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 | ₩99,055 | ₩99,202 | ₩98,967 | ₩99,202 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,746 | ₩99,142 | ₩98,673 | ₩99,124 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,479 | ₩98,927 | ₩98,452 | ₩98,835 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,760 | ₩98,967 | ₩98,713 | ₩98,880 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,532 | ₩98,693 | ₩98,452 | ₩98,613 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,135 | ₩99,195 | ₩98,653 | ₩98,787 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,519 | ₩99,095 | ₩98,378 | ₩98,876 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,349 | ₩99,349 | ₩98,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,135 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,349 | ₩99,349 | ₩98,989 | ₩99,282 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,389 | ₩99,483 | ₩99,148 | ₩99,297 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,644 | ₩99,905 | ₩99,452 | ₩99,858 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,153 | ₩100,240 | ₩99,704 | ₩99,704 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,876 | ₩100,876 | ₩99,992 | ₩100,206 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,117 | ₩101,117 | ₩100,890 | ₩100,957 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,930 | ₩101,010 | ₩100,896 | ₩100,957 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩100,970 | ₩100,970 | ₩100,716 | ₩100,769 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,943 | ₩101,091 | ₩100,896 | ₩101,091 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,742 | ₩101,057 | ₩100,622 | ₩100,669 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,662 | ₩100,662 | ₩100,541 | ₩100,635 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,662 | ₩100,950 | ₩100,548 | ₩100,702 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,930 | ₩101,057 | ₩100,729 | ₩100,782 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,184 | ₩101,198 | ₩100,876 | ₩100,916 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,760 | ₩101,782 | ₩101,486 | ₩101,586 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,827 | ₩101,867 | ₩101,660 | ₩101,727 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,800 | ₩101,968 | ₩101,800 | ₩101,847 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩101,961 | ₩101,981 | ₩101,881 | ₩101,888 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,693 | ₩101,720 | ₩101,593 | ₩101,720 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,760 | ₩101,928 | ₩101,588 | ₩101,620 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,309 | ₩102,336 | ₩102,221 | ₩102,330 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,698 | ₩102,818 | ₩102,447 | ₩102,465 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,752 | ₩102,855 | ₩102,685 | ₩102,772 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,832 | ₩102,832 | ₩102,678 | ₩102,757 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,658 | ₩102,912 | ₩102,658 | ₩102,906 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,363 | ₩102,497 | ₩102,363 | ₩102,477 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,350 | ₩102,384 | ₩102,216 | ₩102,276 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,430 | ₩102,457 | ₩102,323 | ₩102,397 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,644 | ₩102,644 | ₩102,437 | ₩102,631 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,095 | ₩102,243 | ₩102,076 | ₩102,196 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,323 | ₩102,323 | ₩102,122 | ₩102,162 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,644 | ₩102,644 | ₩102,309 | ₩102,363 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,604 | ₩102,778 | ₩102,510 | ₩102,555 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,497 | ₩102,497 | ₩102,276 | ₩102,304 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,336 | ₩102,370 | ₩102,216 | ₩102,222 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,323 | ₩102,363 | ₩102,149 | ₩102,155 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,551 | ₩102,551 | ₩102,350 | ₩102,453 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,484 | ₩102,497 | ₩102,276 | ₩102,331 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,604 | ₩102,604 | ₩102,457 | ₩102,571 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,363 | ₩102,520 | ₩102,363 | ₩102,500 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,068 | ₩102,119 | ₩102,015 | ₩102,109 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,403 | ₩102,403 | ₩102,189 | ₩102,283 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,403 | ₩102,517 | ₩102,383 | ₩102,464 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,685 | ₩102,731 | ₩102,397 | ₩102,405 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,618 | ₩102,805 | ₩102,591 | ₩102,745 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,497 | ₩102,561 | ₩102,423 | ₩102,508 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,216 | ₩102,443 | ₩102,216 | ₩102,316 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,350 | ₩102,350 | ₩102,180 | ₩102,216 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,671 | ₩102,678 | ₩102,510 | ₩102,524 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,778 | ₩102,778 | ₩102,618 | ₩102,678 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩103,060 | ₩103,060 | ₩102,812 | ₩102,879 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,180 | ₩103,247 | ₩103,060 | ₩103,090 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩102,979 | ₩103,060 | ₩102,939 | ₩103,053 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,899 | ₩103,153 | ₩102,899 | ₩103,093 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,778 | ₩102,959 | ₩102,754 | ₩102,856 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,859 | ₩102,885 | ₩102,638 | ₩102,644 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,140 | ₩103,140 | ₩102,952 | ₩103,026 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩102,979 | ₩103,207 | ₩102,979 | ₩103,090 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,926 | ₩102,979 | ₩102,741 | ₩102,926 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,368 | ₩103,368 | ₩103,073 | ₩103,116 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,475 | ₩103,515 | ₩103,361 | ₩103,515 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,408 | ₩103,461 | ₩103,254 | ₩103,415 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,354 | ₩103,487 | ₩103,301 | ₩103,368 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,198 | ₩104,198 | ₩103,903 | ₩103,911 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,292 | ₩104,312 | ₩104,191 | ₩104,305 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩104,011 | ₩104,258 | ₩104,011 | ₩104,191 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,265 | ₩104,292 | ₩104,111 | ₩104,127 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩103,970 | ₩104,131 | ₩103,944 | ₩104,100 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,676 | ₩103,763 | ₩103,581 | ₩103,668 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,649 | ₩103,649 | ₩103,515 | ₩103,562 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,890 | ₩103,977 | ₩103,756 | ₩103,770 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,930 | ₩103,991 | ₩103,582 | ₩103,602 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,850 | ₩103,970 | ₩103,822 | ₩103,906 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,823 | ₩104,037 | ₩103,743 | ₩103,759 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,622 | ₩103,716 | ₩103,522 | ₩103,670 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,247 | ₩103,709 | ₩103,207 | ₩103,658 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,274 | ₩103,348 | ₩103,073 | ₩103,160 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,180 | ₩103,261 | ₩103,073 | ₩103,240 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,207 | ₩103,220 | ₩102,986 | ₩102,986 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,234 | ₩103,267 | ₩103,046 | ₩103,069 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,555 | ₩103,589 | ₩103,475 | ₩103,508 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,435 | ₩103,461 | ₩103,314 | ₩103,404 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,595 | ₩103,645 | ₩103,528 | ₩103,622 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,394 | ₩103,555 | ₩103,281 | ₩103,508 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩104,011 | ₩104,131 | ₩103,957 | ₩104,011 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,729 | ₩103,957 | ₩103,662 | ₩103,897 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,729 | ₩103,790 | ₩103,676 | ₩103,703 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,622 | ₩103,649 | ₩103,327 | ₩103,626 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,381 | ₩103,381 | ₩103,100 | ₩103,310 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,872 | ₩103,194 | ₩102,765 | ₩103,180 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,537 | ₩103,167 | ₩102,530 | ₩103,097 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,577 | ₩102,644 | ₩102,376 | ₩102,516 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩103,006 | ₩103,033 | ₩102,711 | ₩102,849 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,167 | ₩103,167 | ₩102,832 | ₩102,914 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,743 | ₩103,810 | ₩103,569 | ₩103,575 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,515 | ₩103,636 | ₩103,421 | ₩103,609 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,662 | ₩103,662 | ₩103,555 | ₩103,594 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩104,024 | ₩104,033 | ₩103,877 | ₩103,883 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩104,051 | ₩104,104 | ₩103,991 | ₩104,070 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,238 | ₩104,252 | ₩103,836 | ₩103,857 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,930 | ₩104,124 | ₩103,917 | ₩104,084 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,542 | ₩103,689 | ₩103,502 | ₩103,582 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,622 | ₩103,622 | ₩103,247 | ₩103,436 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,662 | ₩103,924 | ₩103,609 | ₩103,752 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,957 | ₩104,037 | ₩103,877 | ₩103,886 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩104,037 | ₩104,048 | ₩103,716 | ₩103,819 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,158 | ₩104,212 | ₩104,067 | ₩104,198 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,399 | ₩104,439 | ₩104,237 | ₩104,299 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,212 | ₩104,493 | ₩104,118 | ₩104,459 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,386 | ₩104,520 | ₩104,091 | ₩104,284 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,479 | ₩104,580 | ₩104,412 | ₩104,433 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,560 | ₩104,600 | ₩104,345 | ₩104,372 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,707 | ₩104,747 | ₩104,546 | ₩104,680 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,613 | ₩104,808 | ₩104,613 | ₩104,702 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,573 | ₩104,573 | ₩104,225 | ₩104,325 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,493 | ₩104,493 | ₩104,366 | ₩104,473 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,345 | ₩104,600 | ₩104,292 | ₩104,572 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩103,984 | ₩104,285 | ₩103,970 | ₩104,285 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,171 | ₩104,185 | ₩103,984 | ₩104,043 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,104 | ₩104,339 | ₩103,950 | ₩104,138 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,319 | ₩104,332 | ₩104,004 | ₩104,091 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,569 | ₩103,810 | ₩103,341 | ₩103,743 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,649 | ₩103,743 | ₩103,569 | ₩103,637 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,394 | ₩103,790 | ₩103,394 | ₩103,719 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,542 | ₩103,696 | ₩103,495 | ₩103,535 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,756 | ₩104,024 | ₩103,650 | ₩103,929 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,502 | ₩103,636 | ₩103,408 | ₩103,480 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,818 | ₩103,147 | ₩102,805 | ₩102,970 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,461 | ₩103,562 | ₩103,066 | ₩103,072 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,729 | ₩103,810 | ₩103,602 | ₩103,670 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,287 | ₩103,524 | ₩103,180 | ₩103,340 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,327 | ₩103,783 | ₩103,274 | ₩103,594 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,703 | ₩103,703 | ₩103,144 | ₩103,160 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,662 | ₩104,145 | ₩103,649 | ₩104,064 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,238 | ₩104,292 | ₩103,924 | ₩103,937 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,292 | ₩104,399 | ₩104,292 | ₩104,359 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩103,997 | ₩104,158 | ₩103,977 | ₩104,091 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩104,037 | ₩104,104 | ₩103,689 | ₩103,749 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,158 | ₩104,212 | ₩103,770 | ₩103,870 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,613 | ₩104,654 | ₩104,319 | ₩104,362 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩105,002 | ₩105,082 | ₩104,788 | ₩104,824 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,533 | ₩105,122 | ₩104,513 | ₩105,073 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,667 | ₩104,975 | ₩104,560 | ₩104,727 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,948 | ₩105,035 | ₩104,881 | ₩104,982 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,364 | ₩105,364 | ₩105,223 | ₩105,283 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩104,962 | ₩105,364 | ₩104,948 | ₩105,270 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,605 | ₩105,605 | ₩105,330 | ₩105,457 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,140 | ₩106,274 | ₩106,127 | ₩106,202 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,953 | ₩106,087 | ₩105,953 | ₩106,055 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,899 | ₩106,020 | ₩105,819 | ₩105,960 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,087 | ₩106,087 | ₩105,919 | ₩105,960 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,873 | ₩106,052 | ₩105,832 | ₩105,984 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,806 | ₩105,819 | ₩105,672 | ₩105,812 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,672 | ₩105,803 | ₩105,657 | ₩105,759 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,765 | ₩105,839 | ₩105,698 | ₩105,745 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,873 | ₩105,893 | ₩105,806 | ₩105,852 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,739 | ₩105,893 | ₩105,739 | ₩105,846 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,270 | ₩105,605 | ₩105,270 | ₩105,571 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,149 | ₩105,297 | ₩105,109 | ₩105,137 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,189 | ₩105,350 | ₩105,189 | ₩105,276 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,881 | ₩105,042 | ₩104,868 | ₩105,029 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩104,962 | ₩104,962 | ₩104,816 | ₩104,930 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,774 | ₩104,931 | ₩104,680 | ₩104,928 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,573 | ₩104,637 | ₩104,526 | ₩104,580 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,533 | ₩104,627 | ₩104,500 | ₩104,613 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,747 | ₩104,747 | ₩104,513 | ₩104,533 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩105,055 | ₩105,122 | ₩105,015 | ₩105,086 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,948 | ₩105,163 | ₩104,921 | ₩105,089 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩105,029 | ₩105,041 | ₩104,901 | ₩105,005 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,109 | ₩105,203 | ₩105,009 | ₩105,034 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,122 | ₩105,149 | ₩105,069 | ₩105,129 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,935 | ₩104,999 | ₩104,808 | ₩104,995 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,774 | ₩104,920 | ₩104,707 | ₩104,861 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,640 | ₩104,821 | ₩104,546 | ₩104,821 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,613 | ₩104,620 | ₩104,453 | ₩104,459 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,096 | ₩105,096 | ₩104,841 | ₩104,895 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,230 | ₩105,236 | ₩105,062 | ₩105,069 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,069 | ₩105,215 | ₩105,042 | ₩105,183 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,096 | ₩105,096 | ₩104,895 | ₩104,995 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,908 | ₩105,022 | ₩104,747 | ₩104,930 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,921 | ₩105,014 | ₩104,707 | ₩104,956 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,747 | ₩104,794 | ₩104,640 | ₩104,727 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩104,975 | ₩104,975 | ₩104,810 | ₩104,901 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,721 | ₩104,781 | ₩104,613 | ₩104,781 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,627 | ₩104,828 | ₩104,627 | ₩104,810 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,707 | ₩104,734 | ₩104,560 | ₩104,620 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,774 | ₩104,841 | ₩104,627 | ₩104,633 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,841 | ₩104,881 | ₩104,754 | ₩104,848 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,881 | ₩104,934 | ₩104,801 | ₩104,928 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,868 | ₩104,881 | ₩104,667 | ₩104,754 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,654 | ₩104,794 | ₩104,613 | ₩104,794 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,439 | ₩104,567 | ₩104,352 | ₩104,513 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,721 | ₩104,721 | ₩104,486 | ₩104,540 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,627 | ₩104,690 | ₩104,546 | ₩104,568 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,734 | ₩104,774 | ₩104,603 | ₩104,687 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,149 | ₩105,203 | ₩105,071 | ₩105,116 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,948 | ₩105,183 | ₩104,930 | ₩105,161 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩105,015 | ₩105,102 | ₩104,915 | ₩104,942 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,895 | ₩104,915 | ₩104,774 | ₩104,834 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,337 | ₩105,337 | ₩105,089 | ₩105,116 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,828 | ₩105,159 | ₩104,781 | ₩105,138 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,096 | ₩105,096 | ₩104,821 | ₩104,836 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,136 | ₩105,136 | ₩104,801 | ₩104,928 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,270 | ₩105,270 | ₩104,998 | ₩105,049 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,310 | ₩105,310 | ₩105,149 | ₩105,212 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,364 | ₩105,430 | ₩105,235 | ₩105,370 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,122 | ₩105,223 | ₩105,042 | ₩105,196 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,082 | ₩105,109 | ₩104,995 | ₩105,062 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩106,033 | ₩106,033 | ₩105,785 | ₩105,854 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,859 | ₩106,000 | ₩105,692 | ₩105,988 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,725 | ₩105,953 | ₩105,705 | ₩105,852 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,591 | ₩105,656 | ₩105,457 | ₩105,625 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,430 | ₩105,430 | ₩105,276 | ₩105,404 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,136 | ₩105,270 | ₩105,015 | ₩105,180 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,230 | ₩105,230 | ₩105,022 | ₩105,055 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,283 | ₩105,283 | ₩105,015 | ₩105,102 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,082 | ₩105,109 | ₩104,988 | ₩105,031 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,230 | ₩105,230 | ₩104,975 | ₩104,976 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,216 | ₩105,283 | ₩105,102 | ₩105,112 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,430 | ₩105,504 | ₩105,357 | ₩105,437 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,417 | ₩105,519 | ₩105,337 | ₩105,489 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,230 | ₩105,256 | ₩105,156 | ₩105,196 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,136 | ₩105,294 | ₩105,116 | ₩105,209 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,122 | ₩105,297 | ₩105,122 | ₩105,267 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,136 | ₩105,142 | ₩104,861 | ₩104,888 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,096 | ₩105,256 | ₩105,002 | ₩105,156 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,122 | ₩105,203 | ₩105,009 | ₩105,089 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,725 | ₩105,759 | ₩105,551 | ₩105,585 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,578 | ₩105,806 | ₩105,417 | ₩105,670 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,301 | ₩106,301 | ₩105,792 | ₩105,832 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,261 | ₩106,368 | ₩106,227 | ₩106,321 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,234 | ₩106,261 | ₩106,033 | ₩106,254 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,248 | ₩106,248 | ₩106,047 | ₩106,160 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩106,060 | ₩106,127 | ₩105,986 | ₩106,001 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩106,060 | ₩106,261 | ₩106,060 | ₩106,206 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,248 | ₩106,282 | ₩106,154 | ₩106,198 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩106,033 | ₩106,087 | ₩105,966 | ₩106,027 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,953 | ₩105,953 | ₩105,828 | ₩105,935 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,698 | ₩106,040 | ₩105,672 | ₩106,013 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,819 | ₩105,870 | ₩105,618 | ₩105,698 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,564 | ₩105,725 | ₩105,437 | ₩105,705 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,404 | ₩105,551 | ₩105,279 | ₩105,544 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,297 | ₩105,425 | ₩105,163 | ₩105,337 | +0.04% | 6.9만 |
|---|