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 | ₩98,655 | ₩98,802 | ₩98,569 | ₩98,802 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,348 | ₩98,742 | ₩98,275 | ₩98,725 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,082 | ₩98,528 | ₩98,055 | ₩98,436 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,362 | ₩98,569 | ₩98,315 | ₩98,482 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,135 | ₩98,295 | ₩98,055 | ₩98,215 | +0.08% | 34.8만 |
| 2026.10.02 | ₩98,735 | ₩98,795 | ₩98,255 | ₩98,388 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,122 | ₩98,695 | ₩97,982 | ₩98,478 | +0.36% | 168.6만 |
| 2026.09.30 | ₩98,949 | ₩98,949 | ₩98,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,735 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩98,949 | ₩98,949 | ₩98,590 | ₩98,882 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩98,989 | ₩99,082 | ₩98,749 | ₩98,897 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,242 | ₩99,502 | ₩99,051 | ₩99,456 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩99,749 | ₩99,836 | ₩99,302 | ₩99,302 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,470 | ₩100,470 | ₩99,589 | ₩99,803 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩100,710 | ₩100,710 | ₩100,483 | ₩100,550 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩100,523 | ₩100,603 | ₩100,490 | ₩100,550 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩100,563 | ₩100,563 | ₩100,309 | ₩100,363 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩100,536 | ₩100,683 | ₩100,490 | ₩100,683 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,336 | ₩100,650 | ₩100,216 | ₩100,263 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,256 | ₩100,256 | ₩100,136 | ₩100,229 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,256 | ₩100,543 | ₩100,143 | ₩100,296 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩100,523 | ₩100,650 | ₩100,323 | ₩100,376 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩100,776 | ₩100,790 | ₩100,470 | ₩100,510 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,350 | ₩101,371 | ₩101,077 | ₩101,177 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,417 | ₩101,457 | ₩101,250 | ₩101,317 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,390 | ₩101,557 | ₩101,390 | ₩101,437 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩101,550 | ₩101,570 | ₩101,470 | ₩101,477 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,283 | ₩101,310 | ₩101,183 | ₩101,310 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,350 | ₩101,517 | ₩101,178 | ₩101,210 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩101,897 | ₩101,924 | ₩101,809 | ₩101,917 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,284 | ₩102,404 | ₩102,034 | ₩102,052 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,337 | ₩102,440 | ₩102,271 | ₩102,357 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,417 | ₩102,417 | ₩102,264 | ₩102,343 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,244 | ₩102,497 | ₩102,244 | ₩102,491 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩101,950 | ₩102,084 | ₩101,950 | ₩102,064 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩101,937 | ₩101,972 | ₩101,804 | ₩101,864 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,017 | ₩102,044 | ₩101,910 | ₩101,984 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,231 | ₩102,231 | ₩102,024 | ₩102,217 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩101,684 | ₩101,830 | ₩101,665 | ₩101,784 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩101,910 | ₩101,910 | ₩101,710 | ₩101,750 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,231 | ₩102,231 | ₩101,897 | ₩101,950 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,191 | ₩102,364 | ₩102,097 | ₩102,141 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,084 | ₩102,084 | ₩101,864 | ₩101,892 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩101,924 | ₩101,957 | ₩101,804 | ₩101,810 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩101,910 | ₩101,950 | ₩101,737 | ₩101,744 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,137 | ₩102,137 | ₩101,937 | ₩102,040 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,070 | ₩102,084 | ₩101,864 | ₩101,918 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,191 | ₩102,191 | ₩102,044 | ₩102,157 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩101,950 | ₩102,106 | ₩101,950 | ₩102,086 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩101,657 | ₩101,708 | ₩101,604 | ₩101,697 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩101,990 | ₩101,990 | ₩101,777 | ₩101,870 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩101,990 | ₩102,104 | ₩101,970 | ₩102,050 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,271 | ₩102,317 | ₩101,984 | ₩101,992 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,204 | ₩102,391 | ₩102,177 | ₩102,331 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,084 | ₩102,148 | ₩102,010 | ₩102,094 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩101,804 | ₩102,030 | ₩101,804 | ₩101,904 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩101,937 | ₩101,937 | ₩101,768 | ₩101,804 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,257 | ₩102,264 | ₩102,097 | ₩102,110 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,364 | ₩102,364 | ₩102,204 | ₩102,264 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩102,644 | ₩102,644 | ₩102,397 | ₩102,464 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩102,764 | ₩102,831 | ₩102,644 | ₩102,675 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩102,564 | ₩102,644 | ₩102,524 | ₩102,637 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩102,484 | ₩102,738 | ₩102,484 | ₩102,677 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,364 | ₩102,544 | ₩102,340 | ₩102,441 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,444 | ₩102,471 | ₩102,224 | ₩102,231 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩102,724 | ₩102,724 | ₩102,537 | ₩102,611 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩102,564 | ₩102,791 | ₩102,564 | ₩102,675 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩102,511 | ₩102,564 | ₩102,327 | ₩102,511 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩102,951 | ₩102,951 | ₩102,657 | ₩102,700 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,058 | ₩103,098 | ₩102,944 | ₩103,098 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩102,991 | ₩103,044 | ₩102,838 | ₩102,998 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩102,938 | ₩103,070 | ₩102,884 | ₩102,951 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩103,778 | ₩103,778 | ₩103,485 | ₩103,493 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩103,871 | ₩103,891 | ₩103,771 | ₩103,885 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩103,591 | ₩103,838 | ₩103,591 | ₩103,771 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩103,845 | ₩103,871 | ₩103,691 | ₩103,707 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩103,551 | ₩103,711 | ₩103,525 | ₩103,681 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,258 | ₩103,345 | ₩103,163 | ₩103,250 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,231 | ₩103,231 | ₩103,098 | ₩103,144 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩103,471 | ₩103,558 | ₩103,338 | ₩103,351 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩103,511 | ₩103,571 | ₩103,164 | ₩103,184 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,431 | ₩103,551 | ₩103,403 | ₩103,487 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,405 | ₩103,618 | ₩103,324 | ₩103,341 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,204 | ₩103,298 | ₩103,104 | ₩103,252 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩102,831 | ₩103,291 | ₩102,791 | ₩103,240 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩102,858 | ₩102,931 | ₩102,657 | ₩102,744 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩102,764 | ₩102,844 | ₩102,657 | ₩102,824 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩102,791 | ₩102,804 | ₩102,571 | ₩102,571 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩102,818 | ₩102,851 | ₩102,631 | ₩102,653 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,138 | ₩103,171 | ₩103,058 | ₩103,091 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,018 | ₩103,044 | ₩102,898 | ₩102,987 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,178 | ₩103,227 | ₩103,111 | ₩103,204 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩102,978 | ₩103,138 | ₩102,864 | ₩103,091 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩103,591 | ₩103,711 | ₩103,538 | ₩103,591 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,311 | ₩103,538 | ₩103,244 | ₩103,478 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,311 | ₩103,371 | ₩103,258 | ₩103,284 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,204 | ₩103,231 | ₩102,911 | ₩103,208 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩102,964 | ₩102,964 | ₩102,684 | ₩102,894 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,457 | ₩102,778 | ₩102,351 | ₩102,764 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,124 | ₩102,751 | ₩102,117 | ₩102,681 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,164 | ₩102,231 | ₩101,964 | ₩102,102 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩102,591 | ₩102,617 | ₩102,297 | ₩102,435 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩102,751 | ₩102,751 | ₩102,417 | ₩102,499 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,324 | ₩103,391 | ₩103,151 | ₩103,158 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,098 | ₩103,218 | ₩103,004 | ₩103,191 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,244 | ₩103,244 | ₩103,138 | ₩103,176 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩103,605 | ₩103,614 | ₩103,458 | ₩103,465 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩103,631 | ₩103,685 | ₩103,571 | ₩103,650 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩103,818 | ₩103,831 | ₩103,418 | ₩103,438 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩103,511 | ₩103,705 | ₩103,498 | ₩103,665 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,124 | ₩103,271 | ₩103,084 | ₩103,164 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,204 | ₩103,204 | ₩102,831 | ₩103,019 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,244 | ₩103,505 | ₩103,191 | ₩103,334 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩103,538 | ₩103,618 | ₩103,458 | ₩103,467 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩103,618 | ₩103,629 | ₩103,298 | ₩103,401 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩103,738 | ₩103,791 | ₩103,647 | ₩103,778 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩103,978 | ₩104,018 | ₩103,817 | ₩103,878 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩103,791 | ₩104,072 | ₩103,698 | ₩104,038 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩103,965 | ₩104,098 | ₩103,671 | ₩103,863 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,058 | ₩104,158 | ₩103,992 | ₩104,012 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,138 | ₩104,178 | ₩103,925 | ₩103,952 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,285 | ₩104,325 | ₩104,125 | ₩104,258 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,192 | ₩104,385 | ₩104,192 | ₩104,280 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,152 | ₩104,152 | ₩103,805 | ₩103,905 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,072 | ₩104,072 | ₩103,945 | ₩104,052 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩103,925 | ₩104,178 | ₩103,871 | ₩104,150 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩103,565 | ₩103,865 | ₩103,551 | ₩103,865 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩103,751 | ₩103,765 | ₩103,565 | ₩103,623 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩103,685 | ₩103,918 | ₩103,531 | ₩103,718 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩103,898 | ₩103,911 | ₩103,585 | ₩103,671 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,151 | ₩103,391 | ₩102,924 | ₩103,324 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,231 | ₩103,324 | ₩103,151 | ₩103,219 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩102,978 | ₩103,371 | ₩102,978 | ₩103,300 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,124 | ₩103,278 | ₩103,078 | ₩103,118 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,338 | ₩103,605 | ₩103,232 | ₩103,510 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,084 | ₩103,218 | ₩102,991 | ₩103,063 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,404 | ₩102,731 | ₩102,391 | ₩102,555 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,044 | ₩103,144 | ₩102,651 | ₩102,656 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,311 | ₩103,391 | ₩103,184 | ₩103,252 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩102,871 | ₩103,107 | ₩102,764 | ₩102,923 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩102,911 | ₩103,365 | ₩102,858 | ₩103,176 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,284 | ₩103,284 | ₩102,728 | ₩102,744 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,244 | ₩103,725 | ₩103,231 | ₩103,645 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩103,818 | ₩103,871 | ₩103,505 | ₩103,518 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩103,871 | ₩103,978 | ₩103,871 | ₩103,938 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩103,578 | ₩103,738 | ₩103,558 | ₩103,671 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩103,618 | ₩103,685 | ₩103,271 | ₩103,331 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩103,738 | ₩103,791 | ₩103,351 | ₩103,451 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,192 | ₩104,232 | ₩103,898 | ₩103,941 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩104,579 | ₩104,659 | ₩104,365 | ₩104,401 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,112 | ₩104,699 | ₩104,092 | ₩104,649 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,245 | ₩104,552 | ₩104,138 | ₩104,305 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩104,525 | ₩104,612 | ₩104,458 | ₩104,559 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩104,939 | ₩104,939 | ₩104,799 | ₩104,859 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩104,539 | ₩104,939 | ₩104,525 | ₩104,845 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,179 | ₩105,179 | ₩104,905 | ₩105,032 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩105,712 | ₩105,846 | ₩105,699 | ₩105,774 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩105,526 | ₩105,659 | ₩105,526 | ₩105,627 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩105,472 | ₩105,592 | ₩105,392 | ₩105,532 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩105,659 | ₩105,659 | ₩105,492 | ₩105,532 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,446 | ₩105,624 | ₩105,406 | ₩105,556 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,379 | ₩105,392 | ₩105,246 | ₩105,386 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,246 | ₩105,376 | ₩105,231 | ₩105,332 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,339 | ₩105,412 | ₩105,272 | ₩105,319 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,446 | ₩105,466 | ₩105,379 | ₩105,426 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,312 | ₩105,466 | ₩105,312 | ₩105,419 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩104,845 | ₩105,179 | ₩104,845 | ₩105,146 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩104,725 | ₩104,872 | ₩104,685 | ₩104,713 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩104,765 | ₩104,925 | ₩104,765 | ₩104,852 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,458 | ₩104,619 | ₩104,445 | ₩104,605 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩104,539 | ₩104,539 | ₩104,393 | ₩104,506 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,352 | ₩104,508 | ₩104,258 | ₩104,505 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,152 | ₩104,216 | ₩104,105 | ₩104,158 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,112 | ₩104,205 | ₩104,078 | ₩104,192 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,325 | ₩104,325 | ₩104,092 | ₩104,112 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩104,632 | ₩104,699 | ₩104,592 | ₩104,663 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩104,525 | ₩104,739 | ₩104,498 | ₩104,665 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩104,605 | ₩104,617 | ₩104,478 | ₩104,581 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩104,685 | ₩104,779 | ₩104,585 | ₩104,611 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩104,699 | ₩104,725 | ₩104,645 | ₩104,705 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩104,512 | ₩104,576 | ₩104,385 | ₩104,572 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,352 | ₩104,497 | ₩104,285 | ₩104,438 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,218 | ₩104,398 | ₩104,125 | ₩104,398 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,192 | ₩104,198 | ₩104,032 | ₩104,038 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩104,672 | ₩104,672 | ₩104,418 | ₩104,472 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩104,805 | ₩104,812 | ₩104,639 | ₩104,645 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩104,645 | ₩104,791 | ₩104,619 | ₩104,759 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩104,672 | ₩104,672 | ₩104,472 | ₩104,572 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩104,485 | ₩104,599 | ₩104,325 | ₩104,506 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩104,498 | ₩104,591 | ₩104,285 | ₩104,533 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,325 | ₩104,372 | ₩104,218 | ₩104,305 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩104,552 | ₩104,552 | ₩104,388 | ₩104,478 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,298 | ₩104,358 | ₩104,192 | ₩104,358 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,205 | ₩104,405 | ₩104,205 | ₩104,388 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,285 | ₩104,312 | ₩104,138 | ₩104,198 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,352 | ₩104,418 | ₩104,205 | ₩104,212 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,418 | ₩104,458 | ₩104,332 | ₩104,425 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,458 | ₩104,510 | ₩104,378 | ₩104,505 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,445 | ₩104,458 | ₩104,245 | ₩104,332 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,232 | ₩104,372 | ₩104,192 | ₩104,372 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,018 | ₩104,145 | ₩103,932 | ₩104,092 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,298 | ₩104,298 | ₩104,065 | ₩104,118 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,205 | ₩104,268 | ₩104,125 | ₩104,146 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,312 | ₩104,352 | ₩104,181 | ₩104,265 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩104,725 | ₩104,779 | ₩104,648 | ₩104,692 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩104,525 | ₩104,759 | ₩104,506 | ₩104,737 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩104,592 | ₩104,679 | ₩104,492 | ₩104,518 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩104,472 | ₩104,492 | ₩104,352 | ₩104,412 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩104,912 | ₩104,912 | ₩104,665 | ₩104,692 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,405 | ₩104,735 | ₩104,358 | ₩104,715 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩104,672 | ₩104,672 | ₩104,398 | ₩104,413 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩104,712 | ₩104,712 | ₩104,378 | ₩104,505 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩104,845 | ₩104,845 | ₩104,575 | ₩104,625 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩104,885 | ₩104,885 | ₩104,725 | ₩104,788 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩104,939 | ₩105,005 | ₩104,811 | ₩104,945 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩104,699 | ₩104,799 | ₩104,619 | ₩104,772 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩104,659 | ₩104,685 | ₩104,572 | ₩104,639 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩105,606 | ₩105,606 | ₩105,359 | ₩105,427 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,432 | ₩105,572 | ₩105,266 | ₩105,560 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,299 | ₩105,526 | ₩105,279 | ₩105,426 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,166 | ₩105,230 | ₩105,032 | ₩105,199 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,005 | ₩105,005 | ₩104,852 | ₩104,979 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩104,712 | ₩104,845 | ₩104,592 | ₩104,756 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩104,805 | ₩104,805 | ₩104,599 | ₩104,632 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩104,859 | ₩104,859 | ₩104,592 | ₩104,679 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩104,659 | ₩104,685 | ₩104,565 | ₩104,608 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩104,805 | ₩104,805 | ₩104,552 | ₩104,553 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩104,792 | ₩104,859 | ₩104,679 | ₩104,688 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,005 | ₩105,079 | ₩104,932 | ₩105,012 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩104,992 | ₩105,093 | ₩104,912 | ₩105,064 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩104,805 | ₩104,832 | ₩104,732 | ₩104,772 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩104,712 | ₩104,869 | ₩104,692 | ₩104,785 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩104,699 | ₩104,872 | ₩104,699 | ₩104,843 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩104,712 | ₩104,719 | ₩104,438 | ₩104,465 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩104,672 | ₩104,832 | ₩104,579 | ₩104,732 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩104,699 | ₩104,779 | ₩104,585 | ₩104,665 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,299 | ₩105,332 | ₩105,126 | ₩105,159 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,152 | ₩105,379 | ₩104,992 | ₩105,244 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩105,873 | ₩105,873 | ₩105,366 | ₩105,406 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩105,833 | ₩105,939 | ₩105,799 | ₩105,893 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩105,806 | ₩105,833 | ₩105,606 | ₩105,826 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩105,819 | ₩105,819 | ₩105,619 | ₩105,733 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩105,632 | ₩105,699 | ₩105,559 | ₩105,574 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩105,632 | ₩105,833 | ₩105,632 | ₩105,778 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩105,819 | ₩105,854 | ₩105,726 | ₩105,770 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩105,606 | ₩105,659 | ₩105,539 | ₩105,599 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩105,526 | ₩105,526 | ₩105,402 | ₩105,508 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,272 | ₩105,612 | ₩105,246 | ₩105,586 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,392 | ₩105,443 | ₩105,192 | ₩105,272 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,139 | ₩105,299 | ₩105,012 | ₩105,279 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩104,979 | ₩105,126 | ₩104,855 | ₩105,119 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩104,872 | ₩105,000 | ₩104,739 | ₩104,912 | +0.04% | 6.9만 |
|---|