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 | ₩98,988 | ₩99,135 | ₩98,901 | ₩99,135 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,680 | ₩99,075 | ₩98,606 | ₩99,058 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,412 | ₩98,861 | ₩98,386 | ₩98,768 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,694 | ₩98,901 | ₩98,647 | ₩98,814 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,466 | ₩98,627 | ₩98,386 | ₩98,546 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,068 | ₩99,129 | ₩98,586 | ₩98,720 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,453 | ₩99,028 | ₩98,312 | ₩98,810 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,282 | ₩99,282 | ₩98,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,068 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,282 | ₩99,282 | ₩98,922 | ₩99,216 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,323 | ₩99,416 | ₩99,082 | ₩99,230 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,577 | ₩99,838 | ₩99,386 | ₩99,791 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,086 | ₩100,173 | ₩99,637 | ₩99,637 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,808 | ₩100,808 | ₩99,925 | ₩100,139 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,049 | ₩101,049 | ₩100,822 | ₩100,889 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,862 | ₩100,942 | ₩100,829 | ₩100,889 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩100,902 | ₩100,902 | ₩100,648 | ₩100,701 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,875 | ₩101,023 | ₩100,829 | ₩101,023 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,675 | ₩100,989 | ₩100,554 | ₩100,601 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,594 | ₩100,594 | ₩100,474 | ₩100,568 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,594 | ₩100,882 | ₩100,481 | ₩100,634 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,862 | ₩100,989 | ₩100,661 | ₩100,715 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,116 | ₩101,130 | ₩100,808 | ₩100,849 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,692 | ₩101,713 | ₩101,418 | ₩101,518 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,759 | ₩101,799 | ₩101,592 | ₩101,658 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,732 | ₩101,899 | ₩101,732 | ₩101,779 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩101,893 | ₩101,913 | ₩101,812 | ₩101,819 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,625 | ₩101,652 | ₩101,525 | ₩101,652 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,692 | ₩101,859 | ₩101,519 | ₩101,551 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,241 | ₩102,268 | ₩102,152 | ₩102,261 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,629 | ₩102,749 | ₩102,379 | ₩102,396 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,682 | ₩102,786 | ₩102,616 | ₩102,703 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,763 | ₩102,763 | ₩102,609 | ₩102,688 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,589 | ₩102,843 | ₩102,589 | ₩102,836 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,294 | ₩102,428 | ₩102,294 | ₩102,408 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,281 | ₩102,316 | ₩102,147 | ₩102,207 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,361 | ₩102,388 | ₩102,254 | ₩102,328 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,575 | ₩102,575 | ₩102,368 | ₩102,562 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,027 | ₩102,174 | ₩102,008 | ₩102,127 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,254 | ₩102,254 | ₩102,053 | ₩102,093 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,575 | ₩102,575 | ₩102,241 | ₩102,294 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,535 | ₩102,709 | ₩102,442 | ₩102,486 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,428 | ₩102,428 | ₩102,207 | ₩102,235 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,268 | ₩102,301 | ₩102,147 | ₩102,154 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,254 | ₩102,294 | ₩102,080 | ₩102,087 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,482 | ₩102,482 | ₩102,281 | ₩102,384 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,415 | ₩102,428 | ₩102,207 | ₩102,262 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,535 | ₩102,535 | ₩102,388 | ₩102,502 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,294 | ₩102,451 | ₩102,294 | ₩102,431 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,000 | ₩102,051 | ₩101,946 | ₩102,040 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,334 | ₩102,334 | ₩102,120 | ₩102,214 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,334 | ₩102,448 | ₩102,314 | ₩102,395 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,616 | ₩102,662 | ₩102,328 | ₩102,336 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,549 | ₩102,736 | ₩102,522 | ₩102,676 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,428 | ₩102,492 | ₩102,355 | ₩102,439 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,147 | ₩102,375 | ₩102,147 | ₩102,247 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,281 | ₩102,281 | ₩102,111 | ₩102,147 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,602 | ₩102,609 | ₩102,442 | ₩102,455 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,709 | ₩102,709 | ₩102,549 | ₩102,609 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩102,990 | ₩102,990 | ₩102,743 | ₩102,810 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,111 | ₩103,178 | ₩102,990 | ₩103,021 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩102,910 | ₩102,990 | ₩102,870 | ₩102,984 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,830 | ₩103,084 | ₩102,830 | ₩103,024 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,709 | ₩102,890 | ₩102,685 | ₩102,787 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,790 | ₩102,816 | ₩102,569 | ₩102,575 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,071 | ₩103,071 | ₩102,883 | ₩102,957 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩102,910 | ₩103,138 | ₩102,910 | ₩103,021 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,856 | ₩102,910 | ₩102,672 | ₩102,856 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,298 | ₩103,298 | ₩103,004 | ₩103,047 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,405 | ₩103,445 | ₩103,292 | ₩103,445 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,338 | ₩103,392 | ₩103,184 | ₩103,345 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,285 | ₩103,417 | ₩103,231 | ₩103,298 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,128 | ₩104,128 | ₩103,834 | ₩103,842 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,222 | ₩104,242 | ₩104,121 | ₩104,235 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩103,941 | ₩104,188 | ₩103,941 | ₩104,121 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,195 | ₩104,222 | ₩104,041 | ₩104,057 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩103,901 | ₩104,061 | ₩103,874 | ₩104,030 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,606 | ₩103,693 | ₩103,511 | ₩103,598 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,579 | ₩103,579 | ₩103,445 | ₩103,492 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,820 | ₩103,907 | ₩103,686 | ₩103,700 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,860 | ₩103,921 | ₩103,512 | ₩103,532 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,780 | ₩103,901 | ₩103,752 | ₩103,836 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,753 | ₩103,968 | ₩103,673 | ₩103,689 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,553 | ₩103,646 | ₩103,452 | ₩103,601 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,178 | ₩103,640 | ₩103,138 | ₩103,589 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,205 | ₩103,278 | ₩103,004 | ₩103,091 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,111 | ₩103,191 | ₩103,004 | ₩103,171 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,138 | ₩103,151 | ₩102,917 | ₩102,917 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,164 | ₩103,198 | ₩102,977 | ₩103,000 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,486 | ₩103,519 | ₩103,405 | ₩103,439 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,365 | ₩103,392 | ₩103,245 | ₩103,334 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,526 | ₩103,575 | ₩103,459 | ₩103,553 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,325 | ₩103,486 | ₩103,211 | ₩103,439 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩103,941 | ₩104,061 | ₩103,887 | ₩103,941 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,660 | ₩103,887 | ₩103,593 | ₩103,827 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,660 | ₩103,720 | ₩103,606 | ₩103,633 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,553 | ₩103,579 | ₩103,258 | ₩103,557 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,312 | ₩103,312 | ₩103,031 | ₩103,241 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,803 | ₩103,124 | ₩102,696 | ₩103,111 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,468 | ₩103,097 | ₩102,462 | ₩103,028 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,508 | ₩102,575 | ₩102,308 | ₩102,447 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩102,937 | ₩102,964 | ₩102,642 | ₩102,780 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,097 | ₩103,097 | ₩102,763 | ₩102,844 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,673 | ₩103,740 | ₩103,499 | ₩103,506 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,445 | ₩103,566 | ₩103,352 | ₩103,539 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,593 | ₩103,593 | ₩103,486 | ₩103,524 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩103,954 | ₩103,963 | ₩103,807 | ₩103,814 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩103,981 | ₩104,034 | ₩103,921 | ₩104,000 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,168 | ₩104,182 | ₩103,767 | ₩103,787 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,860 | ₩104,055 | ₩103,847 | ₩104,014 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,472 | ₩103,619 | ₩103,432 | ₩103,512 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,553 | ₩103,553 | ₩103,178 | ₩103,366 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,593 | ₩103,854 | ₩103,539 | ₩103,682 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,887 | ₩103,968 | ₩103,807 | ₩103,816 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩103,968 | ₩103,978 | ₩103,646 | ₩103,749 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,088 | ₩104,142 | ₩103,997 | ₩104,128 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,329 | ₩104,369 | ₩104,167 | ₩104,229 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,142 | ₩104,423 | ₩104,048 | ₩104,389 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,316 | ₩104,449 | ₩104,021 | ₩104,214 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,409 | ₩104,510 | ₩104,342 | ₩104,362 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,490 | ₩104,530 | ₩104,275 | ₩104,302 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,637 | ₩104,677 | ₩104,476 | ₩104,610 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,543 | ₩104,737 | ₩104,543 | ₩104,631 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,503 | ₩104,503 | ₩104,155 | ₩104,255 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,423 | ₩104,423 | ₩104,295 | ₩104,403 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,275 | ₩104,530 | ₩104,222 | ₩104,502 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩103,914 | ₩104,215 | ₩103,901 | ₩104,215 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,101 | ₩104,115 | ₩103,914 | ₩103,973 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,034 | ₩104,269 | ₩103,881 | ₩104,068 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,249 | ₩104,262 | ₩103,934 | ₩104,021 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,499 | ₩103,740 | ₩103,271 | ₩103,673 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,579 | ₩103,673 | ₩103,499 | ₩103,567 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,325 | ₩103,720 | ₩103,325 | ₩103,649 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,472 | ₩103,626 | ₩103,425 | ₩103,466 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,686 | ₩103,954 | ₩103,581 | ₩103,859 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,432 | ₩103,566 | ₩103,338 | ₩103,411 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,749 | ₩103,077 | ₩102,736 | ₩102,901 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,392 | ₩103,492 | ₩102,997 | ₩103,002 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,660 | ₩103,740 | ₩103,532 | ₩103,601 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,218 | ₩103,455 | ₩103,111 | ₩103,270 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,258 | ₩103,713 | ₩103,205 | ₩103,524 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,633 | ₩103,633 | ₩103,075 | ₩103,091 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,593 | ₩104,075 | ₩103,579 | ₩103,994 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,168 | ₩104,222 | ₩103,854 | ₩103,867 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,222 | ₩104,329 | ₩104,222 | ₩104,289 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩103,927 | ₩104,088 | ₩103,907 | ₩104,021 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩103,968 | ₩104,034 | ₩103,619 | ₩103,680 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,088 | ₩104,142 | ₩103,700 | ₩103,800 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,543 | ₩104,583 | ₩104,249 | ₩104,291 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩104,931 | ₩105,012 | ₩104,717 | ₩104,753 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,463 | ₩105,052 | ₩104,443 | ₩105,002 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,597 | ₩104,905 | ₩104,490 | ₩104,657 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,878 | ₩104,965 | ₩104,811 | ₩104,911 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,293 | ₩105,293 | ₩105,152 | ₩105,212 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩104,891 | ₩105,293 | ₩104,878 | ₩105,199 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,534 | ₩105,534 | ₩105,259 | ₩105,386 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,069 | ₩106,203 | ₩106,056 | ₩106,131 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,882 | ₩106,016 | ₩105,882 | ₩105,983 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,828 | ₩105,949 | ₩105,748 | ₩105,888 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,016 | ₩106,016 | ₩105,848 | ₩105,888 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,801 | ₩105,981 | ₩105,761 | ₩105,912 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,734 | ₩105,748 | ₩105,601 | ₩105,741 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,601 | ₩105,732 | ₩105,586 | ₩105,688 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,694 | ₩105,768 | ₩105,627 | ₩105,674 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,801 | ₩105,821 | ₩105,734 | ₩105,781 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,668 | ₩105,821 | ₩105,668 | ₩105,775 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,199 | ₩105,534 | ₩105,199 | ₩105,500 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,079 | ₩105,226 | ₩105,038 | ₩105,066 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,119 | ₩105,279 | ₩105,119 | ₩105,206 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,811 | ₩104,971 | ₩104,797 | ₩104,958 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩104,891 | ₩104,891 | ₩104,745 | ₩104,859 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,704 | ₩104,860 | ₩104,610 | ₩104,858 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,503 | ₩104,567 | ₩104,456 | ₩104,510 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,463 | ₩104,556 | ₩104,429 | ₩104,543 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,677 | ₩104,677 | ₩104,443 | ₩104,463 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩104,985 | ₩105,052 | ₩104,945 | ₩105,016 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,878 | ₩105,092 | ₩104,851 | ₩105,018 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩104,958 | ₩104,970 | ₩104,831 | ₩104,934 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,038 | ₩105,132 | ₩104,938 | ₩104,963 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,052 | ₩105,079 | ₩104,998 | ₩105,058 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,864 | ₩104,929 | ₩104,737 | ₩104,925 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,704 | ₩104,850 | ₩104,637 | ₩104,791 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,570 | ₩104,751 | ₩104,476 | ₩104,751 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,543 | ₩104,550 | ₩104,382 | ₩104,389 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,025 | ₩105,025 | ₩104,771 | ₩104,824 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,159 | ₩105,166 | ₩104,992 | ₩104,998 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩104,998 | ₩105,144 | ₩104,971 | ₩105,112 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,025 | ₩105,025 | ₩104,824 | ₩104,925 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,838 | ₩104,951 | ₩104,677 | ₩104,859 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,851 | ₩104,943 | ₩104,637 | ₩104,886 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,677 | ₩104,724 | ₩104,570 | ₩104,657 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩104,905 | ₩104,905 | ₩104,740 | ₩104,831 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,650 | ₩104,710 | ₩104,543 | ₩104,710 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,556 | ₩104,757 | ₩104,556 | ₩104,740 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,637 | ₩104,664 | ₩104,490 | ₩104,550 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,704 | ₩104,771 | ₩104,556 | ₩104,563 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,771 | ₩104,811 | ₩104,684 | ₩104,777 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,811 | ₩104,863 | ₩104,730 | ₩104,858 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,797 | ₩104,811 | ₩104,597 | ₩104,684 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,583 | ₩104,724 | ₩104,543 | ₩104,724 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,369 | ₩104,496 | ₩104,282 | ₩104,443 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,650 | ₩104,650 | ₩104,416 | ₩104,469 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,556 | ₩104,619 | ₩104,476 | ₩104,498 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,664 | ₩104,704 | ₩104,532 | ₩104,617 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,079 | ₩105,132 | ₩105,001 | ₩105,045 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,878 | ₩105,112 | ₩104,859 | ₩105,091 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩104,945 | ₩105,032 | ₩104,844 | ₩104,871 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,824 | ₩104,844 | ₩104,704 | ₩104,764 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,266 | ₩105,266 | ₩105,018 | ₩105,045 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,757 | ₩105,088 | ₩104,710 | ₩105,068 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,025 | ₩105,025 | ₩104,751 | ₩104,765 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,065 | ₩105,065 | ₩104,730 | ₩104,858 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,199 | ₩105,199 | ₩104,927 | ₩104,978 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,239 | ₩105,239 | ₩105,079 | ₩105,141 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,293 | ₩105,360 | ₩105,164 | ₩105,299 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,052 | ₩105,152 | ₩104,971 | ₩105,125 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,012 | ₩105,038 | ₩104,925 | ₩104,992 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩105,962 | ₩105,962 | ₩105,714 | ₩105,783 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,788 | ₩105,929 | ₩105,621 | ₩105,916 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,654 | ₩105,882 | ₩105,634 | ₩105,781 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,520 | ₩105,585 | ₩105,386 | ₩105,554 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,360 | ₩105,360 | ₩105,206 | ₩105,333 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,065 | ₩105,199 | ₩104,945 | ₩105,109 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,159 | ₩105,159 | ₩104,951 | ₩104,985 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,212 | ₩105,212 | ₩104,945 | ₩105,032 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,012 | ₩105,038 | ₩104,918 | ₩104,961 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,159 | ₩105,159 | ₩104,905 | ₩104,906 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,145 | ₩105,212 | ₩105,032 | ₩105,041 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,360 | ₩105,433 | ₩105,286 | ₩105,366 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,346 | ₩105,448 | ₩105,266 | ₩105,419 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,159 | ₩105,186 | ₩105,085 | ₩105,125 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,065 | ₩105,223 | ₩105,045 | ₩105,139 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,052 | ₩105,226 | ₩105,052 | ₩105,196 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,065 | ₩105,072 | ₩104,791 | ₩104,818 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,025 | ₩105,186 | ₩104,931 | ₩105,085 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,052 | ₩105,132 | ₩104,938 | ₩105,018 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,654 | ₩105,688 | ₩105,480 | ₩105,514 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,507 | ₩105,734 | ₩105,346 | ₩105,599 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,230 | ₩106,230 | ₩105,721 | ₩105,761 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,190 | ₩106,297 | ₩106,156 | ₩106,250 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,163 | ₩106,190 | ₩105,962 | ₩106,183 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,176 | ₩106,176 | ₩105,975 | ₩106,089 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩105,989 | ₩106,056 | ₩105,915 | ₩105,930 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩105,989 | ₩106,190 | ₩105,989 | ₩106,135 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,176 | ₩106,211 | ₩106,082 | ₩106,127 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩105,962 | ₩106,016 | ₩105,895 | ₩105,955 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,882 | ₩105,882 | ₩105,757 | ₩105,864 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,627 | ₩105,969 | ₩105,601 | ₩105,942 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,748 | ₩105,799 | ₩105,547 | ₩105,627 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,493 | ₩105,654 | ₩105,366 | ₩105,634 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,333 | ₩105,480 | ₩105,208 | ₩105,473 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,226 | ₩105,354 | ₩105,092 | ₩105,266 | +0.04% | 6.9만 |
|---|