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 | ₩99,160 | ₩99,307 | ₩99,072 | ₩99,307 | +0.15% | 75.1만 |
| 2026.10.08 | ₩98,851 | ₩99,247 | ₩98,777 | ₩99,229 | +0.38% | 27.6만 |
| 2026.10.07 | ₩98,583 | ₩99,032 | ₩98,556 | ₩98,940 | +0.36% | 45.3만 |
| 2026.10.06 | ₩98,865 | ₩99,072 | ₩98,818 | ₩98,985 | +0.12% | 28.6만 |
| 2026.10.05 | ₩98,637 | ₩98,798 | ₩98,556 | ₩98,717 | +0.08% | 34.8만 |
| 2026.10.02 | ₩99,240 | ₩99,300 | ₩98,757 | ₩98,891 | -0.35% | 58.3만 |
| 2026.10.01 | ₩98,623 | ₩99,200 | ₩98,482 | ₩98,981 | +0.36% | 168.6만 |
| 2026.09.30 | ₩99,455 | ₩99,455 | ₩99,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,240 |
| -0.22% |
| 27만 |
| 2026.09.29 | ₩99,455 | ₩99,455 | ₩99,094 | ₩99,388 | -0.07% | 43만 |
|---|
| 2026.09.28 | ₩99,495 | ₩99,589 | ₩99,253 | ₩99,402 | -0.09% | 37만 |
|---|
| 2026.09.25 | ₩99,750 | ₩100,011 | ₩99,558 | ₩99,964 | +0.22% | 24.1만 |
|---|
| 2026.09.24 | ₩100,259 | ₩100,346 | ₩99,810 | ₩99,810 | -0.45% | 29.3만 |
|---|
| 2026.09.23 | ₩100,983 | ₩100,983 | ₩100,098 | ₩100,313 | -0.66% | 37.6만 |
|---|
| 2026.09.22 | ₩101,225 | ₩101,225 | ₩100,997 | ₩101,064 | -0.16% | 22.8만 |
|---|
| 2026.09.21 | ₩101,037 | ₩101,117 | ₩101,003 | ₩101,064 | +0.03% | 15.6만 |
|---|
| 2026.09.18 | ₩101,077 | ₩101,077 | ₩100,822 | ₩100,876 | -0.20% | 16.5만 |
|---|
| 2026.09.17 | ₩101,050 | ₩101,198 | ₩101,003 | ₩101,198 | +0.15% | 17.1만 |
|---|
| 2026.09.16 | ₩100,849 | ₩101,164 | ₩100,728 | ₩100,775 | -0.07% | 32.1만 |
|---|
| 2026.09.15 | ₩100,769 | ₩100,769 | ₩100,648 | ₩100,742 | -0.03% | 61.3만 |
|---|
| 2026.09.14 | ₩100,769 | ₩101,057 | ₩100,655 | ₩100,809 | +0.04% | 48.4만 |
|---|
| 2026.09.11 | ₩101,037 | ₩101,164 | ₩100,836 | ₩100,889 | -0.15% | 24.2만 |
|---|
| 2026.09.10 | ₩101,292 | ₩101,305 | ₩100,983 | ₩101,023 | -0.26% | 30만 |
|---|
| 2026.09.09 | ₩101,868 | ₩101,890 | ₩101,593 | ₩101,694 | -0.17% | 22.9만 |
|---|
| 2026.09.08 | ₩101,935 | ₩101,975 | ₩101,768 | ₩101,835 | -0.10% | 15.7만 |
|---|
| 2026.09.04 | ₩101,908 | ₩102,076 | ₩101,908 | ₩101,955 | +0.05% | 20.3만 |
|---|
| 2026.09.03 | ₩102,069 | ₩102,089 | ₩101,989 | ₩101,996 | -0.07% | 21.8만 |
|---|
| 2026.09.02 | ₩101,801 | ₩101,828 | ₩101,701 | ₩101,828 | +0.03% | 22만 |
|---|
| 2026.09.01 | ₩101,868 | ₩102,036 | ₩101,695 | ₩101,727 | -0.14% | 26.1만 |
|---|
| 2026.08.31 | ₩102,418 | ₩102,445 | ₩102,329 | ₩102,438 | +0.02% | 16.1만 |
|---|
| 2026.08.28 | ₩102,807 | ₩102,927 | ₩102,556 | ₩102,573 | -0.23% | 9.6만 |
|---|
| 2026.08.27 | ₩102,860 | ₩102,964 | ₩102,793 | ₩102,881 | +0.02% | 24.2만 |
|---|
| 2026.08.26 | ₩102,941 | ₩102,941 | ₩102,787 | ₩102,866 | -0.07% | 14.1만 |
|---|
| 2026.08.25 | ₩102,767 | ₩103,021 | ₩102,767 | ₩103,015 | +0.24% | 43.9만 |
|---|
| 2026.08.24 | ₩102,472 | ₩102,606 | ₩102,472 | ₩102,586 | +0.11% | 21.3만 |
|---|
| 2026.08.21 | ₩102,458 | ₩102,493 | ₩102,324 | ₩102,384 | -0.07% | 16.7만 |
|---|
| 2026.08.20 | ₩102,539 | ₩102,565 | ₩102,431 | ₩102,505 | -0.03% | 37.4만 |
|---|
| 2026.08.19 | ₩102,753 | ₩102,753 | ₩102,545 | ₩102,740 | -0.01% | 14.8만 |
|---|
| 2026.08.18 | ₩102,203 | ₩102,351 | ₩102,185 | ₩102,304 | +0.10% | 22.7만 |
|---|
| 2026.08.17 | ₩102,431 | ₩102,431 | ₩102,230 | ₩102,270 | -0.16% | 14.7만 |
|---|
| 2026.08.14 | ₩102,753 | ₩102,753 | ₩102,418 | ₩102,472 | -0.27% | 22.2만 |
|---|
| 2026.08.13 | ₩102,713 | ₩102,887 | ₩102,619 | ₩102,663 | -0.05% | 23만 |
|---|
| 2026.08.12 | ₩102,606 | ₩102,606 | ₩102,384 | ₩102,413 | -0.19% | 14.8만 |
|---|
| 2026.08.11 | ₩102,445 | ₩102,478 | ₩102,324 | ₩102,331 | -0.11% | 26.4만 |
|---|
| 2026.08.10 | ₩102,431 | ₩102,472 | ₩102,257 | ₩102,264 | -0.16% | 25.8만 |
|---|
| 2026.08.07 | ₩102,659 | ₩102,659 | ₩102,458 | ₩102,561 | -0.10% | 20.1만 |
|---|
| 2026.08.06 | ₩102,592 | ₩102,606 | ₩102,384 | ₩102,439 | -0.15% | 14.6만 |
|---|
| 2026.08.05 | ₩102,713 | ₩102,713 | ₩102,565 | ₩102,679 | -0.03% | 13.4만 |
|---|
| 2026.08.04 | ₩102,472 | ₩102,628 | ₩102,472 | ₩102,608 | +0.13% | 21.8만 |
|---|
| 2026.08.03 | ₩102,177 | ₩102,228 | ₩102,123 | ₩102,217 | +0.04% | 74.3만 |
|---|
| 2026.07.31 | ₩102,512 | ₩102,512 | ₩102,297 | ₩102,391 | -0.12% | 47.4만 |
|---|
| 2026.07.30 | ₩102,512 | ₩102,626 | ₩102,492 | ₩102,572 | +0.06% | 25.3만 |
|---|
| 2026.07.29 | ₩102,793 | ₩102,840 | ₩102,505 | ₩102,513 | -0.27% | 20.3만 |
|---|
| 2026.07.28 | ₩102,726 | ₩102,914 | ₩102,700 | ₩102,854 | +0.12% | 19.8만 |
|---|
| 2026.07.27 | ₩102,606 | ₩102,670 | ₩102,532 | ₩102,616 | +0.01% | 25.8만 |
|---|
| 2026.07.24 | ₩102,324 | ₩102,552 | ₩102,324 | ₩102,425 | +0.10% | 19.5만 |
|---|
| 2026.07.23 | ₩102,458 | ₩102,458 | ₩102,288 | ₩102,324 | -0.13% | 28.7만 |
|---|
| 2026.07.22 | ₩102,780 | ₩102,787 | ₩102,619 | ₩102,632 | -0.14% | 21.5만 |
|---|
| 2026.07.21 | ₩102,887 | ₩102,887 | ₩102,726 | ₩102,787 | -0.10% | 15.6만 |
|---|
| 2026.07.20 | ₩103,169 | ₩103,169 | ₩102,921 | ₩102,988 | -0.18% | 16.6만 |
|---|
| 2026.07.17 | ₩103,290 | ₩103,357 | ₩103,169 | ₩103,200 | -0.09% | 8.3만 |
|---|
| 2026.07.16 | ₩103,088 | ₩103,169 | ₩103,048 | ₩103,162 | +0.07% | 11.3만 |
|---|
| 2026.07.15 | ₩103,008 | ₩103,263 | ₩103,008 | ₩103,202 | +0.19% | 11.6만 |
|---|
| 2026.07.14 | ₩102,887 | ₩103,068 | ₩102,863 | ₩102,965 | +0.08% | 14.9만 |
|---|
| 2026.07.13 | ₩102,968 | ₩102,995 | ₩102,746 | ₩102,753 | -0.21% | 31.3만 |
|---|
| 2026.07.10 | ₩103,249 | ₩103,249 | ₩103,062 | ₩103,135 | -0.11% | 31만 |
|---|
| 2026.07.09 | ₩103,088 | ₩103,316 | ₩103,088 | ₩103,200 | +0.11% | 16.7만 |
|---|
| 2026.07.08 | ₩103,035 | ₩103,088 | ₩102,850 | ₩103,035 | 0.00% | 23.9만 |
|---|
| 2026.07.07 | ₩103,477 | ₩103,477 | ₩103,182 | ₩103,225 | -0.24% | 11.7만 |
|---|
| 2026.07.06 | ₩103,585 | ₩103,625 | ₩103,471 | ₩103,625 | +0.04% | 18만 |
|---|
| 2026.07.02 | ₩103,517 | ₩103,571 | ₩103,363 | ₩103,524 | +0.01% | 32.8만 |
|---|
| 2026.07.01 | ₩103,464 | ₩103,597 | ₩103,410 | ₩103,477 | +0.01% | 16.8만 |
|---|
| 2026.06.30 | ₩104,309 | ₩104,309 | ₩104,014 | ₩104,022 | -0.28% | 26.4만 |
|---|
| 2026.06.29 | ₩104,402 | ₩104,423 | ₩104,302 | ₩104,416 | +0.01% | 22.1만 |
|---|
| 2026.06.26 | ₩104,121 | ₩104,369 | ₩104,121 | ₩104,302 | +0.17% | 58.6만 |
|---|
| 2026.06.25 | ₩104,376 | ₩104,402 | ₩104,221 | ₩104,238 | -0.13% | 13.9만 |
|---|
| 2026.06.24 | ₩104,081 | ₩104,242 | ₩104,054 | ₩104,211 | +0.12% | 14.4만 |
|---|
| 2026.06.23 | ₩103,786 | ₩103,873 | ₩103,690 | ₩103,778 | -0.01% | 15.3만 |
|---|
| 2026.06.22 | ₩103,759 | ₩103,759 | ₩103,625 | ₩103,672 | -0.08% | 9.8만 |
|---|
| 2026.06.18 | ₩104,000 | ₩104,087 | ₩103,866 | ₩103,880 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩104,040 | ₩104,101 | ₩103,692 | ₩103,712 | -0.32% | 13만 |
|---|
| 2026.06.16 | ₩103,960 | ₩104,081 | ₩103,932 | ₩104,016 | +0.05% | 8.3만 |
|---|
| 2026.06.15 | ₩103,933 | ₩104,148 | ₩103,853 | ₩103,869 | -0.06% | 11.2만 |
|---|
| 2026.06.12 | ₩103,732 | ₩103,826 | ₩103,631 | ₩103,780 | +0.05% | 16.3만 |
|---|
| 2026.06.11 | ₩103,357 | ₩103,819 | ₩103,316 | ₩103,768 | +0.40% | 11.7만 |
|---|
| 2026.06.10 | ₩103,383 | ₩103,457 | ₩103,182 | ₩103,269 | -0.11% | 11.9만 |
|---|
| 2026.06.09 | ₩103,290 | ₩103,370 | ₩103,182 | ₩103,350 | +0.06% | 10.2만 |
|---|
| 2026.06.08 | ₩103,316 | ₩103,330 | ₩103,095 | ₩103,095 | -0.21% | 9.5만 |
|---|
| 2026.06.05 | ₩103,343 | ₩103,377 | ₩103,155 | ₩103,178 | -0.16% | 23.7만 |
|---|
| 2026.06.04 | ₩103,665 | ₩103,699 | ₩103,585 | ₩103,618 | -0.05% | 8.8만 |
|---|
| 2026.06.03 | ₩103,544 | ₩103,571 | ₩103,424 | ₩103,513 | -0.03% | 14만 |
|---|
| 2026.06.02 | ₩103,705 | ₩103,755 | ₩103,638 | ₩103,732 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩103,504 | ₩103,665 | ₩103,390 | ₩103,618 | +0.11% | 35.6만 |
|---|
| 2026.05.29 | ₩104,121 | ₩104,242 | ₩104,067 | ₩104,121 | 0.00% | 13.6만 |
|---|
| 2026.05.28 | ₩103,839 | ₩104,067 | ₩103,772 | ₩104,007 | +0.16% | 12.4만 |
|---|
| 2026.05.27 | ₩103,839 | ₩103,900 | ₩103,786 | ₩103,812 | -0.03% | 14.1만 |
|---|
| 2026.05.26 | ₩103,732 | ₩103,759 | ₩103,437 | ₩103,736 | +0.00% | 18.3만 |
|---|
| 2026.05.22 | ₩103,491 | ₩103,491 | ₩103,209 | ₩103,420 | -0.07% | 13.1만 |
|---|
| 2026.05.21 | ₩102,981 | ₩103,303 | ₩102,874 | ₩103,290 | +0.30% | 18.2만 |
|---|
| 2026.05.20 | ₩102,646 | ₩103,276 | ₩102,639 | ₩103,206 | +0.55% | 23.6만 |
|---|
| 2026.05.19 | ₩102,686 | ₩102,753 | ₩102,485 | ₩102,624 | -0.06% | 20만 |
|---|
| 2026.05.18 | ₩103,115 | ₩103,142 | ₩102,820 | ₩102,958 | -0.15% | 11.8만 |
|---|
| 2026.05.15 | ₩103,276 | ₩103,276 | ₩102,941 | ₩103,023 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩103,853 | ₩103,920 | ₩103,678 | ₩103,685 | -0.16% | 15.8만 |
|---|
| 2026.05.13 | ₩103,625 | ₩103,745 | ₩103,531 | ₩103,719 | +0.09% | 13.7만 |
|---|
| 2026.05.12 | ₩103,772 | ₩103,772 | ₩103,665 | ₩103,704 | -0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩104,134 | ₩104,144 | ₩103,987 | ₩103,993 | -0.14% | 14.5만 |
|---|
| 2026.05.08 | ₩104,161 | ₩104,215 | ₩104,101 | ₩104,180 | +0.02% | 11.6만 |
|---|
| 2026.05.07 | ₩104,349 | ₩104,362 | ₩103,947 | ₩103,967 | -0.37% | 13.7만 |
|---|
| 2026.05.06 | ₩104,040 | ₩104,235 | ₩104,027 | ₩104,195 | +0.15% | 15.9만 |
|---|
| 2026.05.05 | ₩103,652 | ₩103,799 | ₩103,611 | ₩103,692 | +0.04% | 20.4만 |
|---|
| 2026.05.04 | ₩103,732 | ₩103,732 | ₩103,357 | ₩103,546 | -0.18% | 15만 |
|---|
| 2026.05.01 | ₩103,772 | ₩104,034 | ₩103,719 | ₩103,862 | +0.09% | 13.8만 |
|---|
| 2026.04.30 | ₩104,067 | ₩104,148 | ₩103,987 | ₩103,996 | -0.07% | 7.7만 |
|---|
| 2026.04.29 | ₩104,148 | ₩104,158 | ₩103,826 | ₩103,929 | -0.21% | 48.3만 |
|---|
| 2026.04.28 | ₩104,268 | ₩104,322 | ₩104,177 | ₩104,309 | +0.04% | 11.6만 |
|---|
| 2026.04.27 | ₩104,510 | ₩104,550 | ₩104,347 | ₩104,409 | -0.10% | 9.1만 |
|---|
| 2026.04.24 | ₩104,322 | ₩104,604 | ₩104,228 | ₩104,570 | +0.24% | 11.7만 |
|---|
| 2026.04.23 | ₩104,496 | ₩104,630 | ₩104,201 | ₩104,394 | -0.10% | 15.7만 |
|---|
| 2026.04.22 | ₩104,590 | ₩104,691 | ₩104,523 | ₩104,543 | -0.04% | 9.6만 |
|---|
| 2026.04.21 | ₩104,671 | ₩104,711 | ₩104,456 | ₩104,483 | -0.18% | 21.1만 |
|---|
| 2026.04.20 | ₩104,818 | ₩104,858 | ₩104,657 | ₩104,791 | -0.03% | 10.7만 |
|---|
| 2026.04.17 | ₩104,724 | ₩104,919 | ₩104,724 | ₩104,813 | +0.08% | 14.2만 |
|---|
| 2026.04.16 | ₩104,684 | ₩104,684 | ₩104,335 | ₩104,436 | -0.24% | 15.4만 |
|---|
| 2026.04.15 | ₩104,604 | ₩104,604 | ₩104,476 | ₩104,583 | -0.02% | 7.7만 |
|---|
| 2026.04.14 | ₩104,456 | ₩104,711 | ₩104,402 | ₩104,683 | +0.22% | 25.2만 |
|---|
| 2026.04.13 | ₩104,094 | ₩104,396 | ₩104,081 | ₩104,396 | +0.29% | 21.7만 |
|---|
| 2026.04.10 | ₩104,282 | ₩104,295 | ₩104,094 | ₩104,153 | -0.12% | 9.7만 |
|---|
| 2026.04.09 | ₩104,215 | ₩104,449 | ₩104,061 | ₩104,248 | +0.03% | 10.9만 |
|---|
| 2026.04.08 | ₩104,429 | ₩104,443 | ₩104,114 | ₩104,201 | -0.22% | 10.1만 |
|---|
| 2026.04.07 | ₩103,678 | ₩103,920 | ₩103,450 | ₩103,853 | +0.17% | 7.8만 |
|---|
| 2026.04.06 | ₩103,759 | ₩103,853 | ₩103,678 | ₩103,747 | -0.01% | 12.7만 |
|---|
| 2026.04.02 | ₩103,504 | ₩103,900 | ₩103,504 | ₩103,829 | +0.31% | 10.3만 |
|---|
| 2026.04.01 | ₩103,652 | ₩103,806 | ₩103,605 | ₩103,645 | -0.01% | 9.9만 |
|---|
| 2026.03.31 | ₩103,866 | ₩104,134 | ₩103,760 | ₩104,039 | +0.17% | 13.4만 |
|---|
| 2026.03.30 | ₩103,611 | ₩103,745 | ₩103,517 | ₩103,590 | -0.02% | 11.8만 |
|---|
| 2026.03.27 | ₩102,927 | ₩103,256 | ₩102,914 | ₩103,079 | +0.15% | 13.2만 |
|---|
| 2026.03.26 | ₩103,571 | ₩103,672 | ₩103,176 | ₩103,181 | -0.38% | 15.1만 |
|---|
| 2026.03.25 | ₩103,839 | ₩103,920 | ₩103,712 | ₩103,780 | -0.06% | 11.1만 |
|---|
| 2026.03.24 | ₩103,397 | ₩103,634 | ₩103,290 | ₩103,449 | +0.05% | 19.3만 |
|---|
| 2026.03.23 | ₩103,437 | ₩103,893 | ₩103,383 | ₩103,704 | +0.26% | 19.3만 |
|---|
| 2026.03.20 | ₩103,812 | ₩103,812 | ₩103,253 | ₩103,269 | -0.52% | 11.8만 |
|---|
| 2026.03.19 | ₩103,772 | ₩104,255 | ₩103,759 | ₩104,175 | +0.39% | 13.9만 |
|---|
| 2026.03.18 | ₩104,349 | ₩104,402 | ₩104,034 | ₩104,047 | -0.29% | 10.4만 |
|---|
| 2026.03.17 | ₩104,402 | ₩104,510 | ₩104,402 | ₩104,470 | +0.06% | 7.5만 |
|---|
| 2026.03.16 | ₩104,107 | ₩104,268 | ₩104,087 | ₩104,201 | +0.09% | 18.6만 |
|---|
| 2026.03.13 | ₩104,148 | ₩104,215 | ₩103,799 | ₩103,859 | -0.28% | 15.4만 |
|---|
| 2026.03.12 | ₩104,268 | ₩104,322 | ₩103,880 | ₩103,980 | -0.28% | 15.7만 |
|---|
| 2026.03.11 | ₩104,724 | ₩104,765 | ₩104,429 | ₩104,472 | -0.24% | 12.5만 |
|---|
| 2026.03.10 | ₩105,113 | ₩105,194 | ₩104,899 | ₩104,935 | -0.17% | 23.4만 |
|---|
| 2026.03.09 | ₩104,644 | ₩105,234 | ₩104,624 | ₩105,184 | +0.52% | 25.3만 |
|---|
| 2026.03.06 | ₩104,778 | ₩105,086 | ₩104,671 | ₩104,838 | +0.06% | 10.8만 |
|---|
| 2026.03.05 | ₩105,060 | ₩105,147 | ₩104,992 | ₩105,093 | +0.03% | 15.9만 |
|---|
| 2026.03.04 | ₩105,475 | ₩105,475 | ₩105,334 | ₩105,395 | -0.08% | 16.8만 |
|---|
| 2026.03.03 | ₩105,073 | ₩105,475 | ₩105,060 | ₩105,381 | +0.29% | 13.4만 |
|---|
| 2026.03.02 | ₩105,717 | ₩105,717 | ₩105,442 | ₩105,569 | -0.14% | 21.6만 |
|---|
| 2026.02.27 | ₩106,253 | ₩106,387 | ₩106,240 | ₩106,315 | +0.06% | 12.8만 |
|---|
| 2026.02.26 | ₩106,065 | ₩106,199 | ₩106,065 | ₩106,167 | +0.10% | 22.2만 |
|---|
| 2026.02.25 | ₩106,012 | ₩106,132 | ₩105,931 | ₩106,072 | +0.06% | 67.7만 |
|---|
| 2026.02.24 | ₩106,199 | ₩106,199 | ₩106,032 | ₩106,072 | -0.12% | 12.4만 |
|---|
| 2026.02.23 | ₩105,985 | ₩106,164 | ₩105,945 | ₩106,096 | +0.11% | 14.2만 |
|---|
| 2026.02.20 | ₩105,918 | ₩105,931 | ₩105,784 | ₩105,924 | +0.01% | 9.9만 |
|---|
| 2026.02.19 | ₩105,784 | ₩105,915 | ₩105,769 | ₩105,871 | +0.08% | 9.3만 |
|---|
| 2026.02.18 | ₩105,877 | ₩105,951 | ₩105,810 | ₩105,857 | -0.02% | 7.6만 |
|---|
| 2026.02.17 | ₩105,985 | ₩106,005 | ₩105,918 | ₩105,965 | -0.02% | 14.5만 |
|---|
| 2026.02.13 | ₩105,851 | ₩106,005 | ₩105,851 | ₩105,958 | +0.10% | 12.5만 |
|---|
| 2026.02.12 | ₩105,381 | ₩105,717 | ₩105,381 | ₩105,683 | +0.29% | 11.9만 |
|---|
| 2026.02.11 | ₩105,261 | ₩105,408 | ₩105,220 | ₩105,249 | -0.01% | 10.9만 |
|---|
| 2026.02.10 | ₩105,301 | ₩105,462 | ₩105,301 | ₩105,388 | +0.08% | 14.5만 |
|---|
| 2026.02.09 | ₩104,992 | ₩105,153 | ₩104,979 | ₩105,140 | +0.14% | 9.7만 |
|---|
| 2026.02.06 | ₩105,073 | ₩105,073 | ₩104,927 | ₩105,041 | -0.03% | 14만 |
|---|
| 2026.02.05 | ₩104,885 | ₩105,042 | ₩104,791 | ₩105,039 | +0.15% | 14만 |
|---|
| 2026.02.04 | ₩104,684 | ₩104,748 | ₩104,637 | ₩104,691 | +0.01% | 18.2만 |
|---|
| 2026.02.03 | ₩104,644 | ₩104,738 | ₩104,610 | ₩104,724 | +0.08% | 23만 |
|---|
| 2026.02.02 | ₩104,858 | ₩104,858 | ₩104,624 | ₩104,644 | -0.20% | 15.7만 |
|---|
| 2026.01.30 | ₩105,167 | ₩105,234 | ₩105,127 | ₩105,198 | +0.03% | 13.9만 |
|---|
| 2026.01.29 | ₩105,060 | ₩105,274 | ₩105,033 | ₩105,200 | +0.13% | 19.1만 |
|---|
| 2026.01.28 | ₩105,140 | ₩105,152 | ₩105,013 | ₩105,116 | -0.02% | 17.2만 |
|---|
| 2026.01.27 | ₩105,220 | ₩105,314 | ₩105,120 | ₩105,145 | -0.07% | 10.6만 |
|---|
| 2026.01.26 | ₩105,234 | ₩105,261 | ₩105,180 | ₩105,241 | +0.01% | 12.3만 |
|---|
| 2026.01.23 | ₩105,046 | ₩105,110 | ₩104,919 | ₩105,106 | +0.06% | 9.9만 |
|---|
| 2026.01.22 | ₩104,885 | ₩105,031 | ₩104,818 | ₩104,972 | +0.08% | 16만 |
|---|
| 2026.01.21 | ₩104,751 | ₩104,932 | ₩104,657 | ₩104,932 | +0.17% | 10.1만 |
|---|
| 2026.01.20 | ₩104,724 | ₩104,731 | ₩104,563 | ₩104,570 | -0.15% | 17.7만 |
|---|
| 2026.01.16 | ₩105,207 | ₩105,207 | ₩104,952 | ₩105,006 | -0.19% | 12.3만 |
|---|
| 2026.01.15 | ₩105,341 | ₩105,348 | ₩105,173 | ₩105,180 | -0.15% | 6.8만 |
|---|
| 2026.01.14 | ₩105,180 | ₩105,326 | ₩105,153 | ₩105,294 | +0.11% | 16.3만 |
|---|
| 2026.01.13 | ₩105,207 | ₩105,207 | ₩105,006 | ₩105,106 | -0.10% | 10.4만 |
|---|
| 2026.01.12 | ₩105,019 | ₩105,133 | ₩104,858 | ₩105,041 | +0.02% | 17.3만 |
|---|
| 2026.01.09 | ₩105,033 | ₩105,125 | ₩104,818 | ₩105,068 | +0.03% | 21만 |
|---|
| 2026.01.08 | ₩104,858 | ₩104,905 | ₩104,751 | ₩104,838 | -0.02% | 19.1만 |
|---|
| 2026.01.07 | ₩105,086 | ₩105,086 | ₩104,921 | ₩105,013 | -0.07% | 29.3만 |
|---|
| 2026.01.06 | ₩104,832 | ₩104,892 | ₩104,724 | ₩104,892 | +0.06% | 12.5만 |
|---|
| 2026.01.05 | ₩104,738 | ₩104,939 | ₩104,738 | ₩104,921 | +0.18% | 22.4만 |
|---|
| 2026.01.02 | ₩104,818 | ₩104,845 | ₩104,671 | ₩104,731 | -0.08% | 14.7만 |
|---|
| 2025.12.31 | ₩104,885 | ₩104,952 | ₩104,738 | ₩104,744 | -0.13% | 8.5만 |
|---|
| 2025.12.30 | ₩104,952 | ₩104,992 | ₩104,865 | ₩104,959 | +0.01% | 8.8만 |
|---|
| 2025.12.29 | ₩104,992 | ₩105,045 | ₩104,912 | ₩105,039 | +0.04% | 11.3만 |
|---|
| 2025.12.26 | ₩104,979 | ₩104,992 | ₩104,778 | ₩104,865 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩104,765 | ₩104,905 | ₩104,724 | ₩104,905 | +0.13% | 7.2만 |
|---|
| 2025.12.23 | ₩104,550 | ₩104,677 | ₩104,463 | ₩104,624 | +0.07% | 16.9만 |
|---|
| 2025.12.22 | ₩104,832 | ₩104,832 | ₩104,597 | ₩104,651 | -0.17% | 15.4만 |
|---|
| 2025.12.19 | ₩104,738 | ₩104,801 | ₩104,657 | ₩104,679 | -0.06% | 8.3만 |
|---|
| 2025.12.18 | ₩104,845 | ₩104,885 | ₩104,714 | ₩104,798 | -0.04% | 6.2만 |
|---|
| 2025.12.17 | ₩105,261 | ₩105,314 | ₩105,183 | ₩105,227 | -0.03% | 9.8만 |
|---|
| 2025.12.16 | ₩105,060 | ₩105,294 | ₩105,041 | ₩105,273 | +0.20% | 9.9만 |
|---|
| 2025.12.15 | ₩105,127 | ₩105,214 | ₩105,026 | ₩105,053 | -0.07% | 10.1만 |
|---|
| 2025.12.12 | ₩105,006 | ₩105,026 | ₩104,885 | ₩104,946 | -0.06% | 13.8만 |
|---|
| 2025.12.11 | ₩105,448 | ₩105,448 | ₩105,200 | ₩105,227 | -0.21% | 13.3만 |
|---|
| 2025.12.10 | ₩104,939 | ₩105,270 | ₩104,892 | ₩105,250 | +0.30% | 11.1만 |
|---|
| 2025.12.09 | ₩105,207 | ₩105,207 | ₩104,932 | ₩104,947 | -0.25% | 12.1만 |
|---|
| 2025.12.08 | ₩105,247 | ₩105,247 | ₩104,912 | ₩105,039 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩105,381 | ₩105,381 | ₩105,109 | ₩105,160 | -0.21% | 12.6만 |
|---|
| 2025.12.04 | ₩105,422 | ₩105,422 | ₩105,261 | ₩105,324 | -0.09% | 12.5만 |
|---|
| 2025.12.03 | ₩105,475 | ₩105,542 | ₩105,346 | ₩105,482 | +0.01% | 13.9만 |
|---|
| 2025.12.02 | ₩105,234 | ₩105,334 | ₩105,153 | ₩105,308 | +0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩105,194 | ₩105,220 | ₩105,106 | ₩105,173 | -0.02% | 14만 |
|---|
| 2025.11.28 | ₩106,146 | ₩106,146 | ₩105,898 | ₩105,966 | -0.17% | 6.3만 |
|---|
| 2025.11.26 | ₩105,971 | ₩106,112 | ₩105,804 | ₩106,100 | +0.12% | 15.9만 |
|---|
| 2025.11.25 | ₩105,837 | ₩106,065 | ₩105,817 | ₩105,965 | +0.12% | 10.5만 |
|---|
| 2025.11.24 | ₩105,703 | ₩105,768 | ₩105,569 | ₩105,737 | +0.03% | 9.2만 |
|---|
| 2025.11.21 | ₩105,542 | ₩105,542 | ₩105,388 | ₩105,515 | -0.03% | 10.2만 |
|---|
| 2025.11.20 | ₩105,247 | ₩105,381 | ₩105,127 | ₩105,291 | +0.04% | 17.3만 |
|---|
| 2025.11.19 | ₩105,341 | ₩105,341 | ₩105,133 | ₩105,167 | -0.17% | 9.6만 |
|---|
| 2025.11.18 | ₩105,395 | ₩105,395 | ₩105,127 | ₩105,214 | -0.17% | 10.2만 |
|---|
| 2025.11.17 | ₩105,194 | ₩105,220 | ₩105,100 | ₩105,143 | -0.05% | 11.1만 |
|---|
| 2025.11.14 | ₩105,341 | ₩105,341 | ₩105,086 | ₩105,088 | -0.24% | 8.6만 |
|---|
| 2025.11.13 | ₩105,328 | ₩105,395 | ₩105,214 | ₩105,223 | -0.10% | 13.4만 |
|---|
| 2025.11.12 | ₩105,542 | ₩105,616 | ₩105,468 | ₩105,549 | +0.01% | 10만 |
|---|
| 2025.11.11 | ₩105,529 | ₩105,631 | ₩105,448 | ₩105,601 | +0.07% | 9.3만 |
|---|
| 2025.11.10 | ₩105,341 | ₩105,368 | ₩105,267 | ₩105,308 | -0.03% | 12.9만 |
|---|
| 2025.11.07 | ₩105,247 | ₩105,405 | ₩105,227 | ₩105,321 | +0.07% | 10.7만 |
|---|
| 2025.11.06 | ₩105,234 | ₩105,408 | ₩105,234 | ₩105,379 | +0.14% | 7.4만 |
|---|
| 2025.11.05 | ₩105,247 | ₩105,254 | ₩104,972 | ₩104,999 | -0.24% | 14.3만 |
|---|
| 2025.11.04 | ₩105,207 | ₩105,368 | ₩105,113 | ₩105,267 | +0.06% | 11.2만 |
|---|
| 2025.11.03 | ₩105,234 | ₩105,314 | ₩105,120 | ₩105,200 | -0.03% | 9만 |
|---|
| 2025.10.31 | ₩105,837 | ₩105,871 | ₩105,663 | ₩105,696 | -0.13% | 7.4만 |
|---|
| 2025.10.30 | ₩105,690 | ₩105,918 | ₩105,529 | ₩105,782 | +0.09% | 16.6만 |
|---|
| 2025.10.29 | ₩106,414 | ₩106,414 | ₩105,904 | ₩105,945 | -0.44% | 9만 |
|---|
| 2025.10.28 | ₩106,374 | ₩106,481 | ₩106,340 | ₩106,434 | +0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩106,347 | ₩106,374 | ₩106,146 | ₩106,367 | +0.02% | 11.3만 |
|---|
| 2025.10.24 | ₩106,360 | ₩106,360 | ₩106,159 | ₩106,273 | -0.08% | 14.1만 |
|---|
| 2025.10.23 | ₩106,172 | ₩106,240 | ₩106,099 | ₩106,113 | -0.06% | 9.3만 |
|---|
| 2025.10.22 | ₩106,172 | ₩106,374 | ₩106,172 | ₩106,319 | +0.14% | 9.1만 |
|---|
| 2025.10.21 | ₩106,360 | ₩106,395 | ₩106,266 | ₩106,311 | -0.05% | 13만 |
|---|
| 2025.10.20 | ₩106,146 | ₩106,199 | ₩106,079 | ₩106,139 | -0.01% | 13.7만 |
|---|
| 2025.10.17 | ₩106,065 | ₩106,065 | ₩105,940 | ₩106,048 | -0.02% | 7.4만 |
|---|
| 2025.10.16 | ₩105,810 | ₩106,152 | ₩105,784 | ₩106,126 | +0.30% | 9.1만 |
|---|
| 2025.10.15 | ₩105,931 | ₩105,982 | ₩105,730 | ₩105,810 | -0.11% | 17.9만 |
|---|
| 2025.10.14 | ₩105,676 | ₩105,837 | ₩105,549 | ₩105,817 | +0.13% | 10.4만 |
|---|
| 2025.10.13 | ₩105,515 | ₩105,663 | ₩105,391 | ₩105,656 | +0.13% | 12.4만 |
|---|
| 2025.10.10 | ₩105,408 | ₩105,537 | ₩105,274 | ₩105,448 | +0.04% | 6.9만 |
|---|