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 | ₩99,172 | ₩99,320 | ₩99,085 | ₩99,320 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,864 | ₩99,259 | ₩98,790 | ₩99,242 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,595 | ₩99,045 | ₩98,569 | ₩98,952 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,877 | ₩99,085 | ₩98,830 | ₩98,998 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,649 | ₩98,810 | ₩98,569 | ₩98,730 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,253 | ₩99,313 | ₩98,770 | ₩98,904 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,636 | ₩99,212 | ₩98,495 | ₩98,994 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,467 | ₩99,467 | ₩99,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,253 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,467 | ₩99,467 | ₩99,106 | ₩99,400 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,507 | ₩99,601 | ₩99,266 | ₩99,415 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,762 | ₩100,024 | ₩99,570 | ₩99,977 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,272 | ₩100,359 | ₩99,823 | ₩99,823 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,996 | ₩100,996 | ₩100,111 | ₩100,325 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,237 | ₩101,237 | ₩101,009 | ₩101,076 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩101,050 | ₩101,130 | ₩101,016 | ₩101,076 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩101,090 | ₩101,090 | ₩100,835 | ₩100,889 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩101,063 | ₩101,211 | ₩101,016 | ₩101,211 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,862 | ₩101,177 | ₩100,741 | ₩100,788 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,781 | ₩100,781 | ₩100,661 | ₩100,755 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,781 | ₩101,070 | ₩100,667 | ₩100,822 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩101,050 | ₩101,177 | ₩100,848 | ₩100,902 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,304 | ₩101,318 | ₩100,996 | ₩101,036 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,881 | ₩101,903 | ₩101,606 | ₩101,707 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,948 | ₩101,988 | ₩101,781 | ₩101,848 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,921 | ₩102,089 | ₩101,921 | ₩101,968 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩102,082 | ₩102,102 | ₩102,002 | ₩102,008 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,814 | ₩101,841 | ₩101,713 | ₩101,841 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,881 | ₩102,049 | ₩101,708 | ₩101,740 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,431 | ₩102,458 | ₩102,342 | ₩102,451 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,820 | ₩102,941 | ₩102,569 | ₩102,586 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,873 | ₩102,977 | ₩102,806 | ₩102,894 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,954 | ₩102,954 | ₩102,800 | ₩102,879 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,780 | ₩103,034 | ₩102,780 | ₩103,028 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,485 | ₩102,619 | ₩102,485 | ₩102,599 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,471 | ₩102,506 | ₩102,337 | ₩102,397 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,552 | ₩102,578 | ₩102,444 | ₩102,518 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,766 | ₩102,766 | ₩102,558 | ₩102,753 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,216 | ₩102,364 | ₩102,198 | ₩102,317 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,444 | ₩102,444 | ₩102,243 | ₩102,283 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,766 | ₩102,766 | ₩102,431 | ₩102,485 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,726 | ₩102,900 | ₩102,632 | ₩102,676 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,619 | ₩102,619 | ₩102,397 | ₩102,426 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,458 | ₩102,491 | ₩102,337 | ₩102,344 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,444 | ₩102,485 | ₩102,270 | ₩102,277 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,672 | ₩102,672 | ₩102,471 | ₩102,574 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,605 | ₩102,619 | ₩102,397 | ₩102,452 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,726 | ₩102,726 | ₩102,578 | ₩102,692 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,485 | ₩102,641 | ₩102,485 | ₩102,621 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,190 | ₩102,240 | ₩102,136 | ₩102,230 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,525 | ₩102,525 | ₩102,310 | ₩102,404 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,525 | ₩102,639 | ₩102,505 | ₩102,585 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,806 | ₩102,853 | ₩102,518 | ₩102,526 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,739 | ₩102,927 | ₩102,713 | ₩102,867 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,619 | ₩102,683 | ₩102,545 | ₩102,629 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,337 | ₩102,565 | ₩102,337 | ₩102,438 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,471 | ₩102,471 | ₩102,301 | ₩102,337 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,793 | ₩102,800 | ₩102,632 | ₩102,645 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,900 | ₩102,900 | ₩102,739 | ₩102,800 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩103,182 | ₩103,182 | ₩102,934 | ₩103,001 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,303 | ₩103,370 | ₩103,182 | ₩103,213 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩103,101 | ₩103,182 | ₩103,061 | ₩103,175 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩103,021 | ₩103,276 | ₩103,021 | ₩103,215 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,900 | ₩103,081 | ₩102,876 | ₩102,978 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,981 | ₩103,008 | ₩102,759 | ₩102,766 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,262 | ₩103,262 | ₩103,075 | ₩103,148 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩103,101 | ₩103,329 | ₩103,101 | ₩103,213 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩103,048 | ₩103,101 | ₩102,863 | ₩103,048 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,490 | ₩103,490 | ₩103,195 | ₩103,238 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,598 | ₩103,638 | ₩103,484 | ₩103,638 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,531 | ₩103,584 | ₩103,376 | ₩103,537 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,477 | ₩103,610 | ₩103,423 | ₩103,490 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,322 | ₩104,322 | ₩104,027 | ₩104,035 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,416 | ₩104,436 | ₩104,315 | ₩104,429 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩104,134 | ₩104,382 | ₩104,134 | ₩104,315 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,389 | ₩104,416 | ₩104,235 | ₩104,251 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩104,094 | ₩104,255 | ₩104,067 | ₩104,224 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,799 | ₩103,886 | ₩103,704 | ₩103,791 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,772 | ₩103,772 | ₩103,638 | ₩103,685 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩104,013 | ₩104,101 | ₩103,879 | ₩103,893 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩104,054 | ₩104,114 | ₩103,705 | ₩103,725 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,973 | ₩104,094 | ₩103,945 | ₩104,029 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,946 | ₩104,161 | ₩103,866 | ₩103,882 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,745 | ₩103,839 | ₩103,645 | ₩103,793 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,370 | ₩103,832 | ₩103,329 | ₩103,781 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,396 | ₩103,470 | ₩103,195 | ₩103,283 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,303 | ₩103,383 | ₩103,195 | ₩103,363 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,329 | ₩103,343 | ₩103,108 | ₩103,108 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,356 | ₩103,390 | ₩103,169 | ₩103,191 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,678 | ₩103,712 | ₩103,598 | ₩103,631 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,557 | ₩103,584 | ₩103,437 | ₩103,527 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,718 | ₩103,768 | ₩103,651 | ₩103,745 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,517 | ₩103,678 | ₩103,403 | ₩103,631 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩104,134 | ₩104,255 | ₩104,080 | ₩104,134 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,852 | ₩104,080 | ₩103,785 | ₩104,020 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,852 | ₩103,913 | ₩103,799 | ₩103,826 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,745 | ₩103,772 | ₩103,450 | ₩103,749 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,504 | ₩103,504 | ₩103,222 | ₩103,433 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,994 | ₩103,316 | ₩102,887 | ₩103,303 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,659 | ₩103,289 | ₩102,652 | ₩103,219 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,699 | ₩102,766 | ₩102,498 | ₩102,637 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩103,128 | ₩103,155 | ₩102,833 | ₩102,971 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,289 | ₩103,289 | ₩102,954 | ₩103,036 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,866 | ₩103,933 | ₩103,692 | ₩103,698 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,638 | ₩103,759 | ₩103,544 | ₩103,732 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,785 | ₩103,785 | ₩103,678 | ₩103,717 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩104,148 | ₩104,157 | ₩104,000 | ₩104,007 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩104,174 | ₩104,228 | ₩104,114 | ₩104,193 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,362 | ₩104,375 | ₩103,960 | ₩103,980 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩104,054 | ₩104,248 | ₩104,040 | ₩104,208 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,665 | ₩103,812 | ₩103,624 | ₩103,705 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,745 | ₩103,745 | ₩103,370 | ₩103,559 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,785 | ₩104,047 | ₩103,732 | ₩103,875 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩104,080 | ₩104,161 | ₩104,000 | ₩104,009 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩104,161 | ₩104,172 | ₩103,839 | ₩103,942 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,282 | ₩104,335 | ₩104,190 | ₩104,322 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,523 | ₩104,563 | ₩104,361 | ₩104,422 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,335 | ₩104,617 | ₩104,241 | ₩104,583 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,510 | ₩104,644 | ₩104,215 | ₩104,408 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,603 | ₩104,704 | ₩104,536 | ₩104,557 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,684 | ₩104,724 | ₩104,469 | ₩104,496 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,831 | ₩104,872 | ₩104,671 | ₩104,805 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,738 | ₩104,932 | ₩104,738 | ₩104,826 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,697 | ₩104,697 | ₩104,349 | ₩104,449 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,617 | ₩104,617 | ₩104,489 | ₩104,597 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,469 | ₩104,724 | ₩104,416 | ₩104,696 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩104,107 | ₩104,409 | ₩104,094 | ₩104,409 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,295 | ₩104,308 | ₩104,107 | ₩104,166 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,228 | ₩104,463 | ₩104,074 | ₩104,261 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,443 | ₩104,456 | ₩104,127 | ₩104,215 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,692 | ₩103,933 | ₩103,464 | ₩103,866 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,772 | ₩103,866 | ₩103,692 | ₩103,760 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,517 | ₩103,913 | ₩103,517 | ₩103,842 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,665 | ₩103,819 | ₩103,618 | ₩103,658 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,879 | ₩104,148 | ₩103,773 | ₩104,052 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,624 | ₩103,759 | ₩103,531 | ₩103,603 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,941 | ₩103,269 | ₩102,927 | ₩103,092 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,584 | ₩103,685 | ₩103,189 | ₩103,194 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,852 | ₩103,933 | ₩103,725 | ₩103,793 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,410 | ₩103,647 | ₩103,303 | ₩103,462 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,450 | ₩103,906 | ₩103,396 | ₩103,717 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,826 | ₩103,826 | ₩103,266 | ₩103,283 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,785 | ₩104,268 | ₩103,772 | ₩104,188 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,362 | ₩104,416 | ₩104,047 | ₩104,060 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,416 | ₩104,523 | ₩104,416 | ₩104,483 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩104,121 | ₩104,282 | ₩104,101 | ₩104,215 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩104,161 | ₩104,228 | ₩103,812 | ₩103,873 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,282 | ₩104,335 | ₩103,893 | ₩103,993 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,738 | ₩104,778 | ₩104,443 | ₩104,485 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩105,126 | ₩105,207 | ₩104,912 | ₩104,948 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,657 | ₩105,247 | ₩104,637 | ₩105,198 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,791 | ₩105,100 | ₩104,684 | ₩104,852 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩105,073 | ₩105,160 | ₩105,006 | ₩105,106 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,489 | ₩105,489 | ₩105,348 | ₩105,408 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩105,086 | ₩105,489 | ₩105,073 | ₩105,395 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,730 | ₩105,730 | ₩105,455 | ₩105,582 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,266 | ₩106,400 | ₩106,253 | ₩106,328 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩106,079 | ₩106,213 | ₩106,079 | ₩106,181 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩106,025 | ₩106,146 | ₩105,945 | ₩106,085 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,213 | ₩106,213 | ₩106,045 | ₩106,085 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,998 | ₩106,178 | ₩105,958 | ₩106,109 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,931 | ₩105,945 | ₩105,797 | ₩105,938 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,797 | ₩105,928 | ₩105,782 | ₩105,884 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,891 | ₩105,965 | ₩105,824 | ₩105,871 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,998 | ₩106,018 | ₩105,931 | ₩105,978 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,864 | ₩106,018 | ₩105,864 | ₩105,971 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,395 | ₩105,730 | ₩105,395 | ₩105,696 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,274 | ₩105,422 | ₩105,234 | ₩105,262 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,314 | ₩105,475 | ₩105,314 | ₩105,401 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩105,006 | ₩105,167 | ₩104,992 | ₩105,153 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩105,086 | ₩105,086 | ₩104,940 | ₩105,054 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,898 | ₩105,055 | ₩104,805 | ₩105,053 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,697 | ₩104,762 | ₩104,650 | ₩104,704 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,657 | ₩104,751 | ₩104,624 | ₩104,738 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,872 | ₩104,872 | ₩104,637 | ₩104,657 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩105,180 | ₩105,247 | ₩105,140 | ₩105,211 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩105,073 | ₩105,287 | ₩105,046 | ₩105,214 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩105,153 | ₩105,165 | ₩105,026 | ₩105,129 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,234 | ₩105,328 | ₩105,133 | ₩105,159 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,247 | ₩105,274 | ₩105,194 | ₩105,254 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩105,059 | ₩105,124 | ₩104,932 | ₩105,120 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,898 | ₩105,045 | ₩104,831 | ₩104,986 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,764 | ₩104,945 | ₩104,671 | ₩104,945 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,738 | ₩104,744 | ₩104,577 | ₩104,583 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,220 | ₩105,220 | ₩104,966 | ₩105,019 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,354 | ₩105,361 | ₩105,187 | ₩105,194 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,194 | ₩105,340 | ₩105,167 | ₩105,308 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,220 | ₩105,220 | ₩105,019 | ₩105,120 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩105,033 | ₩105,147 | ₩104,872 | ₩105,054 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩105,046 | ₩105,139 | ₩104,831 | ₩105,081 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,872 | ₩104,919 | ₩104,764 | ₩104,852 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩105,100 | ₩105,100 | ₩104,935 | ₩105,026 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,845 | ₩104,905 | ₩104,738 | ₩104,905 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,751 | ₩104,952 | ₩104,751 | ₩104,935 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,831 | ₩104,858 | ₩104,684 | ₩104,744 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,898 | ₩104,966 | ₩104,751 | ₩104,758 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,966 | ₩105,006 | ₩104,878 | ₩104,972 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩105,006 | ₩105,058 | ₩104,925 | ₩105,053 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,992 | ₩105,006 | ₩104,791 | ₩104,878 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,778 | ₩104,919 | ₩104,738 | ₩104,919 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,563 | ₩104,691 | ₩104,476 | ₩104,637 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,845 | ₩104,845 | ₩104,610 | ₩104,664 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,751 | ₩104,814 | ₩104,671 | ₩104,692 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,858 | ₩104,898 | ₩104,727 | ₩104,811 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,274 | ₩105,328 | ₩105,196 | ₩105,240 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩105,073 | ₩105,308 | ₩105,054 | ₩105,286 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩105,140 | ₩105,227 | ₩105,039 | ₩105,066 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩105,019 | ₩105,039 | ₩104,898 | ₩104,959 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,462 | ₩105,462 | ₩105,214 | ₩105,240 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,952 | ₩105,283 | ₩104,905 | ₩105,263 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,220 | ₩105,220 | ₩104,945 | ₩104,960 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,261 | ₩105,261 | ₩104,925 | ₩105,053 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,395 | ₩105,395 | ₩105,122 | ₩105,173 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,435 | ₩105,435 | ₩105,274 | ₩105,337 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,489 | ₩105,556 | ₩105,360 | ₩105,495 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,247 | ₩105,348 | ₩105,167 | ₩105,321 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,207 | ₩105,234 | ₩105,120 | ₩105,187 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩106,159 | ₩106,159 | ₩105,911 | ₩105,979 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,985 | ₩106,126 | ₩105,817 | ₩106,114 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,851 | ₩106,079 | ₩105,831 | ₩105,978 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,717 | ₩105,781 | ₩105,582 | ₩105,750 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,556 | ₩105,556 | ₩105,401 | ₩105,529 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,261 | ₩105,395 | ₩105,140 | ₩105,305 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,354 | ₩105,354 | ₩105,147 | ₩105,180 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,408 | ₩105,408 | ₩105,140 | ₩105,227 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,207 | ₩105,234 | ₩105,113 | ₩105,156 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,354 | ₩105,354 | ₩105,100 | ₩105,101 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,341 | ₩105,408 | ₩105,227 | ₩105,236 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,556 | ₩105,629 | ₩105,482 | ₩105,562 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,542 | ₩105,644 | ₩105,462 | ₩105,615 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,354 | ₩105,381 | ₩105,281 | ₩105,321 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,261 | ₩105,419 | ₩105,240 | ₩105,334 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,247 | ₩105,422 | ₩105,247 | ₩105,392 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,261 | ₩105,267 | ₩104,986 | ₩105,012 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,220 | ₩105,381 | ₩105,126 | ₩105,281 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,247 | ₩105,328 | ₩105,133 | ₩105,214 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,851 | ₩105,884 | ₩105,676 | ₩105,710 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,703 | ₩105,931 | ₩105,542 | ₩105,796 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,427 | ₩106,427 | ₩105,918 | ₩105,958 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,387 | ₩106,494 | ₩106,354 | ₩106,447 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,360 | ₩106,387 | ₩106,159 | ₩106,380 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,374 | ₩106,374 | ₩106,173 | ₩106,286 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩106,186 | ₩106,253 | ₩106,112 | ₩106,127 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩106,186 | ₩106,387 | ₩106,186 | ₩106,332 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,374 | ₩106,409 | ₩106,280 | ₩106,324 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩106,159 | ₩106,213 | ₩106,092 | ₩106,152 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩106,079 | ₩106,079 | ₩105,954 | ₩106,061 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,824 | ₩106,166 | ₩105,797 | ₩106,139 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,945 | ₩105,995 | ₩105,743 | ₩105,824 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,690 | ₩105,851 | ₩105,562 | ₩105,831 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,529 | ₩105,676 | ₩105,404 | ₩105,670 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,422 | ₩105,550 | ₩105,287 | ₩105,462 | +0.04% | 6.9만 |
|---|