377 | +0.16% | 6.9만 |
|---|
| 2026.08.21 | ₩68,324 | ₩68,377 | ₩68,270 | ₩68,364 | +0.06% | 5.5만 |
|---|
| 2026.08.20 | ₩68,243 | ₩68,324 | ₩68,243 | ₩68,283 | +0.06% | 2.6만 |
|---|
| 2026.08.19 | ₩68,391 | ₩68,471 | ₩68,350 | ₩68,418 | +0.04% | 6.3만 |
|---|
| 2026.08.18 | ₩68,203 | ₩68,297 | ₩68,203 | ₩68,290 | +0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩68,418 | ₩68,418 | ₩68,310 | ₩68,330 | -0.13% | 8.2만 |
|---|
| 2026.08.14 | ₩68,458 | ₩68,538 | ₩68,393 | ₩68,431 | -0.04% | 3.4만 |
|---|
| 2026.08.13 | ₩68,391 | ₩68,485 | ₩68,391 | ₩68,447 | +0.08% | 4.3만 |
|---|
| 2026.08.12 | ₩68,324 | ₩68,344 | ₩68,270 | ₩68,297 | -0.04% | 3.1만 |
|---|
| 2026.08.11 | ₩68,230 | ₩68,361 | ₩68,228 | ₩68,270 | +0.06% | 3.7만 |
|---|
| 2026.08.10 | ₩68,189 | ₩68,290 | ₩68,189 | ₩68,216 | +0.04% | 5.4만 |
|---|
| 2026.08.07 | ₩68,310 | ₩68,350 | ₩68,270 | ₩68,338 | +0.04% | 4.5만 |
|---|
| 2026.08.06 | ₩68,203 | ₩68,270 | ₩68,181 | ₩68,210 | +0.01% | 4.3만 |
|---|
| 2026.08.05 | ₩68,257 | ₩68,364 | ₩68,230 | ₩68,290 | +0.05% | 4.4만 |
|---|
| 2026.08.04 | ₩68,122 | ₩68,377 | ₩68,122 | ₩68,330 | +0.31% | 3.8만 |
|---|
| 2026.08.03 | ₩67,935 | ₩68,069 | ₩67,935 | ₩68,049 | +0.17% | 3.8만 |
|---|
| 2026.07.31 | ₩68,176 | ₩68,210 | ₩68,082 | ₩68,210 | +0.05% | 2.7만 |
|---|
| 2026.07.30 | ₩68,096 | ₩68,243 | ₩68,096 | ₩68,203 | +0.16% | 1.6만 |
|---|
| 2026.07.29 | ₩68,149 | ₩68,324 | ₩68,041 | ₩68,129 | -0.03% | 4.6만 |
|---|
| 2026.07.28 | ₩68,122 | ₩68,283 | ₩68,122 | ₩68,257 | +0.20% | 3.6만 |
|---|
| 2026.07.27 | ₩68,122 | ₩68,255 | ₩68,109 | ₩68,176 | +0.08% | 6.6만 |
|---|
| 2026.07.24 | ₩68,002 | ₩68,364 | ₩68,002 | ₩68,096 | +0.14% | 9.8만 |
|---|
| 2026.07.23 | ₩68,122 | ₩68,418 | ₩68,002 | ₩68,069 | -0.08% | 8.9만 |
|---|
| 2026.07.22 | ₩68,310 | ₩68,310 | ₩68,243 | ₩68,243 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩68,377 | ₩68,404 | ₩68,337 | ₩68,337 | -0.06% | 2.2만 |
|---|
| 2026.07.20 | ₩68,498 | ₩68,538 | ₩68,310 | ₩68,418 | -0.12% | 3.8만 |
|---|
| 2026.07.17 | ₩68,592 | ₩68,592 | ₩68,498 | ₩68,518 | -0.11% | 6.7만 |
|---|
| 2026.07.16 | ₩68,538 | ₩68,605 | ₩68,471 | ₩68,565 | +0.04% | 5만 |
|---|
| 2026.07.15 | ₩68,525 | ₩68,659 | ₩68,444 | ₩68,605 | +0.12% | 3.9만 |
|---|
| 2026.07.14 | ₩68,364 | ₩68,431 | ₩68,310 | ₩68,424 | +0.09% | 4.7만 |
|---|
| 2026.07.13 | ₩68,404 | ₩68,444 | ₩68,297 | ₩68,297 | -0.16% | 6.3만 |
|---|
| 2026.07.10 | ₩68,391 | ₩68,579 | ₩68,391 | ₩68,498 | +0.16% | 3.6만 |
|---|
| 2026.07.09 | ₩68,471 | ₩68,625 | ₩68,451 | ₩68,579 | +0.16% | 3.6만 |
|---|
| 2026.07.08 | ₩68,444 | ₩68,498 | ₩68,364 | ₩68,485 | +0.06% | 2.9만 |
|---|
| 2026.07.07 | ₩68,552 | ₩68,639 | ₩68,528 | ₩68,558 | +0.01% | 3.1만 |
|---|
| 2026.07.06 | ₩68,619 | ₩68,739 | ₩68,592 | ₩68,699 | +0.12% | 4.8만 |
|---|
| 2026.07.02 | ₩68,511 | ₩68,612 | ₩68,444 | ₩68,585 | +0.11% | 2.7만 |
|---|
| 2026.07.01 | ₩68,418 | ₩68,558 | ₩68,418 | ₩68,485 | +0.10% | 5.6만 |
|---|
| 2026.06.30 | ₩68,833 | ₩68,941 | ₩68,753 | ₩68,807 | -0.04% | 5.9만 |
|---|
| 2026.06.29 | ₩68,807 | ₩68,981 | ₩68,793 | ₩68,907 | +0.15% | 4.8만 |
|---|
| 2026.06.26 | ₩68,766 | ₩68,860 | ₩68,753 | ₩68,793 | +0.04% | 2.4만 |
|---|
| 2026.06.25 | ₩68,887 | ₩68,887 | ₩68,646 | ₩68,833 | -0.08% | 6.1만 |
|---|
| 2026.06.24 | ₩68,968 | ₩68,968 | ₩68,713 | ₩68,847 | -0.18% | 3.7만 |
|---|
| 2026.06.23 | ₩68,485 | ₩68,780 | ₩68,485 | ₩68,713 | +0.33% | 5.3만 |
|---|
| 2026.06.22 | ₩68,887 | ₩68,887 | ₩68,538 | ₩68,593 | -0.43% | 6.2만 |
|---|
| 2026.06.18 | ₩68,726 | ₩68,833 | ₩68,699 | ₩68,780 | +0.08% | 1.9만 |
|---|
| 2026.06.17 | ₩68,833 | ₩68,833 | ₩68,579 | ₩68,596 | -0.34% | 3.2만 |
|---|
| 2026.06.16 | ₩68,820 | ₩68,968 | ₩68,766 | ₩68,833 | +0.02% | 4.5만 |
|---|
| 2026.06.15 | ₩69,021 | ₩69,021 | ₩68,780 | ₩68,781 | -0.35% | 3.4만 |
|---|
| 2026.06.12 | ₩68,753 | ₩69,021 | ₩68,599 | ₩68,693 | -0.09% | 4.2만 |
|---|
| 2026.06.11 | ₩68,357 | ₩68,646 | ₩68,357 | ₩68,639 | +0.41% | 2.2만 |
|---|
| 2026.06.10 | ₩68,364 | ₩68,431 | ₩68,324 | ₩68,324 | -0.06% | 3만 |
|---|
| 2026.06.09 | ₩68,364 | ₩68,431 | ₩68,310 | ₩68,401 | +0.05% | 2만 |
|---|
| 2026.06.08 | ₩68,364 | ₩68,364 | ₩68,136 | ₩68,283 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩68,411 | ₩68,418 | ₩68,257 | ₩68,310 | -0.15% | 5.3만 |
|---|
| 2026.06.04 | ₩68,525 | ₩68,753 | ₩68,471 | ₩68,585 | +0.09% | 5.2만 |
|---|
| 2026.06.03 | ₩68,431 | ₩68,605 | ₩68,431 | ₩68,431 | 0.00% | 4.4만 |
|---|
| 2026.06.02 | ₩68,625 | ₩68,726 | ₩68,625 | ₩68,679 | +0.08% | 1.7만 |
|---|
| 2026.06.01 | ₩68,807 | ₩68,807 | ₩68,498 | ₩68,619 | -0.27% | 3.4만 |
|---|
| 2026.05.29 | ₩69,008 | ₩69,075 | ₩68,927 | ₩69,005 | -0.00% | 4.7만 |
|---|
| 2026.05.28 | ₩68,766 | ₩68,981 | ₩68,733 | ₩68,887 | +0.18% | 2.2만 |
|---|
| 2026.05.27 | ₩68,780 | ₩68,874 | ₩68,746 | ₩68,800 | +0.03% | 1.4만 |
|---|
| 2026.05.26 | ₩68,686 | ₩68,753 | ₩68,625 | ₩68,719 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩68,605 | ₩68,605 | ₩68,471 | ₩68,518 | -0.13% | 1.1만 |
|---|
| 2026.05.21 | ₩68,364 | ₩68,538 | ₩68,277 | ₩68,518 | +0.23% | 8.8만 |
|---|
| 2026.05.20 | ₩68,149 | ₩68,485 | ₩68,149 | ₩68,431 | +0.41% | 2.8만 |
|---|
| 2026.05.19 | ₩68,163 | ₩68,189 | ₩68,069 | ₩68,122 | -0.06% | 3.4만 |
|---|
| 2026.05.18 | ₩68,324 | ₩68,404 | ₩68,283 | ₩68,324 | 0.00% | 4만 |
|---|
| 2026.05.15 | ₩68,444 | ₩68,451 | ₩68,163 | ₩68,371 | -0.11% | 3.1만 |
|---|
| 2026.05.14 | ₩68,726 | ₩68,739 | ₩68,652 | ₩68,652 | -0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩68,619 | ₩68,726 | ₩68,518 | ₩68,672 | +0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩68,833 | ₩68,833 | ₩68,552 | ₩68,672 | -0.23% | 3.9만 |
|---|
| 2026.05.11 | ₩68,807 | ₩68,847 | ₩68,739 | ₩68,739 | -0.10% | 3.6만 |
|---|
| 2026.05.08 | ₩68,726 | ₩68,882 | ₩68,726 | ₩68,874 | +0.21% | 1.7만 |
|---|
| 2026.05.07 | ₩68,941 | ₩68,941 | ₩68,686 | ₩68,766 | -0.25% | 4.9만 |
|---|
| 2026.05.06 | ₩68,807 | ₩68,874 | ₩68,485 | ₩68,807 | 0.00% | 4.2만 |
|---|
| 2026.05.05 | ₩68,565 | ₩68,686 | ₩68,565 | ₩68,632 | +0.10% | 2.8만 |
|---|
| 2026.05.04 | ₩68,619 | ₩68,686 | ₩68,458 | ₩68,538 | -0.12% | 4.6만 |
|---|
| 2026.05.01 | ₩68,672 | ₩68,820 | ₩68,659 | ₩68,793 | +0.18% | 4만 |
|---|
| 2026.04.30 | ₩68,780 | ₩68,994 | ₩68,766 | ₩68,914 | +0.20% | 2.8만 |
|---|
| 2026.04.29 | ₩68,968 | ₩68,968 | ₩68,750 | ₩68,807 | -0.23% | 3.1만 |
|---|
| 2026.04.28 | ₩68,900 | ₩69,048 | ₩68,874 | ₩68,934 | +0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩69,021 | ₩69,129 | ₩68,986 | ₩69,021 | 0.00% | 4.7만 |
|---|
| 2026.04.24 | ₩69,048 | ₩69,102 | ₩68,954 | ₩69,088 | +0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩69,222 | ₩69,222 | ₩68,874 | ₩68,981 | -0.35% | 4.4만 |
|---|
| 2026.04.22 | ₩69,330 | ₩69,424 | ₩69,108 | ₩69,162 | -0.24% | 14.1만 |
|---|
| 2026.04.21 | ₩69,129 | ₩69,135 | ₩68,954 | ₩69,025 | -0.15% | 5.2만 |
|---|
| 2026.04.20 | ₩69,249 | ₩69,249 | ₩69,182 | ₩69,222 | -0.04% | 3.9만 |
|---|
| 2026.04.17 | ₩69,209 | ₩69,410 | ₩69,189 | ₩69,276 | +0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩69,075 | ₩69,075 | ₩68,927 | ₩68,941 | -0.19% | 9.4천 |
|---|
| 2026.04.15 | ₩69,068 | ₩69,083 | ₩68,780 | ₩69,048 | -0.03% | 2.4만 |
|---|
| 2026.04.14 | ₩68,981 | ₩69,343 | ₩68,974 | ₩69,135 | +0.22% | 2.7만 |
|---|
| 2026.04.13 | ₩68,766 | ₩69,249 | ₩68,666 | ₩68,961 | +0.28% | 2.7만 |
|---|
| 2026.04.10 | ₩68,914 | ₩68,914 | ₩68,713 | ₩68,752 | -0.24% | 3.1만 |
|---|
| 2026.04.09 | ₩68,766 | ₩68,968 | ₩68,713 | ₩68,900 | +0.20% | 3만 |
|---|
| 2026.04.08 | ₩69,035 | ₩69,035 | ₩68,753 | ₩68,780 | -0.37% | 3.9만 |
|---|
| 2026.04.07 | ₩68,350 | ₩68,443 | ₩68,203 | ₩68,443 | +0.14% | 5.3만 |
|---|
| 2026.04.06 | ₩68,216 | ₩68,431 | ₩68,216 | ₩68,357 | +0.21% | 2만 |
|---|
| 2026.04.02 | ₩68,069 | ₩68,364 | ₩68,069 | ₩68,357 | +0.42% | 1.3만 |
|---|
| 2026.04.01 | ₩68,297 | ₩68,310 | ₩68,189 | ₩68,257 | -0.06% | 1.6만 |
|---|
| 2026.03.31 | ₩68,210 | ₩68,423 | ₩68,203 | ₩68,423 | +0.31% | 1.3만 |
|---|
| 2026.03.30 | ₩67,975 | ₩68,015 | ₩67,861 | ₩67,888 | -0.13% | 1.7만 |
|---|
| 2026.03.27 | ₩67,760 | ₩67,881 | ₩67,720 | ₩67,760 | 0.00% | 1.6만 |
|---|
| 2026.03.26 | ₩68,176 | ₩68,230 | ₩67,894 | ₩67,901 | -0.40% | 2.5만 |
|---|
| 2026.03.25 | ₩68,371 | ₩68,391 | ₩68,283 | ₩68,317 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩68,149 | ₩68,230 | ₩68,015 | ₩68,096 | -0.08% | 1.6만 |
|---|
| 2026.03.23 | ₩68,163 | ₩68,364 | ₩68,096 | ₩68,269 | +0.16% | 1.6만 |
|---|
| 2026.03.20 | ₩68,350 | ₩68,350 | ₩67,988 | ₩67,988 | -0.53% | 2.5만 |
|---|
| 2026.03.19 | ₩68,136 | ₩68,585 | ₩68,096 | ₩68,538 | +0.59% | 3.7만 |
|---|
| 2026.03.18 | ₩68,672 | ₩68,672 | ₩68,418 | ₩68,439 | -0.34% | 4.3만 |
|---|
| 2026.03.17 | ₩68,592 | ₩68,941 | ₩68,592 | ₩68,793 | +0.29% | 10.7만 |
|---|
| 2026.03.16 | ₩68,471 | ₩68,552 | ₩68,439 | ₩68,471 | 0.00% | 6.4만 |
|---|
| 2026.03.13 | ₩68,431 | ₩68,545 | ₩68,254 | ₩68,263 | -0.25% | 3.2만 |
|---|
| 2026.03.12 | ₩68,699 | ₩68,699 | ₩68,399 | ₩68,399 | -0.44% | 2.9만 |
|---|
| 2026.03.11 | ₩68,860 | ₩68,900 | ₩68,800 | ₩68,854 | -0.01% | 3.1만 |
|---|
| 2026.03.10 | ₩69,182 | ₩69,182 | ₩68,994 | ₩68,994 | -0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩68,619 | ₩69,102 | ₩68,619 | ₩69,061 | +0.65% | 4.1만 |
|---|
| 2026.03.06 | ₩68,807 | ₩69,014 | ₩68,766 | ₩68,900 | +0.14% | 2.5만 |
|---|
| 2026.03.05 | ₩69,102 | ₩69,209 | ₩69,048 | ₩69,048 | -0.08% | 3.4만 |
|---|
| 2026.03.04 | ₩69,263 | ₩69,464 | ₩69,149 | ₩69,257 | -0.01% | 3.7만 |
|---|
| 2026.03.03 | ₩69,008 | ₩69,263 | ₩68,954 | ₩69,209 | +0.29% | 3.9만 |
|---|
| 2026.03.02 | ₩69,169 | ₩69,410 | ₩69,169 | ₩69,357 | +0.27% | 3만 |
|---|
| 2026.02.27 | ₩69,638 | ₩70,027 | ₩69,638 | ₩69,652 | +0.02% | 3.6만 |
|---|
| 2026.02.26 | ₩69,759 | ₩69,766 | ₩69,652 | ₩69,719 | -0.06% | 2.5만 |
|---|
| 2026.02.25 | ₩69,853 | ₩69,853 | ₩69,598 | ₩69,665 | -0.27% | 2만 |
|---|
| 2026.02.24 | ₩69,652 | ₩69,705 | ₩69,571 | ₩69,665 | +0.02% | 3.2만 |
|---|
| 2026.02.23 | ₩69,920 | ₩69,920 | ₩69,645 | ₩69,746 | -0.25% | 4만 |
|---|
| 2026.02.20 | ₩69,598 | ₩69,719 | ₩69,598 | ₩69,679 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩69,585 | ₩69,692 | ₩69,558 | ₩69,679 | +0.13% | 4.2만 |
|---|
| 2026.02.18 | ₩69,571 | ₩69,692 | ₩69,558 | ₩69,638 | +0.10% | 3.8만 |
|---|
| 2026.02.17 | ₩69,585 | ₩69,625 | ₩69,538 | ₩69,585 | 0.00% | 4.3만 |
|---|
| 2026.02.13 | ₩69,625 | ₩69,652 | ₩69,518 | ₩69,585 | -0.06% | 5.2만 |
|---|
| 2026.02.12 | ₩69,464 | ₩69,558 | ₩69,457 | ₩69,471 | +0.01% | 3.8만 |
|---|
| 2026.02.11 | ₩69,491 | ₩69,826 | ₩69,370 | ₩69,464 | -0.04% | 6.1만 |
|---|
| 2026.02.10 | ₩69,464 | ₩69,538 | ₩69,397 | ₩69,444 | -0.03% | 5만 |
|---|
| 2026.02.09 | ₩69,343 | ₩69,437 | ₩69,316 | ₩69,417 | +0.11% | 8만 |
|---|
| 2026.02.06 | ₩69,303 | ₩69,424 | ₩69,263 | ₩69,330 | +0.04% | 3.3만 |
|---|
| 2026.02.05 | ₩69,169 | ₩69,303 | ₩69,158 | ₩69,263 | +0.14% | 3.9만 |
|---|
| 2026.02.04 | ₩69,290 | ₩69,290 | ₩69,169 | ₩69,209 | -0.12% | 3.7만 |
|---|
| 2026.02.03 | ₩69,249 | ₩69,343 | ₩69,182 | ₩69,276 | +0.04% | 5.2만 |
|---|
| 2026.02.02 | ₩69,357 | ₩69,370 | ₩69,222 | ₩69,249 | -0.15% | 5.9만 |
|---|
| 2026.01.30 | ₩69,464 | ₩69,652 | ₩69,464 | ₩69,625 | +0.23% | 3.5만 |
|---|
| 2026.01.29 | ₩69,571 | ₩69,571 | ₩69,378 | ₩69,544 | -0.04% | 4.6만 |
|---|
| 2026.01.28 | ₩69,477 | ₩69,578 | ₩69,410 | ₩69,450 | -0.04% | 4.5만 |
|---|
| 2026.01.27 | ₩69,504 | ₩69,652 | ₩69,484 | ₩69,524 | +0.03% | 3.6만 |
|---|
| 2026.01.26 | ₩69,504 | ₩69,611 | ₩69,464 | ₩69,534 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩69,437 | ₩69,531 | ₩69,437 | ₩69,504 | +0.10% | 2.7만 |
|---|
| 2026.01.22 | ₩69,437 | ₩69,518 | ₩69,410 | ₩69,477 | +0.06% | 2.1만 |
|---|
| 2026.01.21 | ₩69,330 | ₩69,504 | ₩69,303 | ₩69,477 | +0.21% | 2.1만 |
|---|
| 2026.01.20 | ₩69,169 | ₩69,303 | ₩69,169 | ₩69,275 | +0.15% | 3.3만 |
|---|
| 2026.01.16 | ₩69,437 | ₩69,464 | ₩69,363 | ₩69,417 | -0.03% | 3.5만 |
|---|
| 2026.01.15 | ₩69,424 | ₩69,477 | ₩69,354 | ₩69,410 | -0.02% | 4.6만 |
|---|
| 2026.01.14 | ₩69,343 | ₩69,436 | ₩69,323 | ₩69,424 | +0.12% | 3.9만 |
|---|
| 2026.01.13 | ₩69,383 | ₩69,464 | ₩69,323 | ₩69,397 | +0.02% | 4.6만 |
|---|
| 2026.01.12 | ₩69,249 | ₩69,437 | ₩69,249 | ₩69,383 | +0.19% | 5.1만 |
|---|
| 2026.01.09 | ₩69,410 | ₩69,437 | ₩69,303 | ₩69,370 | -0.06% | 2.4만 |
|---|
| 2026.01.08 | ₩69,290 | ₩69,450 | ₩69,256 | ₩69,330 | +0.06% | 3.8만 |
|---|
| 2026.01.07 | ₩69,357 | ₩69,410 | ₩69,316 | ₩69,343 | -0.02% | 3.7만 |
|---|
| 2026.01.06 | ₩69,410 | ₩69,410 | ₩69,290 | ₩69,397 | -0.02% | 3.7만 |
|---|
| 2026.01.05 | ₩69,303 | ₩69,397 | ₩69,276 | ₩69,343 | +0.06% | 4.5만 |
|---|
| 2026.01.02 | ₩69,263 | ₩69,303 | ₩69,196 | ₩69,277 | +0.02% | 4.9만 |
|---|
| 2025.12.31 | ₩69,249 | ₩69,316 | ₩69,196 | ₩69,196 | -0.08% | 4.1만 |
|---|
| 2025.12.30 | ₩69,249 | ₩69,484 | ₩69,243 | ₩69,316 | +0.10% | 13.1만 |
|---|
| 2025.12.29 | ₩69,209 | ₩69,357 | ₩69,202 | ₩69,316 | +0.16% | 3.6만 |
|---|
| 2025.12.26 | ₩69,222 | ₩69,275 | ₩69,196 | ₩69,222 | 0.00% | 4.8만 |
|---|
| 2025.12.24 | ₩69,115 | ₩69,236 | ₩69,108 | ₩69,196 | +0.12% | 1.8만 |
|---|
| 2025.12.23 | ₩68,981 | ₩69,236 | ₩68,981 | ₩69,149 | +0.24% | 4.5만 |
|---|
| 2025.12.22 | ₩69,061 | ₩69,088 | ₩69,008 | ₩69,048 | -0.02% | 3.8만 |
|---|
| 2025.12.19 | ₩69,061 | ₩69,155 | ₩69,037 | ₩69,048 | -0.02% | 3.1만 |
|---|
| 2025.12.18 | ₩69,075 | ₩69,182 | ₩69,001 | ₩69,115 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩69,424 | ₩69,437 | ₩69,330 | ₩69,377 | -0.07% | 3.1만 |
|---|
| 2025.12.16 | ₩69,316 | ₩69,430 | ₩69,303 | ₩69,397 | +0.12% | 3.2만 |
|---|
| 2025.12.15 | ₩69,357 | ₩69,424 | ₩69,330 | ₩69,330 | -0.04% | 2.5만 |
|---|
| 2025.12.12 | ₩69,316 | ₩69,383 | ₩69,263 | ₩69,343 | +0.04% | 4만 |
|---|
| 2025.12.11 | ₩69,410 | ₩69,477 | ₩69,370 | ₩69,410 | 0.00% | 3.6만 |
|---|
| 2025.12.10 | ₩69,169 | ₩69,450 | ₩69,129 | ₩69,450 | +0.41% | 4.8만 |
|---|
| 2025.12.09 | ₩69,263 | ₩69,316 | ₩69,196 | ₩69,276 | +0.02% | 8.2만 |
|---|
| 2025.12.08 | ₩69,316 | ₩69,383 | ₩69,189 | ₩69,222 | -0.14% | 22.9만 |
|---|
| 2025.12.05 | ₩69,362 | ₩69,383 | ₩69,323 | ₩69,370 | +0.01% | 4.2만 |
|---|
| 2025.12.04 | ₩69,464 | ₩69,464 | ₩69,249 | ₩69,357 | -0.15% | 1.5만 |
|---|
| 2025.12.03 | ₩69,598 | ₩69,598 | ₩69,330 | ₩69,450 | -0.21% | 2.7만 |
|---|
| 2025.12.02 | ₩69,263 | ₩69,370 | ₩69,236 | ₩69,316 | +0.08% | 2.7만 |
|---|
| 2025.12.01 | ₩69,357 | ₩69,357 | ₩69,196 | ₩69,236 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩69,638 | ₩69,786 | ₩69,618 | ₩69,692 | +0.08% | 2.3만 |
|---|
| 2025.11.26 | ₩69,504 | ₩69,893 | ₩69,491 | ₩69,625 | +0.17% | 5.3만 |
|---|
| 2025.11.25 | ₩69,357 | ₩69,544 | ₩69,357 | ₩69,504 | +0.21% | 2.9만 |
|---|
| 2025.11.24 | ₩69,249 | ₩69,383 | ₩69,249 | ₩69,383 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩69,154 | ₩69,310 | ₩69,129 | ₩69,249 | +0.14% | 1.9만 |
|---|
| 2025.11.20 | ₩69,169 | ₩69,249 | ₩69,061 | ₩69,088 | -0.12% | 3만 |
|---|
| 2025.11.19 | ₩69,061 | ₩69,182 | ₩69,061 | ₩69,061 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩68,994 | ₩69,088 | ₩68,994 | ₩69,075 | +0.12% | 2.4만 |
|---|
| 2025.11.17 | ₩69,008 | ₩69,075 | ₩68,954 | ₩68,994 | -0.02% | 3.1만 |
|---|
| 2025.11.14 | ₩68,994 | ₩69,142 | ₩68,954 | ₩69,048 | +0.08% | 7.1만 |
|---|
| 2025.11.13 | ₩69,290 | ₩69,290 | ₩69,102 | ₩69,115 | -0.25% | 4.2만 |
|---|
| 2025.11.12 | ₩69,383 | ₩69,383 | ₩69,249 | ₩69,290 | -0.14% | 2.1만 |
|---|
| 2025.11.11 | ₩69,256 | ₩69,477 | ₩69,256 | ₩69,397 | +0.20% | 3.3만 |
|---|
| 2025.11.10 | ₩69,155 | ₩69,316 | ₩69,155 | ₩69,276 | +0.17% | 4.1만 |
|---|
| 2025.11.07 | ₩69,008 | ₩69,129 | ₩69,008 | ₩69,129 | +0.17% | 2.9만 |
|---|
| 2025.11.06 | ₩69,021 | ₩69,129 | ₩69,008 | ₩69,061 | +0.06% | 1.8만 |
|---|
| 2025.11.05 | ₩69,088 | ₩69,088 | ₩68,968 | ₩68,968 | -0.17% | 2.3만 |
|---|
| 2025.11.04 | ₩68,887 | ₩69,075 | ₩68,887 | ₩69,035 | +0.21% | 3.5만 |
|---|
| 2025.11.03 | ₩69,276 | ₩69,276 | ₩69,021 | ₩69,021 | -0.37% | 2.7만 |
|---|
| 2025.10.31 | ₩69,410 | ₩69,518 | ₩69,404 | ₩69,429 | +0.03% | 3.9만 |
|---|
| 2025.10.30 | ₩69,544 | ₩69,544 | ₩69,383 | ₩69,446 | -0.14% | 6.1만 |
|---|
| 2025.10.29 | ₩69,813 | ₩69,920 | ₩69,531 | ₩69,544 | -0.38% | 6.1만 |
|---|
| 2025.10.28 | ₩69,732 | ₩69,960 | ₩69,705 | ₩69,772 | +0.06% | 7.1만 |
|---|
| 2025.10.27 | ₩69,625 | ₩69,880 | ₩69,625 | ₩69,786 | +0.23% | 4.5만 |
|---|
| 2025.10.24 | ₩69,638 | ₩69,669 | ₩69,531 | ₩69,611 | -0.04% | 3.4만 |
|---|
| 2025.10.23 | ₩69,424 | ₩69,544 | ₩69,410 | ₩69,491 | +0.10% | 2.4만 |
|---|
| 2025.10.22 | ₩69,464 | ₩69,518 | ₩69,424 | ₩69,504 | +0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩69,571 | ₩69,679 | ₩69,477 | ₩69,503 | -0.10% | 2.7만 |
|---|
| 2025.10.20 | ₩69,343 | ₩69,491 | ₩69,343 | ₩69,450 | +0.15% | 2.6만 |
|---|
| 2025.10.17 | ₩69,236 | ₩69,417 | ₩69,236 | ₩69,316 | +0.12% | 3.5만 |
|---|
| 2025.10.16 | ₩69,316 | ₩69,424 | ₩69,303 | ₩69,357 | +0.06% | 4.7만 |
|---|
| 2025.10.15 | ₩69,303 | ₩69,424 | ₩69,209 | ₩69,357 | +0.08% | 3.9만 |
|---|
| 2025.10.14 | ₩68,968 | ₩69,316 | ₩68,947 | ₩69,209 | +0.35% | 4.9만 |
|---|
| 2025.10.13 | ₩69,088 | ₩69,149 | ₩68,974 | ₩69,149 | +0.09% | 1.6만 |
|---|
| 2025.10.10 | ₩69,102 | ₩69,155 | ₩68,887 | ₩68,887 | -0.31% | 3.6만 |
|---|