시장 데이터를 불러오는 중
전체 종목
Vanguard Core Plus Bond ETF 과거 주가
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,912 | ₩99,059 | ₩98,825 | ₩99,059 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,604 | ₩98,999 | ₩98,531 | ₩98,981 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,337 | ₩98,785 | ₩98,310 | ₩98,692 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,618 | ₩98,825 | ₩98,571 | ₩98,738 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,390 | ₩98,551 | ₩98,310 | ₩98,470 | +0.08% | 34.8만 |
| 2026.10.02 | ₩98,992 | ₩99,052 | ₩98,511 | ₩98,644 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,377 | ₩98,952 | ₩98,236 | ₩98,734 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,206 | ₩99,206 | ₩98,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,992 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,206 | ₩99,206 | ₩98,846 | ₩99,139 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,246 | ₩99,340 | ₩99,005 | ₩99,154 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,500 | ₩99,761 | ₩99,309 | ₩99,714 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,009 | ₩100,096 | ₩99,561 | ₩99,561 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,731 | ₩100,731 | ₩99,848 | ₩100,062 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩100,972 | ₩100,972 | ₩100,744 | ₩100,811 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,784 | ₩100,865 | ₩100,751 | ₩100,811 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩100,825 | ₩100,825 | ₩100,570 | ₩100,624 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,798 | ₩100,945 | ₩100,751 | ₩100,945 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,597 | ₩100,911 | ₩100,477 | ₩100,524 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,517 | ₩100,517 | ₩100,396 | ₩100,490 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,517 | ₩100,804 | ₩100,403 | ₩100,557 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,784 | ₩100,911 | ₩100,584 | ₩100,637 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,039 | ₩101,052 | ₩100,731 | ₩100,771 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,614 | ₩101,635 | ₩101,339 | ₩101,440 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,681 | ₩101,721 | ₩101,513 | ₩101,580 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,654 | ₩101,821 | ₩101,654 | ₩101,701 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩101,814 | ₩101,834 | ₩101,734 | ₩101,741 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,547 | ₩101,574 | ₩101,446 | ₩101,574 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,614 | ₩101,781 | ₩101,441 | ₩101,473 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,162 | ₩102,189 | ₩102,074 | ₩102,182 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,550 | ₩102,670 | ₩102,300 | ₩102,317 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,603 | ₩102,706 | ₩102,537 | ₩102,624 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,684 | ₩102,684 | ₩102,530 | ₩102,609 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,510 | ₩102,764 | ₩102,510 | ₩102,757 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,216 | ₩102,349 | ₩102,216 | ₩102,329 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,202 | ₩102,237 | ₩102,068 | ₩102,129 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,282 | ₩102,309 | ₩102,175 | ₩102,249 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,496 | ₩102,496 | ₩102,289 | ₩102,483 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩101,948 | ₩102,095 | ₩101,929 | ₩102,048 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,175 | ₩102,175 | ₩101,975 | ₩102,015 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,496 | ₩102,496 | ₩102,162 | ₩102,216 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,456 | ₩102,630 | ₩102,363 | ₩102,407 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,349 | ₩102,349 | ₩102,129 | ₩102,157 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,189 | ₩102,222 | ₩102,068 | ₩102,075 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,175 | ₩102,216 | ₩102,002 | ₩102,008 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,403 | ₩102,403 | ₩102,202 | ₩102,305 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,336 | ₩102,349 | ₩102,129 | ₩102,183 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,456 | ₩102,456 | ₩102,309 | ₩102,423 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,216 | ₩102,372 | ₩102,216 | ₩102,352 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩101,921 | ₩101,972 | ₩101,868 | ₩101,961 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,256 | ₩102,256 | ₩102,042 | ₩102,135 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,256 | ₩102,369 | ₩102,236 | ₩102,316 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,537 | ₩102,583 | ₩102,249 | ₩102,257 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,470 | ₩102,657 | ₩102,443 | ₩102,597 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,349 | ₩102,414 | ₩102,276 | ₩102,360 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,068 | ₩102,296 | ₩102,068 | ₩102,169 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,202 | ₩102,202 | ₩102,032 | ₩102,068 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,523 | ₩102,530 | ₩102,363 | ₩102,376 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,630 | ₩102,630 | ₩102,470 | ₩102,530 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩102,911 | ₩102,911 | ₩102,664 | ₩102,731 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,031 | ₩103,098 | ₩102,911 | ₩102,942 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩102,831 | ₩102,911 | ₩102,791 | ₩102,904 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,751 | ₩103,005 | ₩102,751 | ₩102,945 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,630 | ₩102,811 | ₩102,606 | ₩102,708 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,710 | ₩102,737 | ₩102,490 | ₩102,496 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩102,991 | ₩102,991 | ₩102,804 | ₩102,878 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩102,831 | ₩103,058 | ₩102,831 | ₩102,942 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,777 | ₩102,831 | ₩102,593 | ₩102,777 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,219 | ₩103,219 | ₩102,924 | ₩102,967 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,326 | ₩103,366 | ₩103,212 | ₩103,366 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,259 | ₩103,312 | ₩103,105 | ₩103,266 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,205 | ₩103,338 | ₩103,152 | ₩103,219 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,048 | ₩104,048 | ₩103,754 | ₩103,762 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,142 | ₩104,162 | ₩104,041 | ₩104,155 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩103,861 | ₩104,108 | ₩103,861 | ₩104,041 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,115 | ₩104,142 | ₩103,961 | ₩103,977 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩103,821 | ₩103,981 | ₩103,794 | ₩103,950 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,526 | ₩103,613 | ₩103,431 | ₩103,518 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,500 | ₩103,500 | ₩103,366 | ₩103,413 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,740 | ₩103,827 | ₩103,607 | ₩103,620 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,780 | ₩103,841 | ₩103,433 | ₩103,453 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,700 | ₩103,821 | ₩103,672 | ₩103,756 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,674 | ₩103,888 | ₩103,593 | ₩103,609 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,473 | ₩103,566 | ₩103,373 | ₩103,521 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,098 | ₩103,560 | ₩103,058 | ₩103,509 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,125 | ₩103,199 | ₩102,924 | ₩103,011 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,031 | ₩103,112 | ₩102,924 | ₩103,092 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,058 | ₩103,072 | ₩102,838 | ₩102,838 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,085 | ₩103,118 | ₩102,898 | ₩102,920 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,406 | ₩103,439 | ₩103,326 | ₩103,359 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,286 | ₩103,312 | ₩103,165 | ₩103,255 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,446 | ₩103,496 | ₩103,379 | ₩103,473 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,245 | ₩103,406 | ₩103,132 | ₩103,359 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩103,861 | ₩103,981 | ₩103,807 | ₩103,861 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,580 | ₩103,807 | ₩103,513 | ₩103,747 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,580 | ₩103,640 | ₩103,526 | ₩103,553 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,473 | ₩103,500 | ₩103,179 | ₩103,477 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,232 | ₩103,232 | ₩102,951 | ₩103,161 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,724 | ₩103,045 | ₩102,617 | ₩103,031 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,389 | ₩103,018 | ₩102,383 | ₩102,949 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,430 | ₩102,496 | ₩102,229 | ₩102,368 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩102,858 | ₩102,884 | ₩102,563 | ₩102,701 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,018 | ₩103,018 | ₩102,684 | ₩102,765 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,593 | ₩103,660 | ₩103,419 | ₩103,426 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,366 | ₩103,486 | ₩103,272 | ₩103,459 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,513 | ₩103,513 | ₩103,406 | ₩103,445 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩103,874 | ₩103,883 | ₩103,727 | ₩103,734 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩103,901 | ₩103,954 | ₩103,841 | ₩103,920 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,088 | ₩104,102 | ₩103,687 | ₩103,707 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,780 | ₩103,974 | ₩103,767 | ₩103,934 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,393 | ₩103,540 | ₩103,352 | ₩103,433 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,473 | ₩103,473 | ₩103,098 | ₩103,287 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,513 | ₩103,774 | ₩103,459 | ₩103,603 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,807 | ₩103,888 | ₩103,727 | ₩103,736 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩103,888 | ₩103,898 | ₩103,566 | ₩103,669 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,008 | ₩104,061 | ₩103,917 | ₩104,048 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,249 | ₩104,289 | ₩104,087 | ₩104,148 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,061 | ₩104,342 | ₩103,968 | ₩104,309 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,235 | ₩104,369 | ₩103,941 | ₩104,134 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,329 | ₩104,429 | ₩104,262 | ₩104,282 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,409 | ₩104,449 | ₩104,195 | ₩104,222 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,556 | ₩104,596 | ₩104,396 | ₩104,530 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,463 | ₩104,657 | ₩104,463 | ₩104,551 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,423 | ₩104,423 | ₩104,075 | ₩104,175 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,342 | ₩104,342 | ₩104,215 | ₩104,322 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,195 | ₩104,449 | ₩104,142 | ₩104,421 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩103,834 | ₩104,135 | ₩103,821 | ₩104,135 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,021 | ₩104,035 | ₩103,834 | ₩103,893 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩103,954 | ₩104,188 | ₩103,801 | ₩103,988 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,168 | ₩104,182 | ₩103,854 | ₩103,941 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,419 | ₩103,660 | ₩103,192 | ₩103,593 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,500 | ₩103,593 | ₩103,419 | ₩103,488 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,245 | ₩103,640 | ₩103,245 | ₩103,569 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,393 | ₩103,546 | ₩103,346 | ₩103,386 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,607 | ₩103,874 | ₩103,501 | ₩103,779 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,352 | ₩103,486 | ₩103,259 | ₩103,331 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,670 | ₩102,998 | ₩102,657 | ₩102,821 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,312 | ₩103,413 | ₩102,918 | ₩102,923 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,580 | ₩103,660 | ₩103,453 | ₩103,521 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,138 | ₩103,375 | ₩103,031 | ₩103,191 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,179 | ₩103,633 | ₩103,125 | ₩103,445 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,553 | ₩103,553 | ₩102,995 | ₩103,011 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,513 | ₩103,995 | ₩103,500 | ₩103,914 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,088 | ₩104,142 | ₩103,774 | ₩103,787 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,142 | ₩104,249 | ₩104,142 | ₩104,209 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩103,847 | ₩104,008 | ₩103,827 | ₩103,941 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩103,888 | ₩103,954 | ₩103,540 | ₩103,600 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,008 | ₩104,061 | ₩103,620 | ₩103,720 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,463 | ₩104,503 | ₩104,168 | ₩104,211 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩104,851 | ₩104,931 | ₩104,637 | ₩104,673 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,382 | ₩104,971 | ₩104,362 | ₩104,921 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,516 | ₩104,824 | ₩104,409 | ₩104,576 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,797 | ₩104,884 | ₩104,730 | ₩104,830 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,212 | ₩105,212 | ₩105,071 | ₩105,131 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩104,810 | ₩105,212 | ₩104,797 | ₩105,118 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,452 | ₩105,452 | ₩105,178 | ₩105,305 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩105,987 | ₩106,121 | ₩105,974 | ₩106,049 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,800 | ₩105,934 | ₩105,800 | ₩105,902 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,747 | ₩105,867 | ₩105,666 | ₩105,807 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩105,934 | ₩105,934 | ₩105,767 | ₩105,807 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,720 | ₩105,899 | ₩105,680 | ₩105,831 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,653 | ₩105,666 | ₩105,519 | ₩105,660 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,519 | ₩105,650 | ₩105,505 | ₩105,606 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,613 | ₩105,687 | ₩105,546 | ₩105,593 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,720 | ₩105,740 | ₩105,653 | ₩105,700 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,586 | ₩105,740 | ₩105,586 | ₩105,693 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,118 | ₩105,452 | ₩105,118 | ₩105,419 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩104,998 | ₩105,145 | ₩104,958 | ₩104,986 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,038 | ₩105,198 | ₩105,038 | ₩105,125 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,730 | ₩104,891 | ₩104,717 | ₩104,877 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩104,810 | ₩104,810 | ₩104,665 | ₩104,778 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,623 | ₩104,780 | ₩104,530 | ₩104,777 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,423 | ₩104,487 | ₩104,376 | ₩104,429 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,382 | ₩104,476 | ₩104,349 | ₩104,463 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,596 | ₩104,596 | ₩104,362 | ₩104,382 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩104,904 | ₩104,971 | ₩104,864 | ₩104,935 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,797 | ₩105,011 | ₩104,770 | ₩104,937 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩104,877 | ₩104,889 | ₩104,750 | ₩104,853 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩104,958 | ₩105,051 | ₩104,857 | ₩104,883 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩104,971 | ₩104,998 | ₩104,917 | ₩104,978 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,784 | ₩104,848 | ₩104,657 | ₩104,844 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,623 | ₩104,769 | ₩104,556 | ₩104,710 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,489 | ₩104,670 | ₩104,396 | ₩104,670 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,463 | ₩104,469 | ₩104,302 | ₩104,309 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩104,944 | ₩104,944 | ₩104,690 | ₩104,744 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,078 | ₩105,085 | ₩104,911 | ₩104,917 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩104,917 | ₩105,063 | ₩104,891 | ₩105,031 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩104,944 | ₩104,944 | ₩104,744 | ₩104,844 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,757 | ₩104,871 | ₩104,596 | ₩104,778 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,770 | ₩104,863 | ₩104,556 | ₩104,805 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,596 | ₩104,643 | ₩104,489 | ₩104,576 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩104,824 | ₩104,824 | ₩104,659 | ₩104,750 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,570 | ₩104,630 | ₩104,463 | ₩104,630 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,476 | ₩104,677 | ₩104,476 | ₩104,659 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,556 | ₩104,583 | ₩104,409 | ₩104,469 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,623 | ₩104,690 | ₩104,476 | ₩104,483 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,690 | ₩104,730 | ₩104,603 | ₩104,697 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,730 | ₩104,782 | ₩104,650 | ₩104,777 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,717 | ₩104,730 | ₩104,516 | ₩104,603 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,503 | ₩104,643 | ₩104,463 | ₩104,643 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,289 | ₩104,416 | ₩104,202 | ₩104,362 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,570 | ₩104,570 | ₩104,336 | ₩104,389 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,476 | ₩104,539 | ₩104,396 | ₩104,417 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,583 | ₩104,623 | ₩104,452 | ₩104,536 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩104,998 | ₩105,051 | ₩104,920 | ₩104,964 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,797 | ₩105,031 | ₩104,778 | ₩105,010 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩104,864 | ₩104,951 | ₩104,764 | ₩104,790 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,744 | ₩104,764 | ₩104,623 | ₩104,683 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,185 | ₩105,185 | ₩104,937 | ₩104,964 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,677 | ₩105,007 | ₩104,630 | ₩104,987 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩104,944 | ₩104,944 | ₩104,670 | ₩104,685 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩104,984 | ₩104,984 | ₩104,650 | ₩104,777 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,118 | ₩105,118 | ₩104,847 | ₩104,897 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,158 | ₩105,158 | ₩104,998 | ₩105,061 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,212 | ₩105,279 | ₩105,083 | ₩105,218 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩104,971 | ₩105,071 | ₩104,891 | ₩105,044 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩104,931 | ₩104,958 | ₩104,844 | ₩104,911 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩105,880 | ₩105,880 | ₩105,633 | ₩105,701 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,707 | ₩105,847 | ₩105,539 | ₩105,835 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,573 | ₩105,800 | ₩105,553 | ₩105,700 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,439 | ₩105,503 | ₩105,305 | ₩105,473 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,279 | ₩105,279 | ₩105,125 | ₩105,252 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩104,984 | ₩105,118 | ₩104,864 | ₩105,028 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,078 | ₩105,078 | ₩104,871 | ₩104,904 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,131 | ₩105,131 | ₩104,864 | ₩104,951 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩104,931 | ₩104,958 | ₩104,837 | ₩104,880 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,078 | ₩105,078 | ₩104,824 | ₩104,825 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,065 | ₩105,131 | ₩104,951 | ₩104,960 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,279 | ₩105,352 | ₩105,205 | ₩105,285 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,265 | ₩105,367 | ₩105,185 | ₩105,337 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,078 | ₩105,105 | ₩105,004 | ₩105,044 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩104,984 | ₩105,142 | ₩104,964 | ₩105,058 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩104,971 | ₩105,145 | ₩104,971 | ₩105,115 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩104,984 | ₩104,991 | ₩104,710 | ₩104,737 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩104,944 | ₩105,105 | ₩104,851 | ₩105,004 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩104,971 | ₩105,051 | ₩104,857 | ₩104,937 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,573 | ₩105,606 | ₩105,399 | ₩105,432 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,426 | ₩105,653 | ₩105,265 | ₩105,518 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,148 | ₩106,148 | ₩105,640 | ₩105,680 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,108 | ₩106,215 | ₩106,074 | ₩106,168 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,081 | ₩106,108 | ₩105,880 | ₩106,101 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,094 | ₩106,094 | ₩105,894 | ₩106,008 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩105,907 | ₩105,974 | ₩105,834 | ₩105,848 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩105,907 | ₩106,108 | ₩105,907 | ₩106,053 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,094 | ₩106,129 | ₩106,001 | ₩106,045 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩105,880 | ₩105,934 | ₩105,814 | ₩105,874 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,800 | ₩105,800 | ₩105,676 | ₩105,783 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,546 | ₩105,887 | ₩105,519 | ₩105,860 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,666 | ₩105,717 | ₩105,466 | ₩105,546 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,412 | ₩105,573 | ₩105,285 | ₩105,553 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,252 | ₩105,399 | ₩105,127 | ₩105,392 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,145 | ₩105,273 | ₩105,011 | ₩105,185 | +0.04% | 6.9만 |
|---|