시장 데이터를 불러오는 중
전체 종목
Vanguard Total Corporate Bond ETF 과거 주가
Vanguard Total Corporate Bond ETF · VTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total Corporate Bond ETF · VTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,341 | ₩97,488 | ₩97,247 | ₩97,421 | +0.08% | 12.9만 |
| 2026.10.08 | ₩97,154 | ₩97,474 | ₩97,047 | ₩97,408 | +0.26% | 15.3만 |
| 2026.10.07 | ₩96,606 | ₩97,234 | ₩96,566 | ₩97,147 | +0.56% | 18.1만 |
| 2026.10.06 | ₩97,033 | ₩97,294 | ₩97,007 | ₩97,180 | +0.15% | 24.9만 |
| 2026.10.05 | ₩96,793 | ₩96,931 | ₩96,633 | ₩96,926 | +0.14% | 18.7만 |
| 2026.10.02 | ₩97,367 | ₩97,421 | ₩96,820 | ₩96,900 | -0.48% | 8.5만 |
| 2026.10.01 | ₩96,445 | ₩97,147 | ₩96,352 | ₩97,047 | +0.62% | 33.8만 |
| 2026.09.30 | ₩97,461 | ₩97,528 | ₩97,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,247 |
| -0.22% |
| 51만 |
| 2026.09.29 | ₩97,514 | ₩97,514 | ₩97,114 | ₩97,374 | -0.14% | 16.2만 |
|---|
| 2026.09.28 | ₩97,541 | ₩97,608 | ₩97,234 | ₩97,428 | -0.12% | 16.7만 |
|---|
| 2026.09.25 | ₩97,982 | ₩98,049 | ₩97,701 | ₩98,001 | +0.02% | 187.5만 |
|---|
| 2026.09.24 | ₩98,410 | ₩98,577 | ₩97,969 | ₩97,969 | -0.45% | 5.5만 |
|---|
| 2026.09.23 | ₩99,278 | ₩99,372 | ₩98,356 | ₩98,517 | -0.77% | 21.1만 |
|---|
| 2026.09.22 | ₩99,532 | ₩99,532 | ₩99,278 | ₩99,451 | -0.08% | 7.6만 |
|---|
| 2026.09.21 | ₩99,345 | ₩99,432 | ₩99,318 | ₩99,412 | +0.07% | 4.2만 |
|---|
| 2026.09.18 | ₩99,305 | ₩99,305 | ₩99,064 | ₩99,133 | -0.17% | 15.3만 |
|---|
| 2026.09.17 | ₩99,358 | ₩99,505 | ₩99,298 | ₩99,461 | +0.10% | 11.5만 |
|---|
| 2026.09.16 | ₩99,104 | ₩99,412 | ₩98,931 | ₩98,937 | -0.17% | 5.3만 |
|---|
| 2026.09.15 | ₩98,757 | ₩98,877 | ₩98,757 | ₩98,839 | +0.08% | 6.9만 |
|---|
| 2026.09.14 | ₩98,797 | ₩99,125 | ₩98,690 | ₩98,872 | +0.08% | 7.2만 |
|---|
| 2026.09.11 | ₩99,158 | ₩99,358 | ₩98,904 | ₩98,917 | -0.24% | 6.6만 |
|---|
| 2026.09.10 | ₩99,318 | ₩99,318 | ₩98,944 | ₩98,994 | -0.33% | 7.7만 |
|---|
| 2026.09.09 | ₩99,732 | ₩99,879 | ₩99,545 | ₩99,692 | -0.04% | 5.9만 |
|---|
| 2026.09.08 | ₩99,799 | ₩99,960 | ₩99,759 | ₩99,853 | +0.05% | 7.9만 |
|---|
| 2026.09.04 | ₩99,893 | ₩100,006 | ₩99,866 | ₩99,906 | +0.01% | 7.7만 |
|---|
| 2026.09.03 | ₩100,173 | ₩100,173 | ₩99,897 | ₩99,933 | -0.24% | 10.4만 |
|---|
| 2026.09.02 | ₩99,799 | ₩99,826 | ₩99,679 | ₩99,786 | -0.01% | 9.4만 |
|---|
| 2026.09.01 | ₩99,893 | ₩100,013 | ₩99,652 | ₩99,672 | -0.22% | 7.5만 |
|---|
| 2026.08.31 | ₩100,427 | ₩100,534 | ₩100,360 | ₩100,459 | +0.03% | 8.5만 |
|---|
| 2026.08.28 | ₩100,922 | ₩101,095 | ₩100,588 | ₩100,618 | -0.30% | 3.4만 |
|---|
| 2026.08.27 | ₩100,908 | ₩101,034 | ₩100,879 | ₩100,895 | -0.01% | 4.8만 |
|---|
| 2026.08.26 | ₩100,868 | ₩101,002 | ₩100,828 | ₩100,964 | +0.10% | 5.3만 |
|---|
| 2026.08.25 | ₩100,735 | ₩101,042 | ₩100,735 | ₩101,027 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩100,414 | ₩100,601 | ₩100,414 | ₩100,481 | +0.07% | 24.3만 |
|---|
| 2026.08.21 | ₩100,401 | ₩100,401 | ₩100,251 | ₩100,314 | -0.09% | 3.4만 |
|---|
| 2026.08.20 | ₩100,360 | ₩100,534 | ₩100,344 | ₩100,403 | +0.04% | 3.8만 |
|---|
| 2026.08.19 | ₩100,695 | ₩100,828 | ₩100,581 | ₩100,776 | +0.08% | 3.3만 |
|---|
| 2026.08.18 | ₩99,960 | ₩100,294 | ₩99,906 | ₩100,248 | +0.29% | 5.5만 |
|---|
| 2026.08.17 | ₩100,374 | ₩100,387 | ₩100,120 | ₩100,147 | -0.23% | 5.6만 |
|---|
| 2026.08.14 | ₩100,574 | ₩100,681 | ₩100,374 | ₩100,455 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩100,748 | ₩100,955 | ₩100,728 | ₩100,748 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩100,574 | ₩100,695 | ₩100,441 | ₩100,458 | -0.12% | 4.3만 |
|---|
| 2026.08.11 | ₩100,588 | ₩100,588 | ₩100,334 | ₩100,334 | -0.25% | 3.5만 |
|---|
| 2026.08.10 | ₩100,467 | ₩100,588 | ₩100,294 | ₩100,314 | -0.15% | 8만 |
|---|
| 2026.08.07 | ₩100,828 | ₩100,922 | ₩100,628 | ₩100,745 | -0.08% | 8.1만 |
|---|
| 2026.08.06 | ₩100,601 | ₩100,741 | ₩100,507 | ₩100,588 | -0.01% | 5.8만 |
|---|
| 2026.08.05 | ₩100,908 | ₩101,029 | ₩100,828 | ₩100,908 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩100,641 | ₩100,923 | ₩100,641 | ₩100,922 | +0.28% | 8만 |
|---|
| 2026.08.03 | ₩100,294 | ₩100,470 | ₩100,294 | ₩100,381 | +0.09% | 4.7만 |
|---|
| 2026.07.31 | ₩100,574 | ₩100,574 | ₩100,394 | ₩100,552 | -0.02% | 11.5만 |
|---|
| 2026.07.30 | ₩100,668 | ₩100,842 | ₩100,668 | ₩100,748 | +0.08% | 2.8만 |
|---|
| 2026.07.29 | ₩101,002 | ₩101,069 | ₩100,574 | ₩100,620 | -0.38% | 3.3만 |
|---|
| 2026.07.28 | ₩100,908 | ₩101,149 | ₩100,842 | ₩101,015 | +0.11% | 3.4만 |
|---|
| 2026.07.27 | ₩100,922 | ₩100,922 | ₩100,721 | ₩100,785 | -0.14% | 6.6만 |
|---|
| 2026.07.24 | ₩100,494 | ₩100,761 | ₩100,494 | ₩100,574 | +0.08% | 7.1만 |
|---|
| 2026.07.23 | ₩100,441 | ₩100,614 | ₩100,423 | ₩100,541 | +0.10% | 6.1만 |
|---|
| 2026.07.22 | ₩100,895 | ₩101,029 | ₩100,842 | ₩100,855 | -0.04% | 3.5만 |
|---|
| 2026.07.21 | ₩101,229 | ₩101,256 | ₩100,975 | ₩101,042 | -0.18% | 11만 |
|---|
| 2026.07.20 | ₩101,523 | ₩101,576 | ₩101,189 | ₩101,229 | -0.29% | 3.3만 |
|---|
| 2026.07.17 | ₩101,603 | ₩101,737 | ₩101,510 | ₩101,527 | -0.07% | 3.1만 |
|---|
| 2026.07.16 | ₩101,336 | ₩101,550 | ₩101,329 | ₩101,474 | +0.14% | 3.8만 |
|---|
| 2026.07.15 | ₩101,189 | ₩101,616 | ₩101,189 | ₩101,583 | +0.39% | 17.1만 |
|---|
| 2026.07.14 | ₩101,082 | ₩101,381 | ₩101,082 | ₩101,276 | +0.19% | 5.3만 |
|---|
| 2026.07.13 | ₩101,336 | ₩101,376 | ₩101,022 | ₩101,049 | -0.28% | 6.4만 |
|---|
| 2026.07.10 | ₩101,844 | ₩101,844 | ₩101,389 | ₩101,429 | -0.41% | 7.3만 |
|---|
| 2026.07.09 | ₩101,496 | ₩101,830 | ₩101,496 | ₩101,610 | +0.11% | 4.5만 |
|---|
| 2026.07.08 | ₩101,550 | ₩101,563 | ₩101,323 | ₩101,548 | -0.00% | 4.7만 |
|---|
| 2026.07.07 | ₩102,084 | ₩102,138 | ₩101,643 | ₩101,697 | -0.38% | 11.7만 |
|---|
| 2026.07.06 | ₩102,458 | ₩102,458 | ₩102,124 | ₩102,298 | -0.16% | 18.4만 |
|---|
| 2026.07.02 | ₩102,244 | ₩102,325 | ₩102,138 | ₩102,258 | +0.01% | 4.4만 |
|---|
| 2026.07.01 | ₩101,964 | ₩102,226 | ₩101,964 | ₩102,108 | +0.14% | 12.7만 |
|---|
| 2026.06.30 | ₩103,019 | ₩103,033 | ₩102,619 | ₩102,619 | -0.39% | 52.4만 |
|---|
| 2026.06.29 | ₩103,073 | ₩103,193 | ₩103,046 | ₩103,153 | +0.08% | 4.3만 |
|---|
| 2026.06.26 | ₩102,886 | ₩103,100 | ₩102,859 | ₩103,019 | +0.13% | 11.1만 |
|---|
| 2026.06.25 | ₩103,086 | ₩103,153 | ₩102,913 | ₩103,006 | -0.08% | 6.7만 |
|---|
| 2026.06.24 | ₩102,792 | ₩103,033 | ₩102,792 | ₩102,917 | +0.12% | 4.3만 |
|---|
| 2026.06.23 | ₩102,325 | ₩102,659 | ₩102,325 | ₩102,509 | +0.18% | 8만 |
|---|
| 2026.06.22 | ₩102,298 | ₩102,498 | ₩102,204 | ₩102,365 | +0.07% | 14.2만 |
|---|
| 2026.06.18 | ₩102,779 | ₩102,926 | ₩102,485 | ₩102,619 | -0.16% | 10.8만 |
|---|
| 2026.06.17 | ₩102,619 | ₩102,832 | ₩102,338 | ₩102,365 | -0.25% | 6.4만 |
|---|
| 2026.06.16 | ₩102,779 | ₩102,806 | ₩102,627 | ₩102,685 | -0.09% | 8.1만 |
|---|
| 2026.06.15 | ₩102,659 | ₩102,823 | ₩102,565 | ₩102,571 | -0.09% | 6.1만 |
|---|
| 2026.06.12 | ₩102,311 | ₩102,645 | ₩102,231 | ₩102,552 | +0.24% | 10.1만 |
|---|
| 2026.06.11 | ₩102,031 | ₩102,659 | ₩101,964 | ₩102,619 | +0.58% | 5.7만 |
|---|
| 2026.06.10 | ₩102,017 | ₩102,164 | ₩101,857 | ₩101,910 | -0.10% | 6.1만 |
|---|
| 2026.06.09 | ₩102,004 | ₩102,111 | ₩101,830 | ₩102,088 | +0.08% | 6.1만 |
|---|
| 2026.06.08 | ₩102,031 | ₩102,158 | ₩101,810 | ₩101,829 | -0.20% | 11.9만 |
|---|
| 2026.06.05 | ₩102,285 | ₩102,285 | ₩101,870 | ₩101,892 | -0.38% | 14.3만 |
|---|
| 2026.06.04 | ₩102,258 | ₩102,538 | ₩102,258 | ₩102,445 | +0.18% | 6.4만 |
|---|
| 2026.06.03 | ₩102,378 | ₩102,378 | ₩102,111 | ₩102,258 | -0.12% | 8.3만 |
|---|
| 2026.06.02 | ₩102,552 | ₩102,632 | ₩102,445 | ₩102,485 | -0.07% | 9.5만 |
|---|
| 2026.06.01 | ₩102,071 | ₩102,458 | ₩102,071 | ₩102,414 | +0.34% | 7.8만 |
|---|
| 2026.05.29 | ₩103,060 | ₩103,100 | ₩102,886 | ₩102,887 | -0.17% | 5.9만 |
|---|
| 2026.05.28 | ₩102,739 | ₩102,939 | ₩102,565 | ₩102,826 | +0.08% | 8.5만 |
|---|
| 2026.05.27 | ₩102,365 | ₩102,672 | ₩102,365 | ₩102,591 | +0.22% | 7.2만 |
|---|
| 2026.05.26 | ₩102,605 | ₩102,744 | ₩102,398 | ₩102,484 | -0.12% | 11.5만 |
|---|
| 2026.05.22 | ₩102,311 | ₩102,311 | ₩101,937 | ₩102,132 | -0.18% | 6.5만 |
|---|
| 2026.05.21 | ₩101,496 | ₩101,991 | ₩101,496 | ₩101,991 | +0.49% | 4.3만 |
|---|
| 2026.05.20 | ₩101,189 | ₩101,924 | ₩101,189 | ₩101,860 | +0.66% | 9.3만 |
|---|
| 2026.05.19 | ₩101,229 | ₩101,349 | ₩101,042 | ₩101,184 | -0.04% | 8.1만 |
|---|
| 2026.05.18 | ₩101,750 | ₩101,951 | ₩101,510 | ₩101,620 | -0.13% | 15.1만 |
|---|
| 2026.05.15 | ₩101,603 | ₩101,917 | ₩101,603 | ₩101,698 | +0.09% | 12.3만 |
|---|
| 2026.05.14 | ₩102,645 | ₩102,645 | ₩102,278 | ₩102,286 | -0.35% | 5.6만 |
|---|
| 2026.05.13 | ₩102,191 | ₩102,405 | ₩102,111 | ₩102,338 | +0.14% | 22.3만 |
|---|
| 2026.05.12 | ₩102,405 | ₩102,405 | ₩102,218 | ₩102,299 | -0.10% | 3.9만 |
|---|
| 2026.05.11 | ₩102,659 | ₩102,732 | ₩102,558 | ₩102,572 | -0.08% | 6.1만 |
|---|
| 2026.05.08 | ₩102,685 | ₩102,846 | ₩102,685 | ₩102,792 | +0.10% | 4.2만 |
|---|
| 2026.05.07 | ₩102,859 | ₩102,886 | ₩102,351 | ₩102,438 | -0.41% | 11.8만 |
|---|
| 2026.05.06 | ₩102,699 | ₩102,886 | ₩102,699 | ₩102,846 | +0.14% | 28.6만 |
|---|
| 2026.05.05 | ₩102,311 | ₩102,472 | ₩102,231 | ₩102,351 | +0.04% | 13.8만 |
|---|
| 2026.05.04 | ₩102,151 | ₩102,311 | ₩101,790 | ₩102,044 | -0.10% | 11.5만 |
|---|
| 2026.05.01 | ₩102,204 | ₩102,632 | ₩102,204 | ₩102,391 | +0.18% | 25.2만 |
|---|
| 2026.04.30 | ₩102,485 | ₩102,794 | ₩102,485 | ₩102,645 | +0.16% | 44.4만 |
|---|
| 2026.04.29 | ₩102,752 | ₩103,086 | ₩102,460 | ₩102,485 | -0.26% | 5.7만 |
|---|
| 2026.04.28 | ₩102,819 | ₩102,959 | ₩102,699 | ₩102,957 | +0.13% | 5.7만 |
|---|
| 2026.04.27 | ₩103,153 | ₩103,153 | ₩102,885 | ₩102,950 | -0.20% | 8.4만 |
|---|
| 2026.04.24 | ₩102,939 | ₩103,233 | ₩102,939 | ₩103,166 | +0.22% | 10.1만 |
|---|
| 2026.04.23 | ₩103,354 | ₩103,414 | ₩102,859 | ₩103,102 | -0.24% | 4.9만 |
|---|
| 2026.04.22 | ₩103,474 | ₩103,474 | ₩103,287 | ₩103,300 | -0.17% | 5.4만 |
|---|
| 2026.04.21 | ₩103,447 | ₩103,521 | ₩103,086 | ₩103,086 | -0.35% | 9.3만 |
|---|
| 2026.04.20 | ₩103,394 | ₩103,527 | ₩103,287 | ₩103,434 | +0.04% | 23.7만 |
|---|
| 2026.04.17 | ₩103,474 | ₩103,621 | ₩103,394 | ₩103,450 | -0.02% | 12.8만 |
|---|
| 2026.04.16 | ₩103,380 | ₩103,380 | ₩102,939 | ₩103,009 | -0.36% | 6.3만 |
|---|
| 2026.04.15 | ₩103,313 | ₩103,367 | ₩103,207 | ₩103,340 | +0.03% | 18.5만 |
|---|
| 2026.04.14 | ₩103,193 | ₩103,474 | ₩103,153 | ₩103,400 | +0.20% | 6.3만 |
|---|
| 2026.04.13 | ₩102,819 | ₩103,117 | ₩102,739 | ₩103,117 | +0.29% | 3.7만 |
|---|
| 2026.04.10 | ₩103,019 | ₩103,033 | ₩102,752 | ₩102,760 | -0.25% | 4.3만 |
|---|
| 2026.04.09 | ₩103,033 | ₩103,166 | ₩102,699 | ₩102,969 | -0.06% | 7.7만 |
|---|
| 2026.04.08 | ₩103,287 | ₩103,340 | ₩102,812 | ₩102,949 | -0.33% | 6.5만 |
|---|
| 2026.04.07 | ₩102,325 | ₩102,672 | ₩102,057 | ₩102,672 | +0.34% | 6.7만 |
|---|
| 2026.04.06 | ₩102,472 | ₩102,759 | ₩102,458 | ₩102,485 | +0.01% | 7.5만 |
|---|
| 2026.04.02 | ₩102,098 | ₩102,712 | ₩102,098 | ₩102,656 | +0.55% | 14.7만 |
|---|
| 2026.04.01 | ₩102,244 | ₩102,477 | ₩102,164 | ₩102,287 | +0.04% | 6.1만 |
|---|
| 2026.03.31 | ₩102,378 | ₩102,772 | ₩102,378 | ₩102,659 | +0.27% | 5만 |
|---|
| 2026.03.30 | ₩102,191 | ₩102,298 | ₩102,017 | ₩102,096 | -0.09% | 3.9만 |
|---|
| 2026.03.27 | ₩101,550 | ₩101,777 | ₩101,385 | ₩101,563 | +0.01% | 4.9만 |
|---|
| 2026.03.26 | ₩102,098 | ₩102,271 | ₩101,697 | ₩101,790 | -0.30% | 11.4만 |
|---|
| 2026.03.25 | ₩102,726 | ₩102,726 | ₩102,378 | ₩102,405 | -0.31% | 3.5만 |
|---|
| 2026.03.24 | ₩101,964 | ₩102,311 | ₩101,870 | ₩102,098 | +0.13% | 7.1만 |
|---|
| 2026.03.23 | ₩101,964 | ₩102,565 | ₩101,918 | ₩102,311 | +0.34% | 28.6만 |
|---|
| 2026.03.20 | ₩102,418 | ₩102,512 | ₩101,697 | ₩101,762 | -0.64% | 16만 |
|---|
| 2026.03.19 | ₩102,184 | ₩102,899 | ₩102,179 | ₩102,806 | +0.61% | 2.9만 |
|---|
| 2026.03.18 | ₩102,739 | ₩102,909 | ₩102,405 | ₩102,418 | -0.31% | 5만 |
|---|
| 2026.03.17 | ₩102,699 | ₩102,931 | ₩102,699 | ₩102,899 | +0.20% | 33.8만 |
|---|
| 2026.03.16 | ₩102,298 | ₩102,659 | ₩102,298 | ₩102,405 | +0.10% | 38.6만 |
|---|
| 2026.03.13 | ₩102,485 | ₩102,635 | ₩101,924 | ₩102,017 | -0.46% | 4.9만 |
|---|
| 2026.03.12 | ₩102,525 | ₩102,663 | ₩102,164 | ₩102,325 | -0.20% | 8.5만 |
|---|
| 2026.03.11 | ₩103,394 | ₩103,394 | ₩102,715 | ₩102,819 | -0.56% | 36.9만 |
|---|
| 2026.03.10 | ₩103,728 | ₩103,968 | ₩103,487 | ₩103,525 | -0.20% | 10.2만 |
|---|
| 2026.03.09 | ₩103,460 | ₩104,088 | ₩103,414 | ₩104,075 | +0.59% | 10.7만 |
|---|
| 2026.03.06 | ₩103,554 | ₩103,828 | ₩103,354 | ₩103,581 | +0.03% | 6.4만 |
|---|
| 2026.03.05 | ₩103,821 | ₩103,888 | ₩103,647 | ₩103,848 | +0.03% | 8만 |
|---|
| 2026.03.04 | ₩104,275 | ₩104,356 | ₩104,129 | ₩104,182 | -0.09% | 9만 |
|---|
| 2026.03.03 | ₩103,888 | ₩104,340 | ₩103,661 | ₩104,182 | +0.28% | 11.7만 |
|---|
| 2026.03.02 | ₩104,275 | ₩104,623 | ₩104,048 | ₩104,209 | -0.06% | 16.6만 |
|---|
| 2026.02.27 | ₩104,997 | ₩105,109 | ₩104,944 | ₩104,961 | -0.03% | 12.5만 |
|---|
| 2026.02.26 | ₩104,837 | ₩104,944 | ₩104,797 | ₩104,925 | +0.08% | 5만 |
|---|
| 2026.02.25 | ₩104,890 | ₩104,970 | ₩104,837 | ₩104,877 | -0.01% | 13.3만 |
|---|
| 2026.02.24 | ₩104,903 | ₩104,944 | ₩104,777 | ₩104,877 | -0.03% | 5.3만 |
|---|
| 2026.02.23 | ₩104,863 | ₩105,012 | ₩104,837 | ₩104,957 | +0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩104,837 | ₩104,903 | ₩104,730 | ₩104,823 | -0.01% | 6.1만 |
|---|
| 2026.02.19 | ₩104,716 | ₩104,903 | ₩104,690 | ₩104,874 | +0.15% | 8.6만 |
|---|
| 2026.02.18 | ₩104,917 | ₩104,930 | ₩104,763 | ₩104,810 | -0.10% | 8.1만 |
|---|
| 2026.02.17 | ₩104,730 | ₩104,917 | ₩104,676 | ₩104,903 | +0.17% | 8.6만 |
|---|
| 2026.02.13 | ₩104,770 | ₩104,810 | ₩104,703 | ₩104,783 | +0.01% | 7.9만 |
|---|
| 2026.02.12 | ₩104,382 | ₩104,610 | ₩104,356 | ₩104,516 | +0.13% | 10.9만 |
|---|
| 2026.02.11 | ₩104,035 | ₩104,289 | ₩104,035 | ₩104,142 | +0.10% | 7.7만 |
|---|
| 2026.02.10 | ₩104,356 | ₩104,369 | ₩104,169 | ₩104,222 | -0.13% | 18.6만 |
|---|
| 2026.02.09 | ₩103,888 | ₩104,075 | ₩103,835 | ₩104,007 | +0.11% | 12.8만 |
|---|
| 2026.02.06 | ₩104,035 | ₩104,035 | ₩103,848 | ₩104,022 | -0.01% | 5.6만 |
|---|
| 2026.02.05 | ₩103,888 | ₩104,008 | ₩103,678 | ₩103,995 | +0.10% | 29.8만 |
|---|
| 2026.02.04 | ₩103,607 | ₩103,607 | ₩103,444 | ₩103,561 | -0.05% | 8.7만 |
|---|
| 2026.02.03 | ₩103,634 | ₩103,646 | ₩103,474 | ₩103,607 | -0.03% | 5.2만 |
|---|
| 2026.02.02 | ₩103,875 | ₩103,875 | ₩103,581 | ₩103,602 | -0.26% | 7.2만 |
|---|
| 2026.01.30 | ₩104,235 | ₩104,255 | ₩104,088 | ₩104,181 | -0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩104,035 | ₩104,202 | ₩103,955 | ₩104,169 | +0.13% | 4.6만 |
|---|
| 2026.01.28 | ₩104,222 | ₩104,242 | ₩104,008 | ₩104,116 | -0.10% | 9.4만 |
|---|
| 2026.01.27 | ₩104,235 | ₩104,374 | ₩104,195 | ₩104,235 | 0.00% | 6.9만 |
|---|
| 2026.01.26 | ₩104,436 | ₩104,456 | ₩104,302 | ₩104,334 | -0.10% | 9.8만 |
|---|
| 2026.01.23 | ₩104,275 | ₩104,275 | ₩104,008 | ₩104,258 | -0.02% | 6.3만 |
|---|
| 2026.01.22 | ₩104,075 | ₩104,262 | ₩103,955 | ₩104,202 | +0.12% | 5.2만 |
|---|
| 2026.01.21 | ₩103,768 | ₩104,102 | ₩103,661 | ₩104,022 | +0.24% | 10.6만 |
|---|
| 2026.01.20 | ₩103,634 | ₩103,754 | ₩103,476 | ₩103,577 | -0.06% | 9.7만 |
|---|
| 2026.01.16 | ₩104,249 | ₩104,346 | ₩104,008 | ₩104,102 | -0.14% | 18.5만 |
|---|
| 2026.01.15 | ₩104,503 | ₩104,503 | ₩104,289 | ₩104,302 | -0.19% | 50.3만 |
|---|
| 2026.01.14 | ₩104,262 | ₩104,422 | ₩104,211 | ₩104,396 | +0.13% | 45.5만 |
|---|
| 2026.01.13 | ₩104,115 | ₩104,214 | ₩104,039 | ₩104,182 | +0.06% | 4.1만 |
|---|
| 2026.01.12 | ₩103,901 | ₩104,111 | ₩103,848 | ₩103,968 | +0.06% | 11.4만 |
|---|
| 2026.01.09 | ₩103,848 | ₩104,127 | ₩103,781 | ₩104,062 | +0.21% | 8.8만 |
|---|
| 2026.01.08 | ₩103,794 | ₩103,915 | ₩103,788 | ₩103,808 | +0.01% | 5.3만 |
|---|
| 2026.01.07 | ₩104,249 | ₩104,262 | ₩104,035 | ₩104,048 | -0.19% | 47.3만 |
|---|
| 2026.01.06 | ₩103,781 | ₩104,022 | ₩103,728 | ₩103,995 | +0.21% | 12.5만 |
|---|
| 2026.01.05 | ₩103,728 | ₩104,008 | ₩103,728 | ₩103,941 | +0.21% | 19.3만 |
|---|
| 2026.01.02 | ₩103,955 | ₩104,094 | ₩103,597 | ₩103,688 | -0.26% | 13.5만 |
|---|
| 2025.12.31 | ₩103,941 | ₩104,048 | ₩103,741 | ₩103,741 | -0.19% | 3.1만 |
|---|
| 2025.12.30 | ₩103,968 | ₩104,155 | ₩103,948 | ₩104,075 | +0.10% | 4.5만 |
|---|
| 2025.12.29 | ₩104,035 | ₩104,129 | ₩103,995 | ₩104,129 | +0.09% | 5.3만 |
|---|
| 2025.12.26 | ₩104,048 | ₩104,129 | ₩103,861 | ₩104,044 | -0.00% | 6.7만 |
|---|
| 2025.12.24 | ₩103,821 | ₩103,995 | ₩103,741 | ₩103,995 | +0.17% | 5.1만 |
|---|
| 2025.12.23 | ₩103,527 | ₩103,728 | ₩103,434 | ₩103,688 | +0.15% | 4.7만 |
|---|
| 2025.12.22 | ₩103,688 | ₩103,688 | ₩103,538 | ₩103,615 | -0.07% | 7.6만 |
|---|
| 2025.12.19 | ₩103,674 | ₩103,794 | ₩103,614 | ₩103,647 | -0.03% | 7.3만 |
|---|
| 2025.12.18 | ₩103,821 | ₩103,888 | ₩103,674 | ₩103,821 | 0.00% | 3.7만 |
|---|
| 2025.12.17 | ₩103,941 | ₩104,003 | ₩103,848 | ₩103,928 | -0.01% | 5만 |
|---|
| 2025.12.16 | ₩103,567 | ₩104,008 | ₩103,554 | ₩103,968 | +0.39% | 34.7만 |
|---|
| 2025.12.15 | ₩103,968 | ₩104,099 | ₩103,714 | ₩103,794 | -0.17% | 94.3만 |
|---|
| 2025.12.12 | ₩104,035 | ₩104,035 | ₩103,621 | ₩103,728 | -0.30% | 9.3만 |
|---|
| 2025.12.11 | ₩104,476 | ₩104,543 | ₩104,155 | ₩104,182 | -0.28% | 10.8만 |
|---|
| 2025.12.10 | ₩103,888 | ₩104,302 | ₩103,868 | ₩104,302 | +0.40% | 4.5만 |
|---|
| 2025.12.09 | ₩104,195 | ₩104,195 | ₩103,808 | ₩103,893 | -0.29% | 5.7만 |
|---|
| 2025.12.08 | ₩104,142 | ₩104,195 | ₩103,808 | ₩103,995 | -0.14% | 9.1만 |
|---|
| 2025.12.05 | ₩104,396 | ₩104,396 | ₩104,048 | ₩104,158 | -0.23% | 7.7만 |
|---|
| 2025.12.04 | ₩104,275 | ₩104,309 | ₩104,155 | ₩104,275 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩104,436 | ₩104,515 | ₩104,222 | ₩104,436 | 0.00% | 7.7만 |
|---|
| 2025.12.02 | ₩104,088 | ₩104,302 | ₩104,088 | ₩104,222 | +0.13% | 6만 |
|---|
| 2025.12.01 | ₩104,142 | ₩104,195 | ₩103,999 | ₩104,149 | +0.01% | 26.3만 |
|---|
| 2025.11.28 | ₩105,077 | ₩105,117 | ₩104,877 | ₩105,010 | -0.06% | 5.7만 |
|---|
| 2025.11.26 | ₩104,944 | ₩105,157 | ₩104,765 | ₩105,131 | +0.18% | 4만 |
|---|
| 2025.11.25 | ₩104,636 | ₩105,034 | ₩104,636 | ₩104,903 | +0.26% | 8.7만 |
|---|
| 2025.11.24 | ₩104,556 | ₩104,730 | ₩104,400 | ₩104,650 | +0.09% | 4.7만 |
|---|
| 2025.11.21 | ₩104,329 | ₩104,329 | ₩104,095 | ₩104,316 | -0.01% | 4.8만 |
|---|
| 2025.11.20 | ₩104,075 | ₩104,246 | ₩103,928 | ₩104,035 | -0.04% | 5.9만 |
|---|
| 2025.11.19 | ₩104,115 | ₩104,142 | ₩103,848 | ₩103,877 | -0.23% | 5.6만 |
|---|
| 2025.11.18 | ₩104,062 | ₩104,062 | ₩103,798 | ₩103,915 | -0.14% | 7만 |
|---|
| 2025.11.17 | ₩103,768 | ₩104,048 | ₩103,768 | ₩103,848 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩104,222 | ₩104,222 | ₩103,805 | ₩103,805 | -0.40% | 5.4만 |
|---|
| 2025.11.13 | ₩104,195 | ₩104,222 | ₩104,002 | ₩104,008 | -0.18% | 4.4만 |
|---|
| 2025.11.12 | ₩104,436 | ₩104,463 | ₩104,336 | ₩104,369 | -0.06% | 8.1만 |
|---|
| 2025.11.11 | ₩104,356 | ₩104,551 | ₩104,302 | ₩104,509 | +0.15% | 3.3만 |
|---|
| 2025.11.10 | ₩104,235 | ₩104,249 | ₩104,102 | ₩104,142 | -0.09% | 7.2만 |
|---|
| 2025.11.07 | ₩104,155 | ₩104,209 | ₩103,995 | ₩104,129 | -0.03% | 10.1만 |
|---|
| 2025.11.06 | ₩104,169 | ₩104,275 | ₩104,102 | ₩104,249 | +0.08% | 7.7만 |
|---|
| 2025.11.05 | ₩104,222 | ₩104,222 | ₩103,821 | ₩103,851 | -0.36% | 7.1만 |
|---|
| 2025.11.04 | ₩103,928 | ₩104,289 | ₩103,928 | ₩104,129 | +0.19% | 6.9만 |
|---|
| 2025.11.03 | ₩104,129 | ₩104,129 | ₩103,875 | ₩103,945 | -0.18% | 25.7만 |
|---|
| 2025.10.31 | ₩105,050 | ₩105,050 | ₩104,583 | ₩104,610 | -0.42% | 5.9만 |
|---|
| 2025.10.30 | ₩104,890 | ₩105,117 | ₩104,770 | ₩104,909 | +0.02% | 6.8만 |
|---|
| 2025.10.29 | ₩105,879 | ₩105,879 | ₩105,224 | ₩105,262 | -0.58% | 7.3만 |
|---|
| 2025.10.28 | ₩105,866 | ₩105,866 | ₩105,598 | ₩105,772 | -0.09% | 4.5만 |
|---|
| 2025.10.27 | ₩105,558 | ₩105,772 | ₩105,509 | ₩105,759 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩105,652 | ₩105,759 | ₩105,532 | ₩105,657 | +0.01% | 6만 |
|---|
| 2025.10.23 | ₩105,425 | ₩105,612 | ₩105,425 | ₩105,489 | +0.06% | 2.9만 |
|---|
| 2025.10.22 | ₩105,652 | ₩105,652 | ₩105,411 | ₩105,581 | -0.07% | 17만 |
|---|
| 2025.10.21 | ₩105,759 | ₩105,759 | ₩105,552 | ₩105,562 | -0.19% | 4.7만 |
|---|
| 2025.10.20 | ₩105,451 | ₩105,532 | ₩105,415 | ₩105,511 | +0.06% | 4.5만 |
|---|
| 2025.10.17 | ₩105,371 | ₩105,371 | ₩105,184 | ₩105,318 | -0.05% | 10만 |
|---|
| 2025.10.16 | ₩105,064 | ₩105,423 | ₩105,064 | ₩105,358 | +0.28% | 8.8만 |
|---|
| 2025.10.15 | ₩105,344 | ₩105,465 | ₩105,077 | ₩105,165 | -0.17% | 6.4만 |
|---|
| 2025.10.14 | ₩104,837 | ₩105,157 | ₩104,690 | ₩105,104 | +0.25% | 41.1만 |
|---|
| 2025.10.13 | ₩104,663 | ₩104,956 | ₩104,503 | ₩104,894 | +0.22% | 3.3만 |
|---|
| 2025.10.10 | ₩104,636 | ₩104,703 | ₩104,529 | ₩104,604 | -0.03% | 19.5만 |
|---|