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 | ₩99,094 | ₩99,242 | ₩99,007 | ₩99,242 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,786 | ₩99,182 | ₩98,713 | ₩99,164 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,518 | ₩98,967 | ₩98,491 | ₩98,875 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,800 | ₩99,007 | ₩98,753 | ₩98,920 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,572 | ₩98,733 | ₩98,491 | ₩98,652 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,175 | ₩99,235 | ₩98,692 | ₩98,826 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,558 | ₩99,135 | ₩98,418 | ₩98,916 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,389 | ₩99,389 | ₩99,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,175 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,389 | ₩99,389 | ₩99,029 | ₩99,322 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,429 | ₩99,523 | ₩99,188 | ₩99,337 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,684 | ₩99,945 | ₩99,492 | ₩99,898 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,193 | ₩100,280 | ₩99,744 | ₩99,744 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,917 | ₩100,917 | ₩100,032 | ₩100,247 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,158 | ₩101,158 | ₩100,930 | ₩100,997 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,971 | ₩101,051 | ₩100,937 | ₩100,997 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩101,011 | ₩101,011 | ₩100,756 | ₩100,810 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,984 | ₩101,131 | ₩100,937 | ₩101,131 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,783 | ₩101,098 | ₩100,662 | ₩100,709 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,703 | ₩100,703 | ₩100,582 | ₩100,676 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,703 | ₩100,991 | ₩100,589 | ₩100,743 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,971 | ₩101,098 | ₩100,769 | ₩100,823 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,225 | ₩101,239 | ₩100,917 | ₩100,957 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,801 | ₩101,823 | ₩101,527 | ₩101,627 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,868 | ₩101,909 | ₩101,701 | ₩101,768 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,842 | ₩102,009 | ₩101,842 | ₩101,888 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩102,002 | ₩102,022 | ₩101,922 | ₩101,929 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,734 | ₩101,761 | ₩101,634 | ₩101,761 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,801 | ₩101,969 | ₩101,628 | ₩101,661 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,351 | ₩102,378 | ₩102,262 | ₩102,371 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,739 | ₩102,860 | ₩102,489 | ₩102,506 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,793 | ₩102,896 | ₩102,726 | ₩102,813 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,873 | ₩102,873 | ₩102,719 | ₩102,798 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,699 | ₩102,954 | ₩102,699 | ₩102,947 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,404 | ₩102,538 | ₩102,404 | ₩102,518 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,391 | ₩102,426 | ₩102,257 | ₩102,317 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,471 | ₩102,498 | ₩102,364 | ₩102,438 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,686 | ₩102,686 | ₩102,478 | ₩102,672 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,136 | ₩102,284 | ₩102,118 | ₩102,237 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,364 | ₩102,364 | ₩102,163 | ₩102,203 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,686 | ₩102,686 | ₩102,351 | ₩102,404 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,646 | ₩102,820 | ₩102,552 | ₩102,596 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,538 | ₩102,538 | ₩102,317 | ₩102,345 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,378 | ₩102,411 | ₩102,257 | ₩102,264 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,364 | ₩102,404 | ₩102,190 | ₩102,197 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,592 | ₩102,592 | ₩102,391 | ₩102,494 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,525 | ₩102,538 | ₩102,317 | ₩102,372 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,646 | ₩102,646 | ₩102,498 | ₩102,612 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,404 | ₩102,561 | ₩102,404 | ₩102,541 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,110 | ₩102,160 | ₩102,056 | ₩102,150 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,445 | ₩102,445 | ₩102,230 | ₩102,324 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,445 | ₩102,558 | ₩102,424 | ₩102,505 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,726 | ₩102,773 | ₩102,438 | ₩102,446 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,659 | ₩102,847 | ₩102,632 | ₩102,786 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,538 | ₩102,603 | ₩102,465 | ₩102,549 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,257 | ₩102,485 | ₩102,257 | ₩102,357 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,391 | ₩102,391 | ₩102,221 | ₩102,257 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,713 | ₩102,719 | ₩102,552 | ₩102,565 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,820 | ₩102,820 | ₩102,659 | ₩102,719 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩103,101 | ₩103,101 | ₩102,853 | ₩102,920 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,222 | ₩103,289 | ₩103,101 | ₩103,132 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩103,021 | ₩103,101 | ₩102,981 | ₩103,094 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,940 | ₩103,195 | ₩102,940 | ₩103,135 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,820 | ₩103,001 | ₩102,796 | ₩102,897 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,900 | ₩102,927 | ₩102,679 | ₩102,686 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,182 | ₩103,182 | ₩102,994 | ₩103,068 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩103,021 | ₩103,249 | ₩103,021 | ₩103,132 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,967 | ₩103,021 | ₩102,782 | ₩102,967 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,409 | ₩103,409 | ₩103,115 | ₩103,157 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,517 | ₩103,557 | ₩103,403 | ₩103,557 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,450 | ₩103,503 | ₩103,295 | ₩103,456 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,396 | ₩103,529 | ₩103,342 | ₩103,409 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,240 | ₩104,240 | ₩103,945 | ₩103,953 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,334 | ₩104,354 | ₩104,233 | ₩104,347 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩104,053 | ₩104,300 | ₩104,053 | ₩104,233 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,307 | ₩104,334 | ₩104,153 | ₩104,169 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩104,012 | ₩104,173 | ₩103,986 | ₩104,142 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,718 | ₩103,805 | ₩103,622 | ₩103,710 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,691 | ₩103,691 | ₩103,557 | ₩103,604 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,932 | ₩104,019 | ₩103,798 | ₩103,811 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,972 | ₩104,032 | ₩103,624 | ₩103,644 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,892 | ₩104,012 | ₩103,864 | ₩103,948 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,865 | ₩104,079 | ₩103,785 | ₩103,801 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,664 | ₩103,758 | ₩103,563 | ₩103,712 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,289 | ₩103,751 | ₩103,249 | ₩103,700 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,316 | ₩103,389 | ₩103,115 | ₩103,202 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,222 | ₩103,302 | ₩103,115 | ₩103,282 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,249 | ₩103,262 | ₩103,027 | ₩103,027 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,275 | ₩103,309 | ₩103,088 | ₩103,111 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,597 | ₩103,630 | ₩103,517 | ₩103,550 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,476 | ₩103,503 | ₩103,356 | ₩103,446 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,637 | ₩103,687 | ₩103,570 | ₩103,664 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,436 | ₩103,597 | ₩103,322 | ₩103,550 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩104,053 | ₩104,173 | ₩103,999 | ₩104,053 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,771 | ₩103,999 | ₩103,704 | ₩103,939 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,771 | ₩103,831 | ₩103,718 | ₩103,744 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,664 | ₩103,691 | ₩103,369 | ₩103,668 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,423 | ₩103,423 | ₩103,141 | ₩103,352 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,914 | ₩103,235 | ₩102,806 | ₩103,222 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,579 | ₩103,208 | ₩102,572 | ₩103,139 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,619 | ₩102,686 | ₩102,418 | ₩102,557 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩103,048 | ₩103,074 | ₩102,753 | ₩102,891 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,208 | ₩103,208 | ₩102,873 | ₩102,955 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,785 | ₩103,852 | ₩103,610 | ₩103,617 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,557 | ₩103,677 | ₩103,463 | ₩103,651 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,704 | ₩103,704 | ₩103,597 | ₩103,636 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩104,066 | ₩104,075 | ₩103,919 | ₩103,925 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩104,093 | ₩104,146 | ₩104,032 | ₩104,112 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,280 | ₩104,294 | ₩103,878 | ₩103,898 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,972 | ₩104,166 | ₩103,959 | ₩104,126 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,584 | ₩103,731 | ₩103,543 | ₩103,624 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,664 | ₩103,664 | ₩103,289 | ₩103,478 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,704 | ₩103,965 | ₩103,651 | ₩103,794 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,999 | ₩104,079 | ₩103,919 | ₩103,928 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩104,079 | ₩104,090 | ₩103,758 | ₩103,861 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,200 | ₩104,254 | ₩104,109 | ₩104,240 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,441 | ₩104,481 | ₩104,279 | ₩104,341 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,254 | ₩104,535 | ₩104,160 | ₩104,501 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,428 | ₩104,562 | ₩104,133 | ₩104,326 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,522 | ₩104,622 | ₩104,455 | ₩104,475 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,602 | ₩104,642 | ₩104,388 | ₩104,414 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,749 | ₩104,790 | ₩104,589 | ₩104,723 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,656 | ₩104,850 | ₩104,656 | ₩104,744 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,615 | ₩104,615 | ₩104,267 | ₩104,367 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,535 | ₩104,535 | ₩104,408 | ₩104,515 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,388 | ₩104,642 | ₩104,334 | ₩104,614 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩104,026 | ₩104,327 | ₩104,012 | ₩104,327 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,213 | ₩104,227 | ₩104,026 | ₩104,085 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,146 | ₩104,381 | ₩103,992 | ₩104,180 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,361 | ₩104,374 | ₩104,046 | ₩104,133 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,610 | ₩103,852 | ₩103,383 | ₩103,785 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,691 | ₩103,785 | ₩103,610 | ₩103,679 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,436 | ₩103,831 | ₩103,436 | ₩103,760 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,584 | ₩103,738 | ₩103,537 | ₩103,577 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,798 | ₩104,066 | ₩103,692 | ₩103,971 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,543 | ₩103,677 | ₩103,450 | ₩103,522 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,860 | ₩103,188 | ₩102,847 | ₩103,011 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,503 | ₩103,604 | ₩103,108 | ₩103,113 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,771 | ₩103,852 | ₩103,644 | ₩103,712 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,329 | ₩103,566 | ₩103,222 | ₩103,381 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,369 | ₩103,825 | ₩103,316 | ₩103,636 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,744 | ₩103,744 | ₩103,186 | ₩103,202 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,704 | ₩104,187 | ₩103,691 | ₩104,106 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,280 | ₩104,334 | ₩103,965 | ₩103,979 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,334 | ₩104,441 | ₩104,334 | ₩104,401 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩104,039 | ₩104,200 | ₩104,019 | ₩104,133 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩104,079 | ₩104,146 | ₩103,731 | ₩103,791 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,200 | ₩104,254 | ₩103,811 | ₩103,912 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,656 | ₩104,696 | ₩104,361 | ₩104,404 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩105,044 | ₩105,125 | ₩104,830 | ₩104,866 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,575 | ₩105,165 | ₩104,555 | ₩105,115 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,709 | ₩105,017 | ₩104,602 | ₩104,769 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,991 | ₩105,078 | ₩104,924 | ₩105,024 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,406 | ₩105,406 | ₩105,265 | ₩105,326 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩105,004 | ₩105,406 | ₩104,991 | ₩105,312 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,647 | ₩105,647 | ₩105,372 | ₩105,500 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,183 | ₩106,317 | ₩106,170 | ₩106,245 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,996 | ₩106,130 | ₩105,996 | ₩106,097 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,942 | ₩106,063 | ₩105,862 | ₩106,002 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,130 | ₩106,130 | ₩105,962 | ₩106,002 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,915 | ₩106,095 | ₩105,875 | ₩106,026 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,848 | ₩105,862 | ₩105,714 | ₩105,855 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,714 | ₩105,845 | ₩105,699 | ₩105,801 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,808 | ₩105,882 | ₩105,741 | ₩105,788 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,915 | ₩105,935 | ₩105,848 | ₩105,895 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,781 | ₩105,935 | ₩105,781 | ₩105,888 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,312 | ₩105,647 | ₩105,312 | ₩105,614 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,192 | ₩105,339 | ₩105,151 | ₩105,180 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,232 | ₩105,393 | ₩105,232 | ₩105,319 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,924 | ₩105,084 | ₩104,910 | ₩105,071 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩105,004 | ₩105,004 | ₩104,858 | ₩104,972 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,816 | ₩104,973 | ₩104,723 | ₩104,970 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,615 | ₩104,680 | ₩104,568 | ₩104,622 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,575 | ₩104,669 | ₩104,542 | ₩104,656 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,790 | ₩104,790 | ₩104,555 | ₩104,575 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩105,098 | ₩105,165 | ₩105,058 | ₩105,129 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,991 | ₩105,205 | ₩104,964 | ₩105,131 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩105,071 | ₩105,083 | ₩104,944 | ₩105,047 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,151 | ₩105,245 | ₩105,051 | ₩105,076 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,165 | ₩105,192 | ₩105,111 | ₩105,171 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,977 | ₩105,041 | ₩104,850 | ₩105,037 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,816 | ₩104,962 | ₩104,749 | ₩104,903 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,682 | ₩104,863 | ₩104,589 | ₩104,863 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,656 | ₩104,662 | ₩104,495 | ₩104,501 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,138 | ₩105,138 | ₩104,883 | ₩104,937 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,272 | ₩105,279 | ₩105,104 | ₩105,111 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,111 | ₩105,257 | ₩105,084 | ₩105,225 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,138 | ₩105,138 | ₩104,937 | ₩105,037 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,950 | ₩105,064 | ₩104,790 | ₩104,972 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,964 | ₩105,056 | ₩104,749 | ₩104,999 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,790 | ₩104,836 | ₩104,682 | ₩104,769 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩105,017 | ₩105,017 | ₩104,853 | ₩104,944 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,763 | ₩104,823 | ₩104,656 | ₩104,823 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,669 | ₩104,870 | ₩104,669 | ₩104,853 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,749 | ₩104,776 | ₩104,602 | ₩104,662 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,816 | ₩104,883 | ₩104,669 | ₩104,676 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,883 | ₩104,924 | ₩104,796 | ₩104,890 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,924 | ₩104,976 | ₩104,843 | ₩104,970 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,910 | ₩104,924 | ₩104,709 | ₩104,796 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,696 | ₩104,836 | ₩104,656 | ₩104,836 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,481 | ₩104,609 | ₩104,394 | ₩104,555 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,763 | ₩104,763 | ₩104,528 | ₩104,582 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,669 | ₩104,732 | ₩104,589 | ₩104,610 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,776 | ₩104,816 | ₩104,645 | ₩104,729 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,192 | ₩105,245 | ₩105,114 | ₩105,158 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,991 | ₩105,225 | ₩104,972 | ₩105,204 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩105,058 | ₩105,145 | ₩104,957 | ₩104,984 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,937 | ₩104,957 | ₩104,816 | ₩104,877 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,379 | ₩105,379 | ₩105,131 | ₩105,158 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,870 | ₩105,201 | ₩104,823 | ₩105,181 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,138 | ₩105,138 | ₩104,863 | ₩104,878 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,178 | ₩105,178 | ₩104,843 | ₩104,970 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,312 | ₩105,312 | ₩105,040 | ₩105,091 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,352 | ₩105,352 | ₩105,192 | ₩105,255 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,406 | ₩105,473 | ₩105,277 | ₩105,413 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,165 | ₩105,265 | ₩105,084 | ₩105,238 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,125 | ₩105,151 | ₩105,037 | ₩105,104 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩106,076 | ₩106,076 | ₩105,828 | ₩105,896 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,902 | ₩106,042 | ₩105,734 | ₩106,030 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,768 | ₩105,996 | ₩105,748 | ₩105,895 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,634 | ₩105,698 | ₩105,500 | ₩105,667 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,473 | ₩105,473 | ₩105,319 | ₩105,446 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,178 | ₩105,312 | ₩105,058 | ₩105,222 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,272 | ₩105,272 | ₩105,064 | ₩105,098 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,326 | ₩105,326 | ₩105,058 | ₩105,145 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,125 | ₩105,151 | ₩105,031 | ₩105,074 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,272 | ₩105,272 | ₩105,017 | ₩105,019 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,259 | ₩105,326 | ₩105,145 | ₩105,154 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,473 | ₩105,547 | ₩105,399 | ₩105,480 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,460 | ₩105,561 | ₩105,379 | ₩105,532 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,272 | ₩105,299 | ₩105,198 | ₩105,238 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,178 | ₩105,336 | ₩105,158 | ₩105,252 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,165 | ₩105,339 | ₩105,165 | ₩105,309 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,178 | ₩105,185 | ₩104,903 | ₩104,930 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,138 | ₩105,299 | ₩105,044 | ₩105,198 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,165 | ₩105,245 | ₩105,051 | ₩105,131 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,768 | ₩105,801 | ₩105,594 | ₩105,627 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,620 | ₩105,848 | ₩105,460 | ₩105,713 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,344 | ₩106,344 | ₩105,835 | ₩105,875 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,304 | ₩106,411 | ₩106,270 | ₩106,364 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,277 | ₩106,304 | ₩106,076 | ₩106,297 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,290 | ₩106,290 | ₩106,089 | ₩106,203 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩106,103 | ₩106,170 | ₩106,029 | ₩106,044 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩106,103 | ₩106,304 | ₩106,103 | ₩106,249 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,290 | ₩106,325 | ₩106,197 | ₩106,241 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩106,076 | ₩106,130 | ₩106,009 | ₩106,069 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,996 | ₩105,996 | ₩105,871 | ₩105,978 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,741 | ₩106,083 | ₩105,714 | ₩106,056 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,862 | ₩105,913 | ₩105,661 | ₩105,741 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,607 | ₩105,768 | ₩105,480 | ₩105,748 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,446 | ₩105,594 | ₩105,322 | ₩105,587 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,339 | ₩105,468 | ₩105,205 | ₩105,379 | +0.04% | 6.9만 |
|---|