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 | ₩98,995 | ₩99,143 | ₩98,908 | ₩99,143 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,687 | ₩99,082 | ₩98,614 | ₩99,065 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,420 | ₩98,868 | ₩98,393 | ₩98,776 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,701 | ₩98,908 | ₩98,654 | ₩98,821 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,473 | ₩98,634 | ₩98,393 | ₩98,554 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,076 | ₩99,136 | ₩98,594 | ₩98,728 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,460 | ₩99,036 | ₩98,319 | ₩98,817 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,290 | ₩99,290 | ₩98,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,076 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,290 | ₩99,290 | ₩98,930 | ₩99,223 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,330 | ₩99,424 | ₩99,089 | ₩99,238 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,584 | ₩99,845 | ₩99,393 | ₩99,799 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,093 | ₩100,180 | ₩99,645 | ₩99,645 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,816 | ₩100,816 | ₩99,932 | ₩100,147 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,057 | ₩101,057 | ₩100,829 | ₩100,896 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,870 | ₩100,950 | ₩100,836 | ₩100,896 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩100,910 | ₩100,910 | ₩100,655 | ₩100,709 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,883 | ₩101,030 | ₩100,836 | ₩101,030 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,682 | ₩100,997 | ₩100,562 | ₩100,608 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,602 | ₩100,602 | ₩100,481 | ₩100,575 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,602 | ₩100,890 | ₩100,488 | ₩100,642 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,870 | ₩100,997 | ₩100,669 | ₩100,722 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,124 | ₩101,137 | ₩100,816 | ₩100,856 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,700 | ₩101,721 | ₩101,425 | ₩101,525 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,766 | ₩101,807 | ₩101,599 | ₩101,666 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,740 | ₩101,907 | ₩101,740 | ₩101,787 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩101,900 | ₩101,920 | ₩101,820 | ₩101,827 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,633 | ₩101,659 | ₩101,532 | ₩101,659 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,700 | ₩101,867 | ₩101,527 | ₩101,559 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,248 | ₩102,275 | ₩102,160 | ₩102,268 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,637 | ₩102,757 | ₩102,386 | ₩102,404 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,690 | ₩102,793 | ₩102,623 | ₩102,710 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,770 | ₩102,770 | ₩102,617 | ₩102,695 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,596 | ₩102,851 | ₩102,596 | ₩102,844 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,302 | ₩102,436 | ₩102,302 | ₩102,416 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,289 | ₩102,323 | ₩102,155 | ₩102,215 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,369 | ₩102,396 | ₩102,262 | ₩102,335 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,583 | ₩102,583 | ₩102,376 | ₩102,570 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,034 | ₩102,181 | ₩102,015 | ₩102,135 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,262 | ₩102,262 | ₩102,061 | ₩102,101 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,583 | ₩102,583 | ₩102,248 | ₩102,302 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,543 | ₩102,717 | ₩102,449 | ₩102,493 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,436 | ₩102,436 | ₩102,215 | ₩102,243 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,275 | ₩102,309 | ₩102,155 | ₩102,161 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,262 | ₩102,302 | ₩102,088 | ₩102,094 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,489 | ₩102,489 | ₩102,289 | ₩102,392 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,422 | ₩102,436 | ₩102,215 | ₩102,270 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,543 | ₩102,543 | ₩102,396 | ₩102,509 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,302 | ₩102,459 | ₩102,302 | ₩102,438 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,007 | ₩102,058 | ₩101,954 | ₩102,048 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,342 | ₩102,342 | ₩102,128 | ₩102,222 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,342 | ₩102,456 | ₩102,322 | ₩102,402 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,623 | ₩102,670 | ₩102,335 | ₩102,343 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,556 | ₩102,744 | ₩102,529 | ₩102,683 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,436 | ₩102,500 | ₩102,362 | ₩102,447 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,155 | ₩102,382 | ₩102,155 | ₩102,255 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,289 | ₩102,289 | ₩102,119 | ₩102,155 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,610 | ₩102,617 | ₩102,449 | ₩102,463 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,717 | ₩102,717 | ₩102,556 | ₩102,617 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩102,998 | ₩102,998 | ₩102,750 | ₩102,817 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,119 | ₩103,185 | ₩102,998 | ₩103,029 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩102,918 | ₩102,998 | ₩102,878 | ₩102,991 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,837 | ₩103,092 | ₩102,837 | ₩103,032 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,717 | ₩102,898 | ₩102,693 | ₩102,795 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,797 | ₩102,824 | ₩102,576 | ₩102,583 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,078 | ₩103,078 | ₩102,891 | ₩102,965 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩102,918 | ₩103,145 | ₩102,918 | ₩103,029 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,864 | ₩102,918 | ₩102,679 | ₩102,864 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,306 | ₩103,306 | ₩103,011 | ₩103,054 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,413 | ₩103,453 | ₩103,299 | ₩103,453 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,346 | ₩103,400 | ₩103,192 | ₩103,353 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,293 | ₩103,425 | ₩103,239 | ₩103,306 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,136 | ₩104,136 | ₩103,841 | ₩103,849 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,230 | ₩104,250 | ₩104,129 | ₩104,243 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩103,949 | ₩104,196 | ₩103,949 | ₩104,129 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,203 | ₩104,230 | ₩104,049 | ₩104,065 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩103,908 | ₩104,069 | ₩103,882 | ₩104,038 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,614 | ₩103,701 | ₩103,519 | ₩103,606 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,587 | ₩103,587 | ₩103,453 | ₩103,500 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,828 | ₩103,915 | ₩103,694 | ₩103,708 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,868 | ₩103,928 | ₩103,520 | ₩103,540 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,788 | ₩103,908 | ₩103,760 | ₩103,844 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,761 | ₩103,975 | ₩103,681 | ₩103,697 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,560 | ₩103,654 | ₩103,460 | ₩103,608 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,185 | ₩103,647 | ₩103,145 | ₩103,596 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,212 | ₩103,286 | ₩103,011 | ₩103,098 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,119 | ₩103,199 | ₩103,011 | ₩103,179 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,145 | ₩103,159 | ₩102,924 | ₩102,924 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,172 | ₩103,206 | ₩102,985 | ₩103,007 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,493 | ₩103,527 | ₩103,413 | ₩103,446 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,373 | ₩103,400 | ₩103,252 | ₩103,342 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,534 | ₩103,583 | ₩103,467 | ₩103,560 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,333 | ₩103,493 | ₩103,219 | ₩103,446 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩103,949 | ₩104,069 | ₩103,895 | ₩103,949 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,667 | ₩103,895 | ₩103,600 | ₩103,835 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,667 | ₩103,728 | ₩103,614 | ₩103,641 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,560 | ₩103,587 | ₩103,266 | ₩103,564 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,319 | ₩103,319 | ₩103,038 | ₩103,248 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,811 | ₩103,132 | ₩102,704 | ₩103,119 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,476 | ₩103,105 | ₩102,469 | ₩103,036 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,516 | ₩102,583 | ₩102,315 | ₩102,455 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩102,944 | ₩102,971 | ₩102,650 | ₩102,788 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,105 | ₩103,105 | ₩102,770 | ₩102,852 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,681 | ₩103,748 | ₩103,507 | ₩103,513 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,453 | ₩103,574 | ₩103,359 | ₩103,547 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,600 | ₩103,600 | ₩103,493 | ₩103,532 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩103,962 | ₩103,971 | ₩103,815 | ₩103,821 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩103,989 | ₩104,042 | ₩103,928 | ₩104,007 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,176 | ₩104,189 | ₩103,774 | ₩103,795 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,868 | ₩104,062 | ₩103,855 | ₩104,022 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,480 | ₩103,627 | ₩103,440 | ₩103,520 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,560 | ₩103,560 | ₩103,185 | ₩103,374 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,600 | ₩103,861 | ₩103,547 | ₩103,690 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,895 | ₩103,975 | ₩103,815 | ₩103,824 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩103,975 | ₩103,986 | ₩103,654 | ₩103,757 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,096 | ₩104,149 | ₩104,005 | ₩104,136 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,337 | ₩104,377 | ₩104,175 | ₩104,236 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,149 | ₩104,430 | ₩104,056 | ₩104,397 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,323 | ₩104,457 | ₩104,029 | ₩104,222 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,417 | ₩104,517 | ₩104,350 | ₩104,370 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,497 | ₩104,538 | ₩104,283 | ₩104,310 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,645 | ₩104,685 | ₩104,484 | ₩104,618 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,551 | ₩104,745 | ₩104,551 | ₩104,639 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,511 | ₩104,511 | ₩104,163 | ₩104,263 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,430 | ₩104,430 | ₩104,303 | ₩104,410 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,283 | ₩104,538 | ₩104,230 | ₩104,509 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩103,922 | ₩104,223 | ₩103,908 | ₩104,223 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,109 | ₩104,123 | ₩103,922 | ₩103,981 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,042 | ₩104,276 | ₩103,888 | ₩104,076 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,256 | ₩104,270 | ₩103,942 | ₩104,029 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,507 | ₩103,748 | ₩103,279 | ₩103,681 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,587 | ₩103,681 | ₩103,507 | ₩103,575 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,333 | ₩103,728 | ₩103,333 | ₩103,657 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,480 | ₩103,634 | ₩103,433 | ₩103,473 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,694 | ₩103,962 | ₩103,588 | ₩103,867 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,440 | ₩103,574 | ₩103,346 | ₩103,418 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,757 | ₩103,085 | ₩102,744 | ₩102,908 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,400 | ₩103,500 | ₩103,005 | ₩103,010 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,667 | ₩103,748 | ₩103,540 | ₩103,608 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,226 | ₩103,463 | ₩103,119 | ₩103,278 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,266 | ₩103,721 | ₩103,212 | ₩103,532 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,641 | ₩103,641 | ₩103,082 | ₩103,098 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,600 | ₩104,082 | ₩103,587 | ₩104,002 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,176 | ₩104,230 | ₩103,861 | ₩103,875 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,230 | ₩104,337 | ₩104,230 | ₩104,297 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩103,935 | ₩104,096 | ₩103,915 | ₩104,029 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩103,975 | ₩104,042 | ₩103,627 | ₩103,687 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,096 | ₩104,149 | ₩103,708 | ₩103,808 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,551 | ₩104,591 | ₩104,256 | ₩104,299 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩104,939 | ₩105,019 | ₩104,725 | ₩104,761 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,471 | ₩105,060 | ₩104,451 | ₩105,010 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,604 | ₩104,912 | ₩104,497 | ₩104,665 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,886 | ₩104,973 | ₩104,819 | ₩104,919 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,301 | ₩105,301 | ₩105,160 | ₩105,220 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩104,899 | ₩105,301 | ₩104,886 | ₩105,207 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,542 | ₩105,542 | ₩105,267 | ₩105,394 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,077 | ₩106,211 | ₩106,064 | ₩106,139 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,890 | ₩106,023 | ₩105,890 | ₩105,991 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,836 | ₩105,957 | ₩105,756 | ₩105,896 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,023 | ₩106,023 | ₩105,856 | ₩105,896 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,809 | ₩105,989 | ₩105,769 | ₩105,920 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,742 | ₩105,756 | ₩105,608 | ₩105,749 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,608 | ₩105,740 | ₩105,594 | ₩105,695 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,702 | ₩105,776 | ₩105,635 | ₩105,682 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,809 | ₩105,829 | ₩105,742 | ₩105,789 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,675 | ₩105,829 | ₩105,675 | ₩105,782 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,207 | ₩105,542 | ₩105,207 | ₩105,508 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,086 | ₩105,234 | ₩105,046 | ₩105,074 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,127 | ₩105,287 | ₩105,127 | ₩105,214 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,819 | ₩104,979 | ₩104,805 | ₩104,966 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩104,899 | ₩104,899 | ₩104,753 | ₩104,867 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,712 | ₩104,868 | ₩104,618 | ₩104,865 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,511 | ₩104,575 | ₩104,464 | ₩104,517 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,471 | ₩104,564 | ₩104,437 | ₩104,551 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,685 | ₩104,685 | ₩104,451 | ₩104,471 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩104,993 | ₩105,060 | ₩104,953 | ₩105,023 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,886 | ₩105,100 | ₩104,859 | ₩105,026 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩104,966 | ₩104,978 | ₩104,839 | ₩104,942 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,046 | ₩105,140 | ₩104,946 | ₩104,971 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,060 | ₩105,086 | ₩105,006 | ₩105,066 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,872 | ₩104,936 | ₩104,745 | ₩104,932 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,712 | ₩104,857 | ₩104,645 | ₩104,799 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,578 | ₩104,758 | ₩104,484 | ₩104,758 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,551 | ₩104,558 | ₩104,390 | ₩104,397 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,033 | ₩105,033 | ₩104,778 | ₩104,832 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,167 | ₩105,173 | ₩104,999 | ₩105,006 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,006 | ₩105,152 | ₩104,979 | ₩105,120 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,033 | ₩105,033 | ₩104,832 | ₩104,932 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,845 | ₩104,959 | ₩104,685 | ₩104,867 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,859 | ₩104,951 | ₩104,645 | ₩104,894 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,685 | ₩104,732 | ₩104,578 | ₩104,665 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩104,912 | ₩104,912 | ₩104,748 | ₩104,839 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,658 | ₩104,718 | ₩104,551 | ₩104,718 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,564 | ₩104,765 | ₩104,564 | ₩104,748 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,645 | ₩104,671 | ₩104,497 | ₩104,558 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,712 | ₩104,778 | ₩104,564 | ₩104,571 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,778 | ₩104,819 | ₩104,691 | ₩104,785 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,819 | ₩104,871 | ₩104,738 | ₩104,865 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,805 | ₩104,819 | ₩104,604 | ₩104,691 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,591 | ₩104,732 | ₩104,551 | ₩104,732 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,377 | ₩104,504 | ₩104,290 | ₩104,451 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,658 | ₩104,658 | ₩104,424 | ₩104,477 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,564 | ₩104,627 | ₩104,484 | ₩104,505 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,671 | ₩104,712 | ₩104,540 | ₩104,625 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,086 | ₩105,140 | ₩105,009 | ₩105,053 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,886 | ₩105,120 | ₩104,867 | ₩105,098 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩104,953 | ₩105,040 | ₩104,852 | ₩104,879 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,832 | ₩104,852 | ₩104,712 | ₩104,772 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,274 | ₩105,274 | ₩105,026 | ₩105,053 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,765 | ₩105,096 | ₩104,718 | ₩105,076 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,033 | ₩105,033 | ₩104,758 | ₩104,773 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,073 | ₩105,073 | ₩104,738 | ₩104,865 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,207 | ₩105,207 | ₩104,935 | ₩104,986 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,247 | ₩105,247 | ₩105,086 | ₩105,149 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,301 | ₩105,368 | ₩105,172 | ₩105,307 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,060 | ₩105,160 | ₩104,979 | ₩105,133 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,019 | ₩105,046 | ₩104,932 | ₩104,999 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩105,970 | ₩105,970 | ₩105,722 | ₩105,791 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,796 | ₩105,936 | ₩105,629 | ₩105,924 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,662 | ₩105,890 | ₩105,642 | ₩105,789 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,528 | ₩105,592 | ₩105,394 | ₩105,562 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,368 | ₩105,368 | ₩105,214 | ₩105,341 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,073 | ₩105,207 | ₩104,953 | ₩105,117 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,167 | ₩105,167 | ₩104,959 | ₩104,993 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,220 | ₩105,220 | ₩104,953 | ₩105,040 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,019 | ₩105,046 | ₩104,926 | ₩104,969 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,167 | ₩105,167 | ₩104,912 | ₩104,914 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,153 | ₩105,220 | ₩105,040 | ₩105,049 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,368 | ₩105,441 | ₩105,294 | ₩105,374 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,354 | ₩105,456 | ₩105,274 | ₩105,426 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,167 | ₩105,193 | ₩105,093 | ₩105,133 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,073 | ₩105,231 | ₩105,053 | ₩105,147 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,060 | ₩105,234 | ₩105,060 | ₩105,204 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,073 | ₩105,080 | ₩104,799 | ₩104,825 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,033 | ₩105,193 | ₩104,939 | ₩105,093 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,060 | ₩105,140 | ₩104,946 | ₩105,026 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,662 | ₩105,695 | ₩105,488 | ₩105,521 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,515 | ₩105,742 | ₩105,354 | ₩105,607 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,238 | ₩106,238 | ₩105,729 | ₩105,769 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,197 | ₩106,305 | ₩106,164 | ₩106,258 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,171 | ₩106,197 | ₩105,970 | ₩106,191 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,184 | ₩106,184 | ₩105,983 | ₩106,097 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩105,997 | ₩106,064 | ₩105,923 | ₩105,938 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩105,997 | ₩106,197 | ₩105,997 | ₩106,143 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,184 | ₩106,219 | ₩106,090 | ₩106,135 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩105,970 | ₩106,023 | ₩105,903 | ₩105,963 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,890 | ₩105,890 | ₩105,765 | ₩105,872 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,635 | ₩105,977 | ₩105,608 | ₩105,950 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,756 | ₩105,807 | ₩105,555 | ₩105,635 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,501 | ₩105,662 | ₩105,374 | ₩105,642 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,341 | ₩105,488 | ₩105,216 | ₩105,481 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,234 | ₩105,362 | ₩105,100 | ₩105,274 | +0.04% | 6.9만 |
|---|