시장 데이터를 불러오는 중
전체 종목
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares 과거 주가
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares · VTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares · VTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,937 | ₩64,964 | ₩64,924 | ₩64,937 | 0.00% | 211.7만 |
| 2026.10.08 | ₩64,951 | ₩65,045 | ₩64,897 | ₩64,978 | +0.04% | 251.2만 |
| 2026.10.07 | ₩64,857 | ₩64,937 | ₩64,844 | ₩64,937 | +0.12% | 248.1만 |
| 2026.10.06 | ₩64,830 | ₩64,897 | ₩64,830 | ₩64,884 | +0.08% | 313.9만 |
| 2026.10.05 | ₩64,857 | ₩64,870 | ₩64,790 | ₩64,844 | -0.02% | 440.3만 |
| 2026.10.02 | ₩64,937 | ₩64,937 | ₩64,790 | ₩64,830 | -0.17% | 362.6만 |
| 2026.10.01 | ₩64,723 | ₩64,897 | ₩64,696 | ₩64,870 | +0.23% | 422.1만 |
| 2026.09.30 | ₩65,996 | ₩66,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,956 |
| -0.06% |
| 244.4만 |
| 2026.09.29 | ₩65,875 | ₩65,929 | ₩65,822 | ₩65,916 | +0.06% | 307.3만 |
|---|
| 2026.09.28 | ₩65,942 | ₩65,969 | ₩65,862 | ₩65,875 | -0.10% | 287.4만 |
|---|
| 2026.09.25 | ₩65,929 | ₩66,009 | ₩65,902 | ₩66,009 | +0.12% | 290.4만 |
|---|
| 2026.09.24 | ₩65,983 | ₩65,996 | ₩65,889 | ₩65,902 | -0.12% | 317.5만 |
|---|
| 2026.09.23 | ₩66,063 | ₩66,103 | ₩65,862 | ₩65,942 | -0.18% | 554.3만 |
|---|
| 2026.09.22 | ₩66,076 | ₩66,130 | ₩66,063 | ₩66,117 | +0.06% | 298.7만 |
|---|
| 2026.09.21 | ₩66,117 | ₩66,130 | ₩66,076 | ₩66,130 | +0.02% | 220.6만 |
|---|
| 2026.09.18 | ₩66,143 | ₩66,143 | ₩66,063 | ₩66,076 | -0.10% | 227만 |
|---|
| 2026.09.17 | ₩66,157 | ₩66,224 | ₩66,157 | ₩66,197 | +0.06% | 410.8만 |
|---|
| 2026.09.16 | ₩66,358 | ₩66,371 | ₩66,130 | ₩66,130 | -0.34% | 353.6만 |
|---|
| 2026.09.15 | ₩66,291 | ₩66,358 | ₩66,291 | ₩66,304 | +0.02% | 477.3만 |
|---|
| 2026.09.14 | ₩66,358 | ₩66,398 | ₩66,291 | ₩66,291 | -0.10% | 482.9만 |
|---|
| 2026.09.11 | ₩66,478 | ₩66,478 | ₩66,291 | ₩66,331 | -0.22% | 647.2만 |
|---|
| 2026.09.10 | ₩66,559 | ₩66,586 | ₩66,519 | ₩66,519 | -0.06% | 433.6만 |
|---|
| 2026.09.09 | ₩66,679 | ₩66,693 | ₩66,626 | ₩66,639 | -0.06% | 210.8만 |
|---|
| 2026.09.08 | ₩66,653 | ₩66,679 | ₩66,639 | ₩66,666 | +0.02% | 401만 |
|---|
| 2026.09.04 | ₩66,612 | ₩66,653 | ₩66,572 | ₩66,639 | +0.04% | 164.5만 |
|---|
| 2026.09.03 | ₩66,679 | ₩66,693 | ₩66,626 | ₩66,639 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩66,612 | ₩66,612 | ₩66,572 | ₩66,572 | -0.06% | 253.6만 |
|---|
| 2026.09.01 | ₩66,545 | ₩66,599 | ₩66,532 | ₩66,586 | +0.06% | 330만 |
|---|
| 2026.08.31 | ₩66,559 | ₩66,586 | ₩66,532 | ₩66,559 | 0.00% | 296.2만 |
|---|
| 2026.08.28 | ₩66,733 | ₩66,746 | ₩66,519 | ₩66,532 | -0.30% | 259.4만 |
|---|
| 2026.08.27 | ₩66,760 | ₩66,773 | ₩66,720 | ₩66,720 | -0.06% | 216.7만 |
|---|
| 2026.08.26 | ₩66,720 | ₩66,746 | ₩66,693 | ₩66,746 | +0.04% | 231.8만 |
|---|
| 2026.08.25 | ₩66,733 | ₩66,787 | ₩66,720 | ₩66,773 | +0.06% | 168.9만 |
|---|
| 2026.08.24 | ₩66,706 | ₩66,733 | ₩66,693 | ₩66,706 | 0.00% | 264만 |
|---|
| 2026.08.21 | ₩66,760 | ₩66,760 | ₩66,706 | ₩66,720 | -0.06% | 211.5만 |
|---|
| 2026.08.20 | ₩66,679 | ₩66,800 | ₩66,666 | ₩66,800 | +0.18% | 186만 |
|---|
| 2026.08.19 | ₩66,706 | ₩66,733 | ₩66,666 | ₩66,706 | 0.00% | 198.4만 |
|---|
| 2026.08.18 | ₩66,612 | ₩66,693 | ₩66,612 | ₩66,679 | +0.10% | 217.2만 |
|---|
| 2026.08.17 | ₩66,626 | ₩66,639 | ₩66,586 | ₩66,599 | -0.04% | 182.4만 |
|---|
| 2026.08.14 | ₩66,639 | ₩66,653 | ₩66,599 | ₩66,612 | -0.04% | 149.7만 |
|---|
| 2026.08.13 | ₩66,599 | ₩66,653 | ₩66,599 | ₩66,612 | +0.02% | 194.9만 |
|---|
| 2026.08.12 | ₩66,612 | ₩66,612 | ₩66,545 | ₩66,545 | -0.10% | 289.9만 |
|---|
| 2026.08.11 | ₩66,586 | ₩66,599 | ₩66,532 | ₩66,559 | -0.04% | 199.6만 |
|---|
| 2026.08.10 | ₩66,559 | ₩66,599 | ₩66,545 | ₩66,572 | +0.02% | 289만 |
|---|
| 2026.08.07 | ₩66,612 | ₩66,612 | ₩66,559 | ₩66,559 | -0.08% | 223.5만 |
|---|
| 2026.08.06 | ₩66,519 | ₩66,519 | ₩66,465 | ₩66,505 | -0.02% | 381.2만 |
|---|
| 2026.08.05 | ₩66,532 | ₩66,532 | ₩66,478 | ₩66,532 | 0.00% | 312.5만 |
|---|
| 2026.08.04 | ₩66,559 | ₩66,572 | ₩66,505 | ₩66,532 | -0.04% | 414.4만 |
|---|
| 2026.08.03 | ₩66,519 | ₩66,532 | ₩66,478 | ₩66,505 | -0.02% | 398만 |
|---|
| 2026.07.31 | ₩66,505 | ₩66,545 | ₩66,452 | ₩66,545 | +0.06% | 256.7만 |
|---|
| 2026.07.30 | ₩66,572 | ₩66,586 | ₩66,532 | ₩66,545 | -0.04% | 169.3만 |
|---|
| 2026.07.29 | ₩66,411 | ₩66,586 | ₩66,385 | ₩66,572 | +0.24% | 171.4만 |
|---|
| 2026.07.28 | ₩66,398 | ₩66,465 | ₩66,385 | ₩66,425 | +0.04% | 147.9만 |
|---|
| 2026.07.27 | ₩66,425 | ₩66,438 | ₩66,358 | ₩66,358 | -0.10% | 294.4만 |
|---|
| 2026.07.24 | ₩66,465 | ₩66,505 | ₩66,438 | ₩66,452 | -0.02% | 261.2만 |
|---|
| 2026.07.23 | ₩66,465 | ₩66,478 | ₩66,425 | ₩66,425 | -0.06% | 304.5만 |
|---|
| 2026.07.22 | ₩66,532 | ₩66,545 | ₩66,478 | ₩66,492 | -0.06% | 189.1만 |
|---|
| 2026.07.21 | ₩66,559 | ₩66,572 | ₩66,505 | ₩66,505 | -0.08% | 149만 |
|---|
| 2026.07.20 | ₩66,586 | ₩66,599 | ₩66,532 | ₩66,559 | -0.04% | 157.8만 |
|---|
| 2026.07.17 | ₩66,599 | ₩66,612 | ₩66,559 | ₩66,599 | 0.00% | 116.1만 |
|---|
| 2026.07.16 | ₩66,505 | ₩66,532 | ₩66,492 | ₩66,505 | 0.00% | 133.4만 |
|---|
| 2026.07.15 | ₩66,492 | ₩66,545 | ₩66,478 | ₩66,505 | +0.02% | 305.5만 |
|---|
| 2026.07.14 | ₩66,452 | ₩66,519 | ₩66,425 | ₩66,478 | +0.04% | 232.6만 |
|---|
| 2026.07.13 | ₩66,505 | ₩66,519 | ₩66,425 | ₩66,478 | -0.04% | 178.2만 |
|---|
| 2026.07.10 | ₩66,532 | ₩66,532 | ₩66,478 | ₩66,519 | -0.02% | 434.6만 |
|---|
| 2026.07.09 | ₩66,545 | ₩66,572 | ₩66,532 | ₩66,545 | 0.00% | 194.8만 |
|---|
| 2026.07.08 | ₩66,519 | ₩66,532 | ₩66,492 | ₩66,532 | +0.02% | 202.6만 |
|---|
| 2026.07.07 | ₩66,519 | ₩66,519 | ₩66,478 | ₩66,519 | 0.00% | 187.2만 |
|---|
| 2026.07.06 | ₩66,492 | ₩66,532 | ₩66,452 | ₩66,532 | +0.06% | 275.4만 |
|---|
| 2026.07.02 | ₩66,438 | ₩66,465 | ₩66,371 | ₩66,438 | 0.00% | 589만 |
|---|
| 2026.07.01 | ₩66,411 | ₩66,465 | ₩66,358 | ₩66,358 | -0.08% | 483만 |
|---|
| 2026.06.30 | ₩67,390 | ₩67,403 | ₩67,309 | ₩67,309 | -0.12% | 288.9만 |
|---|
| 2026.06.29 | ₩67,336 | ₩67,390 | ₩67,336 | ₩67,390 | +0.08% | 214.2만 |
|---|
| 2026.06.26 | ₩67,309 | ₩67,336 | ₩67,282 | ₩67,323 | +0.02% | 137만 |
|---|
| 2026.06.25 | ₩67,229 | ₩67,336 | ₩67,229 | ₩67,269 | +0.06% | 140.8만 |
|---|
| 2026.06.24 | ₩67,135 | ₩67,175 | ₩67,108 | ₩67,162 | +0.04% | 149.6만 |
|---|
| 2026.06.23 | ₩67,148 | ₩67,162 | ₩67,122 | ₩67,148 | 0.00% | 233.7만 |
|---|
| 2026.06.22 | ₩67,242 | ₩67,242 | ₩67,108 | ₩67,135 | -0.16% | 313.2만 |
|---|
| 2026.06.18 | ₩67,189 | ₩67,282 | ₩67,189 | ₩67,256 | +0.10% | 255.7만 |
|---|
| 2026.06.17 | ₩67,470 | ₩67,470 | ₩67,122 | ₩67,135 | -0.50% | 362.5만 |
|---|
| 2026.06.16 | ₩67,470 | ₩67,483 | ₩67,430 | ₩67,443 | -0.04% | 176만 |
|---|
| 2026.06.15 | ₩67,470 | ₩67,524 | ₩67,457 | ₩67,510 | +0.06% | 198.3만 |
|---|
| 2026.06.12 | ₩67,457 | ₩67,483 | ₩67,430 | ₩67,470 | +0.02% | 143.2만 |
|---|
| 2026.06.11 | ₩67,457 | ₩67,524 | ₩67,416 | ₩67,497 | +0.06% | 224.3만 |
|---|
| 2026.06.10 | ₩67,497 | ₩67,510 | ₩67,416 | ₩67,416 | -0.12% | 191.4만 |
|---|
| 2026.06.09 | ₩67,470 | ₩67,470 | ₩67,403 | ₩67,430 | -0.06% | 236만 |
|---|
| 2026.06.08 | ₩67,457 | ₩67,483 | ₩67,376 | ₩67,416 | -0.06% | 259.2만 |
|---|
| 2026.06.05 | ₩67,483 | ₩67,483 | ₩67,390 | ₩67,416 | -0.10% | 460.4만 |
|---|
| 2026.06.04 | ₩67,591 | ₩67,591 | ₩67,537 | ₩67,550 | -0.06% | 160.3만 |
|---|
| 2026.06.03 | ₩67,591 | ₩67,604 | ₩67,564 | ₩67,604 | +0.02% | 169.4만 |
|---|
| 2026.06.02 | ₩67,617 | ₩67,631 | ₩67,577 | ₩67,604 | -0.02% | 170.3만 |
|---|
| 2026.06.01 | ₩67,577 | ₩67,604 | ₩67,550 | ₩67,591 | +0.02% | 236.1만 |
|---|
| 2026.05.29 | ₩67,550 | ₩67,591 | ₩67,524 | ₩67,577 | +0.04% | 285.5만 |
|---|
| 2026.05.28 | ₩67,510 | ₩67,550 | ₩67,483 | ₩67,537 | +0.04% | 264.4만 |
|---|
| 2026.05.27 | ₩67,416 | ₩67,457 | ₩67,390 | ₩67,457 | +0.06% | 162.3만 |
|---|
| 2026.05.26 | ₩67,376 | ₩67,430 | ₩67,349 | ₩67,403 | +0.04% | 328만 |
|---|
| 2026.05.22 | ₩67,376 | ₩67,403 | ₩67,242 | ₩67,296 | -0.12% | 188.5만 |
|---|
| 2026.05.21 | ₩67,403 | ₩67,403 | ₩67,336 | ₩67,363 | -0.06% | 390.8만 |
|---|
| 2026.05.20 | ₩67,390 | ₩67,443 | ₩67,376 | ₩67,390 | 0.00% | 187.9만 |
|---|
| 2026.05.19 | ₩67,416 | ₩67,430 | ₩67,336 | ₩67,403 | -0.02% | 984.9만 |
|---|
| 2026.05.18 | ₩67,537 | ₩67,537 | ₩67,470 | ₩67,497 | -0.06% | 250.5만 |
|---|
| 2026.05.15 | ₩67,524 | ₩67,524 | ₩67,470 | ₩67,510 | -0.02% | 289.6만 |
|---|
| 2026.05.14 | ₩67,631 | ₩67,631 | ₩67,537 | ₩67,550 | -0.12% | 157.6만 |
|---|
| 2026.05.13 | ₩67,644 | ₩67,644 | ₩67,591 | ₩67,617 | -0.04% | 181.9만 |
|---|
| 2026.05.12 | ₩67,644 | ₩67,644 | ₩67,577 | ₩67,617 | -0.04% | 173.2만 |
|---|
| 2026.05.11 | ₩67,550 | ₩67,604 | ₩67,537 | ₩67,591 | +0.06% | 252.3만 |
|---|
| 2026.05.08 | ₩67,497 | ₩67,537 | ₩67,483 | ₩67,537 | +0.06% | 153.2만 |
|---|
| 2026.05.07 | ₩67,443 | ₩67,457 | ₩67,376 | ₩67,390 | -0.08% | 310.7만 |
|---|
| 2026.05.06 | ₩67,483 | ₩67,497 | ₩67,416 | ₩67,443 | -0.06% | 322.8만 |
|---|
| 2026.05.05 | ₩67,564 | ₩67,577 | ₩67,483 | ₩67,483 | -0.12% | 194.2만 |
|---|
| 2026.05.04 | ₩67,591 | ₩67,591 | ₩67,524 | ₩67,577 | -0.02% | 200.2만 |
|---|
| 2026.05.01 | ₩67,591 | ₩67,617 | ₩67,564 | ₩67,577 | -0.02% | 245.6만 |
|---|
| 2026.04.30 | ₩67,457 | ₩67,524 | ₩67,430 | ₩67,483 | +0.04% | 373.4만 |
|---|
| 2026.04.29 | ₩67,497 | ₩67,497 | ₩67,416 | ₩67,430 | -0.10% | 238.7만 |
|---|
| 2026.04.28 | ₩67,524 | ₩67,524 | ₩67,416 | ₩67,497 | -0.04% | 398.2만 |
|---|
| 2026.04.27 | ₩67,457 | ₩67,524 | ₩67,443 | ₩67,510 | +0.08% | 213.4만 |
|---|
| 2026.04.24 | ₩67,323 | ₩67,470 | ₩67,309 | ₩67,457 | +0.20% | 183만 |
|---|
| 2026.04.23 | ₩67,282 | ₩67,323 | ₩67,242 | ₩67,323 | +0.06% | 283.4만 |
|---|
| 2026.04.22 | ₩67,256 | ₩67,269 | ₩67,229 | ₩67,229 | -0.04% | 231.8만 |
|---|
| 2026.04.21 | ₩67,215 | ₩67,229 | ₩67,175 | ₩67,189 | -0.04% | 138.2만 |
|---|
| 2026.04.20 | ₩67,229 | ₩67,256 | ₩67,215 | ₩67,242 | +0.02% | 178만 |
|---|
| 2026.04.17 | ₩67,229 | ₩67,242 | ₩67,175 | ₩67,215 | -0.02% | 186.9만 |
|---|
| 2026.04.16 | ₩67,229 | ₩67,229 | ₩67,175 | ₩67,202 | -0.04% | 154.8만 |
|---|
| 2026.04.15 | ₩67,215 | ₩67,215 | ₩67,189 | ₩67,189 | -0.04% | 261.7만 |
|---|
| 2026.04.14 | ₩67,175 | ₩67,215 | ₩67,148 | ₩67,215 | +0.06% | 165.4만 |
|---|
| 2026.04.13 | ₩67,135 | ₩67,175 | ₩67,108 | ₩67,175 | +0.06% | 152만 |
|---|
| 2026.04.10 | ₩67,068 | ₩67,095 | ₩67,041 | ₩67,068 | 0.00% | 136.9만 |
|---|
| 2026.04.09 | ₩67,041 | ₩67,081 | ₩67,001 | ₩67,041 | 0.00% | 186.6만 |
|---|
| 2026.04.08 | ₩66,988 | ₩67,014 | ₩66,947 | ₩67,001 | +0.02% | 252.1만 |
|---|
| 2026.04.07 | ₩67,001 | ₩67,095 | ₩66,947 | ₩67,068 | +0.10% | 215만 |
|---|
| 2026.04.06 | ₩66,961 | ₩67,001 | ₩66,921 | ₩66,988 | +0.04% | 289.5만 |
|---|
| 2026.04.02 | ₩66,974 | ₩66,988 | ₩66,921 | ₩66,988 | +0.02% | 278.1만 |
|---|
| 2026.04.01 | ₩66,854 | ₩66,880 | ₩66,827 | ₩66,827 | -0.04% | 313.8만 |
|---|
| 2026.03.31 | ₩67,028 | ₩67,028 | ₩66,921 | ₩66,934 | -0.14% | 389.3만 |
|---|
| 2026.03.30 | ₩66,894 | ₩66,961 | ₩66,880 | ₩66,921 | +0.04% | 363.4만 |
|---|
| 2026.03.27 | ₩66,679 | ₩66,773 | ₩66,679 | ₩66,733 | +0.08% | 446만 |
|---|
| 2026.03.26 | ₩66,720 | ₩66,746 | ₩66,626 | ₩66,639 | -0.12% | 262.4만 |
|---|
| 2026.03.25 | ₩66,693 | ₩66,706 | ₩66,639 | ₩66,706 | +0.02% | 240.9만 |
|---|
| 2026.03.24 | ₩66,720 | ₩66,733 | ₩66,639 | ₩66,693 | -0.04% | 413.9만 |
|---|
| 2026.03.23 | ₩66,773 | ₩66,827 | ₩66,733 | ₩66,760 | -0.02% | 293.9만 |
|---|
| 2026.03.20 | ₩66,934 | ₩66,947 | ₩66,867 | ₩66,894 | -0.06% | 293.2만 |
|---|
| 2026.03.19 | ₩67,001 | ₩67,068 | ₩66,947 | ₩66,988 | -0.02% | 296.2만 |
|---|
| 2026.03.18 | ₩67,122 | ₩67,175 | ₩67,068 | ₩67,081 | -0.06% | 234.7만 |
|---|
| 2026.03.17 | ₩67,028 | ₩67,108 | ₩67,014 | ₩67,108 | +0.12% | 203.4만 |
|---|
| 2026.03.16 | ₩66,974 | ₩66,974 | ₩66,907 | ₩66,974 | 0.00% | 183만 |
|---|
| 2026.03.13 | ₩66,921 | ₩66,934 | ₩66,867 | ₩66,907 | -0.02% | 192.5만 |
|---|
| 2026.03.12 | ₩66,961 | ₩67,001 | ₩66,854 | ₩66,894 | -0.10% | 297.3만 |
|---|
| 2026.03.11 | ₩66,907 | ₩66,947 | ₩66,880 | ₩66,921 | +0.02% | 272.7만 |
|---|
| 2026.03.10 | ₩66,961 | ₩66,961 | ₩66,880 | ₩66,894 | -0.10% | 169만 |
|---|
| 2026.03.09 | ₩67,081 | ₩67,081 | ₩66,961 | ₩66,961 | -0.18% | 254.6만 |
|---|
| 2026.03.06 | ₩66,934 | ₩67,081 | ₩66,934 | ₩66,988 | +0.08% | 353.4만 |
|---|
| 2026.03.05 | ₩66,733 | ₩66,840 | ₩66,720 | ₩66,827 | +0.14% | 185.9만 |
|---|
| 2026.03.04 | ₩66,813 | ₩66,827 | ₩66,760 | ₩66,760 | -0.08% | 217.9만 |
|---|
| 2026.03.03 | ₩66,813 | ₩66,880 | ₩66,787 | ₩66,840 | +0.04% | 216.7만 |
|---|
| 2026.03.02 | ₩66,907 | ₩66,907 | ₩66,760 | ₩66,840 | -0.10% | 283만 |
|---|
| 2026.02.27 | ₩66,934 | ₩66,934 | ₩66,867 | ₩66,867 | -0.10% | 211.8만 |
|---|
| 2026.02.26 | ₩66,720 | ₩66,800 | ₩66,720 | ₩66,800 | +0.12% | 157.8만 |
|---|
| 2026.02.25 | ₩66,679 | ₩66,720 | ₩66,666 | ₩66,720 | +0.06% | 120만 |
|---|
| 2026.02.24 | ₩66,679 | ₩66,693 | ₩66,639 | ₩66,679 | 0.00% | 104.9만 |
|---|
| 2026.02.23 | ₩66,679 | ₩66,720 | ₩66,666 | ₩66,693 | +0.02% | 278.1만 |
|---|
| 2026.02.20 | ₩66,666 | ₩66,679 | ₩66,612 | ₩66,653 | -0.02% | 152.9만 |
|---|
| 2026.02.19 | ₩66,612 | ₩66,666 | ₩66,612 | ₩66,653 | +0.06% | 165.9만 |
|---|
| 2026.02.18 | ₩66,612 | ₩66,626 | ₩66,586 | ₩66,612 | 0.00% | 118.7만 |
|---|
| 2026.02.17 | ₩66,653 | ₩66,653 | ₩66,586 | ₩66,586 | -0.10% | 336.7만 |
|---|
| 2026.02.13 | ₩66,666 | ₩66,693 | ₩66,639 | ₩66,693 | +0.04% | 119.8만 |
|---|
| 2026.02.12 | ₩66,612 | ₩66,666 | ₩66,599 | ₩66,653 | +0.06% | 124.2만 |
|---|
| 2026.02.11 | ₩66,599 | ₩66,639 | ₩66,586 | ₩66,586 | -0.02% | 151.9만 |
|---|
| 2026.02.10 | ₩66,666 | ₩66,693 | ₩66,639 | ₩66,653 | -0.02% | 141.1만 |
|---|
| 2026.02.09 | ₩66,599 | ₩66,639 | ₩66,599 | ₩66,639 | +0.06% | 151.8만 |
|---|
| 2026.02.06 | ₩66,572 | ₩66,599 | ₩66,545 | ₩66,599 | +0.04% | 161.4만 |
|---|
| 2026.02.05 | ₩66,545 | ₩66,586 | ₩66,532 | ₩66,572 | +0.04% | 165.7만 |
|---|
| 2026.02.04 | ₩66,505 | ₩66,545 | ₩66,492 | ₩66,505 | 0.00% | 216.6만 |
|---|
| 2026.02.03 | ₩66,519 | ₩66,559 | ₩66,505 | ₩66,559 | +0.06% | 167.8만 |
|---|
| 2026.02.02 | ₩66,586 | ₩66,586 | ₩66,492 | ₩66,519 | -0.10% | 328.5만 |
|---|
| 2026.01.30 | ₩66,572 | ₩66,639 | ₩66,572 | ₩66,639 | +0.10% | 305.5만 |
|---|
| 2026.01.29 | ₩66,545 | ₩66,612 | ₩66,545 | ₩66,559 | +0.02% | 697.1만 |
|---|
| 2026.01.28 | ₩66,465 | ₩66,492 | ₩66,425 | ₩66,478 | +0.02% | 2126.2만 |
|---|
| 2026.01.27 | ₩66,398 | ₩66,452 | ₩66,398 | ₩66,438 | +0.06% | 243만 |
|---|
| 2026.01.26 | ₩66,371 | ₩66,398 | ₩66,358 | ₩66,371 | 0.00% | 958.5만 |
|---|
| 2026.01.23 | ₩66,291 | ₩66,371 | ₩66,291 | ₩66,371 | +0.12% | 207.2만 |
|---|
| 2026.01.22 | ₩66,318 | ₩66,331 | ₩66,277 | ₩66,277 | -0.06% | 522.8만 |
|---|
| 2026.01.21 | ₩66,277 | ₩66,344 | ₩66,277 | ₩66,331 | +0.08% | 136.8만 |
|---|
| 2026.01.20 | ₩66,277 | ₩66,304 | ₩66,264 | ₩66,277 | 0.00% | 265.9만 |
|---|
| 2026.01.16 | ₩66,331 | ₩66,344 | ₩66,264 | ₩66,277 | -0.08% | 147.7만 |
|---|
| 2026.01.15 | ₩66,358 | ₩66,371 | ₩66,304 | ₩66,304 | -0.08% | 237.7만 |
|---|
| 2026.01.14 | ₩66,411 | ₩66,438 | ₩66,371 | ₩66,371 | -0.06% | 213.6만 |
|---|
| 2026.01.13 | ₩66,371 | ₩66,398 | ₩66,344 | ₩66,371 | 0.00% | 157만 |
|---|
| 2026.01.12 | ₩66,344 | ₩66,371 | ₩66,344 | ₩66,344 | 0.00% | 190.9만 |
|---|
| 2026.01.09 | ₩66,344 | ₩66,371 | ₩66,318 | ₩66,331 | -0.02% | 227.8만 |
|---|
| 2026.01.08 | ₩66,358 | ₩66,358 | ₩66,331 | ₩66,344 | -0.02% | 186만 |
|---|
| 2026.01.07 | ₩66,371 | ₩66,371 | ₩66,331 | ₩66,358 | -0.02% | 174.2만 |
|---|
| 2026.01.06 | ₩66,344 | ₩66,358 | ₩66,304 | ₩66,358 | +0.02% | 264.8만 |
|---|
| 2026.01.05 | ₩66,291 | ₩66,344 | ₩66,277 | ₩66,331 | +0.06% | 199.4만 |
|---|
| 2026.01.02 | ₩66,264 | ₩66,291 | ₩66,251 | ₩66,264 | 0.00% | 268.3만 |
|---|
| 2025.12.31 | ₩66,264 | ₩66,304 | ₩66,251 | ₩66,277 | +0.02% | 225.4만 |
|---|
| 2025.12.30 | ₩66,291 | ₩66,318 | ₩66,277 | ₩66,291 | 0.00% | 171만 |
|---|
| 2025.12.29 | ₩66,277 | ₩66,291 | ₩66,264 | ₩66,277 | 0.00% | 153만 |
|---|
| 2025.12.26 | ₩66,264 | ₩66,291 | ₩66,237 | ₩66,251 | -0.02% | 159.1만 |
|---|
| 2025.12.24 | ₩66,197 | ₩66,224 | ₩66,197 | ₩66,224 | +0.04% | 74.3만 |
|---|
| 2025.12.23 | ₩66,130 | ₩66,184 | ₩66,130 | ₩66,184 | +0.08% | 177.4만 |
|---|
| 2025.12.22 | ₩66,224 | ₩66,224 | ₩66,170 | ₩66,197 | -0.04% | 327.9만 |
|---|
| 2025.12.19 | ₩66,251 | ₩66,251 | ₩66,197 | ₩66,224 | -0.04% | 341.4만 |
|---|
| 2025.12.18 | ₩66,197 | ₩66,237 | ₩66,143 | ₩66,237 | +0.06% | 277.4만 |
|---|
| 2025.12.17 | ₩67,108 | ₩67,162 | ₩67,108 | ₩67,162 | +0.08% | 161.8만 |
|---|
| 2025.12.16 | ₩67,135 | ₩67,175 | ₩67,108 | ₩67,122 | -0.02% | 184.9만 |
|---|
| 2025.12.15 | ₩67,189 | ₩67,215 | ₩67,148 | ₩67,148 | -0.06% | 217.2만 |
|---|
| 2025.12.12 | ₩67,175 | ₩67,189 | ₩67,148 | ₩67,162 | -0.02% | 237.5만 |
|---|
| 2025.12.11 | ₩67,215 | ₩67,215 | ₩67,148 | ₩67,175 | -0.06% | 183.3만 |
|---|
| 2025.12.10 | ₩67,014 | ₩67,175 | ₩67,014 | ₩67,162 | +0.22% | 194만 |
|---|
| 2025.12.09 | ₩67,122 | ₩67,148 | ₩67,068 | ₩67,081 | -0.06% | 126.3만 |
|---|
| 2025.12.08 | ₩67,202 | ₩67,202 | ₩67,122 | ₩67,148 | -0.08% | 227.9만 |
|---|
| 2025.12.05 | ₩67,256 | ₩67,256 | ₩67,189 | ₩67,202 | -0.08% | 144.9만 |
|---|
| 2025.12.04 | ₩67,215 | ₩67,215 | ₩67,189 | ₩67,215 | 0.00% | 127.5만 |
|---|
| 2025.12.03 | ₩67,215 | ₩67,242 | ₩67,202 | ₩67,242 | +0.04% | 169.5만 |
|---|
| 2025.12.02 | ₩67,189 | ₩67,202 | ₩67,162 | ₩67,189 | 0.00% | 166.8만 |
|---|
| 2025.12.01 | ₩67,202 | ₩67,202 | ₩67,148 | ₩67,175 | -0.04% | 240만 |
|---|
| 2025.11.28 | ₩67,282 | ₩67,309 | ₩67,202 | ₩67,202 | -0.12% | 254.5만 |
|---|
| 2025.11.26 | ₩67,202 | ₩67,242 | ₩67,162 | ₩67,242 | +0.06% | 119.3만 |
|---|
| 2025.11.25 | ₩67,122 | ₩67,202 | ₩67,108 | ₩67,202 | +0.12% | 185만 |
|---|
| 2025.11.24 | ₩67,148 | ₩67,175 | ₩67,135 | ₩67,148 | 0.00% | 132.3만 |
|---|
| 2025.11.21 | ₩67,162 | ₩67,175 | ₩67,122 | ₩67,162 | 0.00% | 133.6만 |
|---|
| 2025.11.20 | ₩67,081 | ₩67,122 | ₩67,068 | ₩67,095 | +0.02% | 149.6만 |
|---|
| 2025.11.19 | ₩67,108 | ₩67,108 | ₩67,041 | ₩67,055 | -0.08% | 187.4만 |
|---|
| 2025.11.18 | ₩67,095 | ₩67,108 | ₩67,055 | ₩67,081 | -0.02% | 171.9만 |
|---|
| 2025.11.17 | ₩67,068 | ₩67,081 | ₩67,055 | ₩67,055 | -0.02% | 163.3만 |
|---|
| 2025.11.14 | ₩67,108 | ₩67,135 | ₩67,041 | ₩67,055 | -0.08% | 144.1만 |
|---|
| 2025.11.13 | ₩67,068 | ₩67,095 | ₩67,055 | ₩67,068 | 0.00% | 196.8만 |
|---|
| 2025.11.12 | ₩67,135 | ₩67,148 | ₩67,081 | ₩67,081 | -0.08% | 168.1만 |
|---|
| 2025.11.11 | ₩67,135 | ₩67,189 | ₩67,095 | ₩67,175 | +0.06% | 130.7만 |
|---|
| 2025.11.10 | ₩67,081 | ₩67,081 | ₩67,055 | ₩67,068 | -0.02% | 180.5만 |
|---|
| 2025.11.07 | ₩67,028 | ₩67,081 | ₩67,014 | ₩67,081 | +0.08% | 190.2만 |
|---|
| 2025.11.06 | ₩67,055 | ₩67,068 | ₩67,041 | ₩67,041 | -0.02% | 313.3만 |
|---|
| 2025.11.05 | ₩67,068 | ₩67,068 | ₩66,974 | ₩66,988 | -0.12% | 154.5만 |
|---|
| 2025.11.04 | ₩67,068 | ₩67,108 | ₩67,055 | ₩67,068 | 0.00% | 155.3만 |
|---|
| 2025.11.03 | ₩67,028 | ₩67,068 | ₩67,028 | ₩67,055 | +0.04% | 160.3만 |
|---|
| 2025.10.31 | ₩67,014 | ₩67,068 | ₩67,001 | ₩67,055 | +0.06% | 177.6만 |
|---|
| 2025.10.30 | ₩66,961 | ₩67,001 | ₩66,934 | ₩66,974 | +0.02% | 194.9만 |
|---|
| 2025.10.29 | ₩67,135 | ₩67,148 | ₩66,961 | ₩66,974 | -0.24% | 161만 |
|---|
| 2025.10.28 | ₩67,162 | ₩67,175 | ₩67,135 | ₩67,162 | 0.00% | 203.4만 |
|---|
| 2025.10.27 | ₩67,189 | ₩67,215 | ₩67,162 | ₩67,189 | 0.00% | 119.4만 |
|---|
| 2025.10.24 | ₩67,229 | ₩67,242 | ₩67,189 | ₩67,242 | +0.02% | 138.3만 |
|---|
| 2025.10.23 | ₩67,282 | ₩67,296 | ₩67,229 | ₩67,242 | -0.06% | 164.1만 |
|---|
| 2025.10.22 | ₩67,256 | ₩67,296 | ₩67,242 | ₩67,296 | +0.06% | 170.4만 |
|---|
| 2025.10.21 | ₩67,242 | ₩67,269 | ₩67,229 | ₩67,256 | +0.02% | 161.8만 |
|---|
| 2025.10.20 | ₩67,202 | ₩67,202 | ₩67,175 | ₩67,202 | 0.00% | 182만 |
|---|
| 2025.10.17 | ₩67,229 | ₩67,242 | ₩67,175 | ₩67,175 | -0.08% | 109만 |
|---|
| 2025.10.16 | ₩67,135 | ₩67,242 | ₩67,135 | ₩67,229 | +0.14% | 144.2만 |
|---|
| 2025.10.15 | ₩67,175 | ₩67,202 | ₩67,122 | ₩67,148 | -0.04% | 120.9만 |
|---|
| 2025.10.14 | ₩67,162 | ₩67,189 | ₩67,135 | ₩67,162 | 0.00% | 138.7만 |
|---|
| 2025.10.13 | ₩67,162 | ₩67,202 | ₩67,122 | ₩67,175 | +0.02% | 104.6만 |
|---|
| 2025.10.10 | ₩67,095 | ₩67,148 | ₩67,068 | ₩67,122 | +0.04% | 182.9만 |
|---|