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 | ₩64,984 | ₩65,011 | ₩64,970 | ₩64,984 | 0.00% | 211.7만 |
| 2026.10.08 | ₩64,997 | ₩65,091 | ₩64,944 | ₩65,024 | +0.04% | 251.2만 |
| 2026.10.07 | ₩64,903 | ₩64,984 | ₩64,890 | ₩64,984 | +0.12% | 248.1만 |
| 2026.10.06 | ₩64,877 | ₩64,944 | ₩64,877 | ₩64,930 | +0.08% | 313.9만 |
| 2026.10.05 | ₩64,903 | ₩64,917 | ₩64,836 | ₩64,890 | -0.02% | 440.3만 |
| 2026.10.02 | ₩64,984 | ₩64,984 | ₩64,836 | ₩64,877 | -0.17% | 362.6만 |
| 2026.10.01 | ₩64,769 | ₩64,944 | ₩64,743 | ₩64,917 | +0.23% | 422.1만 |
| 2026.09.30 | ₩66,043 | ₩66,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,003 |
| -0.06% |
| 244.4만 |
| 2026.09.29 | ₩65,923 | ₩65,976 | ₩65,869 | ₩65,963 | +0.06% | 307.3만 |
|---|
| 2026.09.28 | ₩65,990 | ₩66,016 | ₩65,909 | ₩65,923 | -0.10% | 287.4만 |
|---|
| 2026.09.25 | ₩65,976 | ₩66,057 | ₩65,949 | ₩66,057 | +0.12% | 290.4만 |
|---|
| 2026.09.24 | ₩66,030 | ₩66,043 | ₩65,936 | ₩65,949 | -0.12% | 317.5만 |
|---|
| 2026.09.23 | ₩66,110 | ₩66,151 | ₩65,909 | ₩65,990 | -0.18% | 554.3만 |
|---|
| 2026.09.22 | ₩66,124 | ₩66,177 | ₩66,110 | ₩66,164 | +0.06% | 298.7만 |
|---|
| 2026.09.21 | ₩66,164 | ₩66,177 | ₩66,124 | ₩66,177 | +0.02% | 220.6만 |
|---|
| 2026.09.18 | ₩66,191 | ₩66,191 | ₩66,110 | ₩66,124 | -0.10% | 227만 |
|---|
| 2026.09.17 | ₩66,204 | ₩66,271 | ₩66,204 | ₩66,244 | +0.06% | 410.8만 |
|---|
| 2026.09.16 | ₩66,405 | ₩66,419 | ₩66,177 | ₩66,177 | -0.34% | 353.6만 |
|---|
| 2026.09.15 | ₩66,338 | ₩66,405 | ₩66,338 | ₩66,352 | +0.02% | 477.3만 |
|---|
| 2026.09.14 | ₩66,405 | ₩66,446 | ₩66,338 | ₩66,338 | -0.10% | 482.9만 |
|---|
| 2026.09.11 | ₩66,526 | ₩66,526 | ₩66,338 | ₩66,379 | -0.22% | 647.2만 |
|---|
| 2026.09.10 | ₩66,606 | ₩66,633 | ₩66,566 | ₩66,566 | -0.06% | 433.6만 |
|---|
| 2026.09.09 | ₩66,727 | ₩66,741 | ₩66,674 | ₩66,687 | -0.06% | 210.8만 |
|---|
| 2026.09.08 | ₩66,700 | ₩66,727 | ₩66,687 | ₩66,714 | +0.02% | 401만 |
|---|
| 2026.09.04 | ₩66,660 | ₩66,700 | ₩66,620 | ₩66,687 | +0.04% | 164.5만 |
|---|
| 2026.09.03 | ₩66,727 | ₩66,741 | ₩66,674 | ₩66,687 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩66,660 | ₩66,660 | ₩66,620 | ₩66,620 | -0.06% | 253.6만 |
|---|
| 2026.09.01 | ₩66,593 | ₩66,647 | ₩66,580 | ₩66,633 | +0.06% | 330만 |
|---|
| 2026.08.31 | ₩66,606 | ₩66,633 | ₩66,580 | ₩66,606 | 0.00% | 296.2만 |
|---|
| 2026.08.28 | ₩66,781 | ₩66,794 | ₩66,566 | ₩66,580 | -0.30% | 259.4만 |
|---|
| 2026.08.27 | ₩66,808 | ₩66,821 | ₩66,767 | ₩66,767 | -0.06% | 216.7만 |
|---|
| 2026.08.26 | ₩66,767 | ₩66,794 | ₩66,741 | ₩66,794 | +0.04% | 231.8만 |
|---|
| 2026.08.25 | ₩66,781 | ₩66,834 | ₩66,767 | ₩66,821 | +0.06% | 168.9만 |
|---|
| 2026.08.24 | ₩66,754 | ₩66,781 | ₩66,741 | ₩66,754 | 0.00% | 264만 |
|---|
| 2026.08.21 | ₩66,808 | ₩66,808 | ₩66,754 | ₩66,767 | -0.06% | 211.5만 |
|---|
| 2026.08.20 | ₩66,727 | ₩66,848 | ₩66,714 | ₩66,848 | +0.18% | 186만 |
|---|
| 2026.08.19 | ₩66,754 | ₩66,781 | ₩66,714 | ₩66,754 | 0.00% | 198.4만 |
|---|
| 2026.08.18 | ₩66,660 | ₩66,741 | ₩66,660 | ₩66,727 | +0.10% | 217.2만 |
|---|
| 2026.08.17 | ₩66,674 | ₩66,687 | ₩66,633 | ₩66,647 | -0.04% | 182.4만 |
|---|
| 2026.08.14 | ₩66,687 | ₩66,700 | ₩66,647 | ₩66,660 | -0.04% | 149.7만 |
|---|
| 2026.08.13 | ₩66,647 | ₩66,700 | ₩66,647 | ₩66,660 | +0.02% | 194.9만 |
|---|
| 2026.08.12 | ₩66,660 | ₩66,660 | ₩66,593 | ₩66,593 | -0.10% | 289.9만 |
|---|
| 2026.08.11 | ₩66,633 | ₩66,647 | ₩66,580 | ₩66,606 | -0.04% | 199.6만 |
|---|
| 2026.08.10 | ₩66,606 | ₩66,647 | ₩66,593 | ₩66,620 | +0.02% | 289만 |
|---|
| 2026.08.07 | ₩66,660 | ₩66,660 | ₩66,606 | ₩66,606 | -0.08% | 223.5만 |
|---|
| 2026.08.06 | ₩66,566 | ₩66,566 | ₩66,513 | ₩66,553 | -0.02% | 381.2만 |
|---|
| 2026.08.05 | ₩66,580 | ₩66,580 | ₩66,526 | ₩66,580 | 0.00% | 312.5만 |
|---|
| 2026.08.04 | ₩66,606 | ₩66,620 | ₩66,553 | ₩66,580 | -0.04% | 414.4만 |
|---|
| 2026.08.03 | ₩66,566 | ₩66,580 | ₩66,526 | ₩66,553 | -0.02% | 398만 |
|---|
| 2026.07.31 | ₩66,553 | ₩66,593 | ₩66,499 | ₩66,593 | +0.06% | 256.7만 |
|---|
| 2026.07.30 | ₩66,620 | ₩66,633 | ₩66,580 | ₩66,593 | -0.04% | 169.3만 |
|---|
| 2026.07.29 | ₩66,459 | ₩66,633 | ₩66,432 | ₩66,620 | +0.24% | 171.4만 |
|---|
| 2026.07.28 | ₩66,446 | ₩66,513 | ₩66,432 | ₩66,472 | +0.04% | 147.9만 |
|---|
| 2026.07.27 | ₩66,472 | ₩66,486 | ₩66,405 | ₩66,405 | -0.10% | 294.4만 |
|---|
| 2026.07.24 | ₩66,513 | ₩66,553 | ₩66,486 | ₩66,499 | -0.02% | 261.2만 |
|---|
| 2026.07.23 | ₩66,513 | ₩66,526 | ₩66,472 | ₩66,472 | -0.06% | 304.5만 |
|---|
| 2026.07.22 | ₩66,580 | ₩66,593 | ₩66,526 | ₩66,539 | -0.06% | 189.1만 |
|---|
| 2026.07.21 | ₩66,606 | ₩66,620 | ₩66,553 | ₩66,553 | -0.08% | 149만 |
|---|
| 2026.07.20 | ₩66,633 | ₩66,647 | ₩66,580 | ₩66,606 | -0.04% | 157.8만 |
|---|
| 2026.07.17 | ₩66,647 | ₩66,660 | ₩66,606 | ₩66,647 | 0.00% | 116.1만 |
|---|
| 2026.07.16 | ₩66,553 | ₩66,580 | ₩66,539 | ₩66,553 | 0.00% | 133.4만 |
|---|
| 2026.07.15 | ₩66,539 | ₩66,593 | ₩66,526 | ₩66,553 | +0.02% | 305.5만 |
|---|
| 2026.07.14 | ₩66,499 | ₩66,566 | ₩66,472 | ₩66,526 | +0.04% | 232.6만 |
|---|
| 2026.07.13 | ₩66,553 | ₩66,566 | ₩66,472 | ₩66,526 | -0.04% | 178.2만 |
|---|
| 2026.07.10 | ₩66,580 | ₩66,580 | ₩66,526 | ₩66,566 | -0.02% | 434.6만 |
|---|
| 2026.07.09 | ₩66,593 | ₩66,620 | ₩66,580 | ₩66,593 | 0.00% | 194.8만 |
|---|
| 2026.07.08 | ₩66,566 | ₩66,580 | ₩66,539 | ₩66,580 | +0.02% | 202.6만 |
|---|
| 2026.07.07 | ₩66,566 | ₩66,566 | ₩66,526 | ₩66,566 | 0.00% | 187.2만 |
|---|
| 2026.07.06 | ₩66,539 | ₩66,580 | ₩66,499 | ₩66,580 | +0.06% | 275.4만 |
|---|
| 2026.07.02 | ₩66,486 | ₩66,513 | ₩66,419 | ₩66,486 | 0.00% | 589만 |
|---|
| 2026.07.01 | ₩66,459 | ₩66,513 | ₩66,405 | ₩66,405 | -0.08% | 483만 |
|---|
| 2026.06.30 | ₩67,438 | ₩67,451 | ₩67,357 | ₩67,357 | -0.12% | 288.9만 |
|---|
| 2026.06.29 | ₩67,384 | ₩67,438 | ₩67,384 | ₩67,438 | +0.08% | 214.2만 |
|---|
| 2026.06.26 | ₩67,357 | ₩67,384 | ₩67,331 | ₩67,371 | +0.02% | 137만 |
|---|
| 2026.06.25 | ₩67,277 | ₩67,384 | ₩67,277 | ₩67,317 | +0.06% | 140.8만 |
|---|
| 2026.06.24 | ₩67,183 | ₩67,223 | ₩67,156 | ₩67,210 | +0.04% | 149.6만 |
|---|
| 2026.06.23 | ₩67,197 | ₩67,210 | ₩67,170 | ₩67,197 | 0.00% | 233.7만 |
|---|
| 2026.06.22 | ₩67,290 | ₩67,290 | ₩67,156 | ₩67,183 | -0.16% | 313.2만 |
|---|
| 2026.06.18 | ₩67,237 | ₩67,331 | ₩67,237 | ₩67,304 | +0.10% | 255.7만 |
|---|
| 2026.06.17 | ₩67,518 | ₩67,518 | ₩67,170 | ₩67,183 | -0.50% | 362.5만 |
|---|
| 2026.06.16 | ₩67,518 | ₩67,532 | ₩67,478 | ₩67,492 | -0.04% | 176만 |
|---|
| 2026.06.15 | ₩67,518 | ₩67,572 | ₩67,505 | ₩67,559 | +0.06% | 198.3만 |
|---|
| 2026.06.12 | ₩67,505 | ₩67,532 | ₩67,478 | ₩67,518 | +0.02% | 143.2만 |
|---|
| 2026.06.11 | ₩67,505 | ₩67,572 | ₩67,465 | ₩67,545 | +0.06% | 224.3만 |
|---|
| 2026.06.10 | ₩67,545 | ₩67,559 | ₩67,465 | ₩67,465 | -0.12% | 191.4만 |
|---|
| 2026.06.09 | ₩67,518 | ₩67,518 | ₩67,451 | ₩67,478 | -0.06% | 236만 |
|---|
| 2026.06.08 | ₩67,505 | ₩67,532 | ₩67,424 | ₩67,465 | -0.06% | 259.2만 |
|---|
| 2026.06.05 | ₩67,532 | ₩67,532 | ₩67,438 | ₩67,465 | -0.10% | 460.4만 |
|---|
| 2026.06.04 | ₩67,639 | ₩67,639 | ₩67,585 | ₩67,599 | -0.06% | 160.3만 |
|---|
| 2026.06.03 | ₩67,639 | ₩67,652 | ₩67,612 | ₩67,652 | +0.02% | 169.4만 |
|---|
| 2026.06.02 | ₩67,666 | ₩67,679 | ₩67,626 | ₩67,652 | -0.02% | 170.3만 |
|---|
| 2026.06.01 | ₩67,626 | ₩67,652 | ₩67,599 | ₩67,639 | +0.02% | 236.1만 |
|---|
| 2026.05.29 | ₩67,599 | ₩67,639 | ₩67,572 | ₩67,626 | +0.04% | 285.5만 |
|---|
| 2026.05.28 | ₩67,559 | ₩67,599 | ₩67,532 | ₩67,585 | +0.04% | 264.4만 |
|---|
| 2026.05.27 | ₩67,465 | ₩67,505 | ₩67,438 | ₩67,505 | +0.06% | 162.3만 |
|---|
| 2026.05.26 | ₩67,424 | ₩67,478 | ₩67,398 | ₩67,451 | +0.04% | 328만 |
|---|
| 2026.05.22 | ₩67,424 | ₩67,451 | ₩67,290 | ₩67,344 | -0.12% | 188.5만 |
|---|
| 2026.05.21 | ₩67,451 | ₩67,451 | ₩67,384 | ₩67,411 | -0.06% | 390.8만 |
|---|
| 2026.05.20 | ₩67,438 | ₩67,492 | ₩67,424 | ₩67,438 | 0.00% | 187.9만 |
|---|
| 2026.05.19 | ₩67,465 | ₩67,478 | ₩67,384 | ₩67,451 | -0.02% | 984.9만 |
|---|
| 2026.05.18 | ₩67,585 | ₩67,585 | ₩67,518 | ₩67,545 | -0.06% | 250.5만 |
|---|
| 2026.05.15 | ₩67,572 | ₩67,572 | ₩67,518 | ₩67,559 | -0.02% | 289.6만 |
|---|
| 2026.05.14 | ₩67,679 | ₩67,679 | ₩67,585 | ₩67,599 | -0.12% | 157.6만 |
|---|
| 2026.05.13 | ₩67,693 | ₩67,693 | ₩67,639 | ₩67,666 | -0.04% | 181.9만 |
|---|
| 2026.05.12 | ₩67,693 | ₩67,693 | ₩67,626 | ₩67,666 | -0.04% | 173.2만 |
|---|
| 2026.05.11 | ₩67,599 | ₩67,652 | ₩67,585 | ₩67,639 | +0.06% | 252.3만 |
|---|
| 2026.05.08 | ₩67,545 | ₩67,585 | ₩67,532 | ₩67,585 | +0.06% | 153.2만 |
|---|
| 2026.05.07 | ₩67,492 | ₩67,505 | ₩67,424 | ₩67,438 | -0.08% | 310.7만 |
|---|
| 2026.05.06 | ₩67,532 | ₩67,545 | ₩67,465 | ₩67,492 | -0.06% | 322.8만 |
|---|
| 2026.05.05 | ₩67,612 | ₩67,626 | ₩67,532 | ₩67,532 | -0.12% | 194.2만 |
|---|
| 2026.05.04 | ₩67,639 | ₩67,639 | ₩67,572 | ₩67,626 | -0.02% | 200.2만 |
|---|
| 2026.05.01 | ₩67,639 | ₩67,666 | ₩67,612 | ₩67,626 | -0.02% | 245.6만 |
|---|
| 2026.04.30 | ₩67,505 | ₩67,572 | ₩67,478 | ₩67,532 | +0.04% | 373.4만 |
|---|
| 2026.04.29 | ₩67,545 | ₩67,545 | ₩67,465 | ₩67,478 | -0.10% | 238.7만 |
|---|
| 2026.04.28 | ₩67,572 | ₩67,572 | ₩67,465 | ₩67,545 | -0.04% | 398.2만 |
|---|
| 2026.04.27 | ₩67,505 | ₩67,572 | ₩67,492 | ₩67,559 | +0.08% | 213.4만 |
|---|
| 2026.04.24 | ₩67,371 | ₩67,518 | ₩67,357 | ₩67,505 | +0.20% | 183만 |
|---|
| 2026.04.23 | ₩67,331 | ₩67,371 | ₩67,290 | ₩67,371 | +0.06% | 283.4만 |
|---|
| 2026.04.22 | ₩67,304 | ₩67,317 | ₩67,277 | ₩67,277 | -0.04% | 231.8만 |
|---|
| 2026.04.21 | ₩67,264 | ₩67,277 | ₩67,223 | ₩67,237 | -0.04% | 138.2만 |
|---|
| 2026.04.20 | ₩67,277 | ₩67,304 | ₩67,264 | ₩67,290 | +0.02% | 178만 |
|---|
| 2026.04.17 | ₩67,277 | ₩67,290 | ₩67,223 | ₩67,264 | -0.02% | 186.9만 |
|---|
| 2026.04.16 | ₩67,277 | ₩67,277 | ₩67,223 | ₩67,250 | -0.04% | 154.8만 |
|---|
| 2026.04.15 | ₩67,264 | ₩67,264 | ₩67,237 | ₩67,237 | -0.04% | 261.7만 |
|---|
| 2026.04.14 | ₩67,223 | ₩67,264 | ₩67,197 | ₩67,264 | +0.06% | 165.4만 |
|---|
| 2026.04.13 | ₩67,183 | ₩67,223 | ₩67,156 | ₩67,223 | +0.06% | 152만 |
|---|
| 2026.04.10 | ₩67,116 | ₩67,143 | ₩67,089 | ₩67,116 | 0.00% | 136.9만 |
|---|
| 2026.04.09 | ₩67,089 | ₩67,129 | ₩67,049 | ₩67,089 | 0.00% | 186.6만 |
|---|
| 2026.04.08 | ₩67,036 | ₩67,062 | ₩66,995 | ₩67,049 | +0.02% | 252.1만 |
|---|
| 2026.04.07 | ₩67,049 | ₩67,143 | ₩66,995 | ₩67,116 | +0.10% | 215만 |
|---|
| 2026.04.06 | ₩67,009 | ₩67,049 | ₩66,969 | ₩67,036 | +0.04% | 289.5만 |
|---|
| 2026.04.02 | ₩67,022 | ₩67,036 | ₩66,969 | ₩67,036 | +0.02% | 278.1만 |
|---|
| 2026.04.01 | ₩66,901 | ₩66,928 | ₩66,875 | ₩66,875 | -0.04% | 313.8만 |
|---|
| 2026.03.31 | ₩67,076 | ₩67,076 | ₩66,969 | ₩66,982 | -0.14% | 389.3만 |
|---|
| 2026.03.30 | ₩66,942 | ₩67,009 | ₩66,928 | ₩66,969 | +0.04% | 363.4만 |
|---|
| 2026.03.27 | ₩66,727 | ₩66,821 | ₩66,727 | ₩66,781 | +0.08% | 446만 |
|---|
| 2026.03.26 | ₩66,767 | ₩66,794 | ₩66,674 | ₩66,687 | -0.12% | 262.4만 |
|---|
| 2026.03.25 | ₩66,741 | ₩66,754 | ₩66,687 | ₩66,754 | +0.02% | 240.9만 |
|---|
| 2026.03.24 | ₩66,767 | ₩66,781 | ₩66,687 | ₩66,741 | -0.04% | 413.9만 |
|---|
| 2026.03.23 | ₩66,821 | ₩66,875 | ₩66,781 | ₩66,808 | -0.02% | 293.9만 |
|---|
| 2026.03.20 | ₩66,982 | ₩66,995 | ₩66,915 | ₩66,942 | -0.06% | 293.2만 |
|---|
| 2026.03.19 | ₩67,049 | ₩67,116 | ₩66,995 | ₩67,036 | -0.02% | 296.2만 |
|---|
| 2026.03.18 | ₩67,170 | ₩67,223 | ₩67,116 | ₩67,129 | -0.06% | 234.7만 |
|---|
| 2026.03.17 | ₩67,076 | ₩67,156 | ₩67,062 | ₩67,156 | +0.12% | 203.4만 |
|---|
| 2026.03.16 | ₩67,022 | ₩67,022 | ₩66,955 | ₩67,022 | 0.00% | 183만 |
|---|
| 2026.03.13 | ₩66,969 | ₩66,982 | ₩66,915 | ₩66,955 | -0.02% | 192.5만 |
|---|
| 2026.03.12 | ₩67,009 | ₩67,049 | ₩66,901 | ₩66,942 | -0.10% | 297.3만 |
|---|
| 2026.03.11 | ₩66,955 | ₩66,995 | ₩66,928 | ₩66,969 | +0.02% | 272.7만 |
|---|
| 2026.03.10 | ₩67,009 | ₩67,009 | ₩66,928 | ₩66,942 | -0.10% | 169만 |
|---|
| 2026.03.09 | ₩67,129 | ₩67,129 | ₩67,009 | ₩67,009 | -0.18% | 254.6만 |
|---|
| 2026.03.06 | ₩66,982 | ₩67,129 | ₩66,982 | ₩67,036 | +0.08% | 353.4만 |
|---|
| 2026.03.05 | ₩66,781 | ₩66,888 | ₩66,767 | ₩66,875 | +0.14% | 185.9만 |
|---|
| 2026.03.04 | ₩66,861 | ₩66,875 | ₩66,808 | ₩66,808 | -0.08% | 217.9만 |
|---|
| 2026.03.03 | ₩66,861 | ₩66,928 | ₩66,834 | ₩66,888 | +0.04% | 216.7만 |
|---|
| 2026.03.02 | ₩66,955 | ₩66,955 | ₩66,808 | ₩66,888 | -0.10% | 283만 |
|---|
| 2026.02.27 | ₩66,982 | ₩66,982 | ₩66,915 | ₩66,915 | -0.10% | 211.8만 |
|---|
| 2026.02.26 | ₩66,767 | ₩66,848 | ₩66,767 | ₩66,848 | +0.12% | 157.8만 |
|---|
| 2026.02.25 | ₩66,727 | ₩66,767 | ₩66,714 | ₩66,767 | +0.06% | 120만 |
|---|
| 2026.02.24 | ₩66,727 | ₩66,741 | ₩66,687 | ₩66,727 | 0.00% | 104.9만 |
|---|
| 2026.02.23 | ₩66,727 | ₩66,767 | ₩66,714 | ₩66,741 | +0.02% | 278.1만 |
|---|
| 2026.02.20 | ₩66,714 | ₩66,727 | ₩66,660 | ₩66,700 | -0.02% | 152.9만 |
|---|
| 2026.02.19 | ₩66,660 | ₩66,714 | ₩66,660 | ₩66,700 | +0.06% | 165.9만 |
|---|
| 2026.02.18 | ₩66,660 | ₩66,674 | ₩66,633 | ₩66,660 | 0.00% | 118.7만 |
|---|
| 2026.02.17 | ₩66,700 | ₩66,700 | ₩66,633 | ₩66,633 | -0.10% | 336.7만 |
|---|
| 2026.02.13 | ₩66,714 | ₩66,741 | ₩66,687 | ₩66,741 | +0.04% | 119.8만 |
|---|
| 2026.02.12 | ₩66,660 | ₩66,714 | ₩66,647 | ₩66,700 | +0.06% | 124.2만 |
|---|
| 2026.02.11 | ₩66,647 | ₩66,687 | ₩66,633 | ₩66,633 | -0.02% | 151.9만 |
|---|
| 2026.02.10 | ₩66,714 | ₩66,741 | ₩66,687 | ₩66,700 | -0.02% | 141.1만 |
|---|
| 2026.02.09 | ₩66,647 | ₩66,687 | ₩66,647 | ₩66,687 | +0.06% | 151.8만 |
|---|
| 2026.02.06 | ₩66,620 | ₩66,647 | ₩66,593 | ₩66,647 | +0.04% | 161.4만 |
|---|
| 2026.02.05 | ₩66,593 | ₩66,633 | ₩66,580 | ₩66,620 | +0.04% | 165.7만 |
|---|
| 2026.02.04 | ₩66,553 | ₩66,593 | ₩66,539 | ₩66,553 | 0.00% | 216.6만 |
|---|
| 2026.02.03 | ₩66,566 | ₩66,606 | ₩66,553 | ₩66,606 | +0.06% | 167.8만 |
|---|
| 2026.02.02 | ₩66,633 | ₩66,633 | ₩66,539 | ₩66,566 | -0.10% | 328.5만 |
|---|
| 2026.01.30 | ₩66,620 | ₩66,687 | ₩66,620 | ₩66,687 | +0.10% | 305.5만 |
|---|
| 2026.01.29 | ₩66,593 | ₩66,660 | ₩66,593 | ₩66,606 | +0.02% | 697.1만 |
|---|
| 2026.01.28 | ₩66,513 | ₩66,539 | ₩66,472 | ₩66,526 | +0.02% | 2126.2만 |
|---|
| 2026.01.27 | ₩66,446 | ₩66,499 | ₩66,446 | ₩66,486 | +0.06% | 243만 |
|---|
| 2026.01.26 | ₩66,419 | ₩66,446 | ₩66,405 | ₩66,419 | 0.00% | 958.5만 |
|---|
| 2026.01.23 | ₩66,338 | ₩66,419 | ₩66,338 | ₩66,419 | +0.12% | 207.2만 |
|---|
| 2026.01.22 | ₩66,365 | ₩66,379 | ₩66,325 | ₩66,325 | -0.06% | 522.8만 |
|---|
| 2026.01.21 | ₩66,325 | ₩66,392 | ₩66,325 | ₩66,379 | +0.08% | 136.8만 |
|---|
| 2026.01.20 | ₩66,325 | ₩66,352 | ₩66,311 | ₩66,325 | 0.00% | 265.9만 |
|---|
| 2026.01.16 | ₩66,379 | ₩66,392 | ₩66,311 | ₩66,325 | -0.08% | 147.7만 |
|---|
| 2026.01.15 | ₩66,405 | ₩66,419 | ₩66,352 | ₩66,352 | -0.08% | 237.7만 |
|---|
| 2026.01.14 | ₩66,459 | ₩66,486 | ₩66,419 | ₩66,419 | -0.06% | 213.6만 |
|---|
| 2026.01.13 | ₩66,419 | ₩66,446 | ₩66,392 | ₩66,419 | 0.00% | 157만 |
|---|
| 2026.01.12 | ₩66,392 | ₩66,419 | ₩66,392 | ₩66,392 | 0.00% | 190.9만 |
|---|
| 2026.01.09 | ₩66,392 | ₩66,419 | ₩66,365 | ₩66,379 | -0.02% | 227.8만 |
|---|
| 2026.01.08 | ₩66,405 | ₩66,405 | ₩66,379 | ₩66,392 | -0.02% | 186만 |
|---|
| 2026.01.07 | ₩66,419 | ₩66,419 | ₩66,379 | ₩66,405 | -0.02% | 174.2만 |
|---|
| 2026.01.06 | ₩66,392 | ₩66,405 | ₩66,352 | ₩66,405 | +0.02% | 264.8만 |
|---|
| 2026.01.05 | ₩66,338 | ₩66,392 | ₩66,325 | ₩66,379 | +0.06% | 199.4만 |
|---|
| 2026.01.02 | ₩66,311 | ₩66,338 | ₩66,298 | ₩66,311 | 0.00% | 268.3만 |
|---|
| 2025.12.31 | ₩66,311 | ₩66,352 | ₩66,298 | ₩66,325 | +0.02% | 225.4만 |
|---|
| 2025.12.30 | ₩66,338 | ₩66,365 | ₩66,325 | ₩66,338 | 0.00% | 171만 |
|---|
| 2025.12.29 | ₩66,325 | ₩66,338 | ₩66,311 | ₩66,325 | 0.00% | 153만 |
|---|
| 2025.12.26 | ₩66,311 | ₩66,338 | ₩66,285 | ₩66,298 | -0.02% | 159.1만 |
|---|
| 2025.12.24 | ₩66,244 | ₩66,271 | ₩66,244 | ₩66,271 | +0.04% | 74.3만 |
|---|
| 2025.12.23 | ₩66,177 | ₩66,231 | ₩66,177 | ₩66,231 | +0.08% | 177.4만 |
|---|
| 2025.12.22 | ₩66,271 | ₩66,271 | ₩66,218 | ₩66,244 | -0.04% | 327.9만 |
|---|
| 2025.12.19 | ₩66,298 | ₩66,298 | ₩66,244 | ₩66,271 | -0.04% | 341.4만 |
|---|
| 2025.12.18 | ₩66,244 | ₩66,285 | ₩66,191 | ₩66,285 | +0.06% | 277.4만 |
|---|
| 2025.12.17 | ₩67,156 | ₩67,210 | ₩67,156 | ₩67,210 | +0.08% | 161.8만 |
|---|
| 2025.12.16 | ₩67,183 | ₩67,223 | ₩67,156 | ₩67,170 | -0.02% | 184.9만 |
|---|
| 2025.12.15 | ₩67,237 | ₩67,264 | ₩67,197 | ₩67,197 | -0.06% | 217.2만 |
|---|
| 2025.12.12 | ₩67,223 | ₩67,237 | ₩67,197 | ₩67,210 | -0.02% | 237.5만 |
|---|
| 2025.12.11 | ₩67,264 | ₩67,264 | ₩67,197 | ₩67,223 | -0.06% | 183.3만 |
|---|
| 2025.12.10 | ₩67,062 | ₩67,223 | ₩67,062 | ₩67,210 | +0.22% | 194만 |
|---|
| 2025.12.09 | ₩67,170 | ₩67,197 | ₩67,116 | ₩67,129 | -0.06% | 126.3만 |
|---|
| 2025.12.08 | ₩67,250 | ₩67,250 | ₩67,170 | ₩67,197 | -0.08% | 227.9만 |
|---|
| 2025.12.05 | ₩67,304 | ₩67,304 | ₩67,237 | ₩67,250 | -0.08% | 144.9만 |
|---|
| 2025.12.04 | ₩67,264 | ₩67,264 | ₩67,237 | ₩67,264 | 0.00% | 127.5만 |
|---|
| 2025.12.03 | ₩67,264 | ₩67,290 | ₩67,250 | ₩67,290 | +0.04% | 169.5만 |
|---|
| 2025.12.02 | ₩67,237 | ₩67,250 | ₩67,210 | ₩67,237 | 0.00% | 166.8만 |
|---|
| 2025.12.01 | ₩67,250 | ₩67,250 | ₩67,197 | ₩67,223 | -0.04% | 240만 |
|---|
| 2025.11.28 | ₩67,331 | ₩67,357 | ₩67,250 | ₩67,250 | -0.12% | 254.5만 |
|---|
| 2025.11.26 | ₩67,250 | ₩67,290 | ₩67,210 | ₩67,290 | +0.06% | 119.3만 |
|---|
| 2025.11.25 | ₩67,170 | ₩67,250 | ₩67,156 | ₩67,250 | +0.12% | 185만 |
|---|
| 2025.11.24 | ₩67,197 | ₩67,223 | ₩67,183 | ₩67,197 | 0.00% | 132.3만 |
|---|
| 2025.11.21 | ₩67,210 | ₩67,223 | ₩67,170 | ₩67,210 | 0.00% | 133.6만 |
|---|
| 2025.11.20 | ₩67,129 | ₩67,170 | ₩67,116 | ₩67,143 | +0.02% | 149.6만 |
|---|
| 2025.11.19 | ₩67,156 | ₩67,156 | ₩67,089 | ₩67,103 | -0.08% | 187.4만 |
|---|
| 2025.11.18 | ₩67,143 | ₩67,156 | ₩67,103 | ₩67,129 | -0.02% | 171.9만 |
|---|
| 2025.11.17 | ₩67,116 | ₩67,129 | ₩67,103 | ₩67,103 | -0.02% | 163.3만 |
|---|
| 2025.11.14 | ₩67,156 | ₩67,183 | ₩67,089 | ₩67,103 | -0.08% | 144.1만 |
|---|
| 2025.11.13 | ₩67,116 | ₩67,143 | ₩67,103 | ₩67,116 | 0.00% | 196.8만 |
|---|
| 2025.11.12 | ₩67,183 | ₩67,197 | ₩67,129 | ₩67,129 | -0.08% | 168.1만 |
|---|
| 2025.11.11 | ₩67,183 | ₩67,237 | ₩67,143 | ₩67,223 | +0.06% | 130.7만 |
|---|
| 2025.11.10 | ₩67,129 | ₩67,129 | ₩67,103 | ₩67,116 | -0.02% | 180.5만 |
|---|
| 2025.11.07 | ₩67,076 | ₩67,129 | ₩67,062 | ₩67,129 | +0.08% | 190.2만 |
|---|
| 2025.11.06 | ₩67,103 | ₩67,116 | ₩67,089 | ₩67,089 | -0.02% | 313.3만 |
|---|
| 2025.11.05 | ₩67,116 | ₩67,116 | ₩67,022 | ₩67,036 | -0.12% | 154.5만 |
|---|
| 2025.11.04 | ₩67,116 | ₩67,156 | ₩67,103 | ₩67,116 | 0.00% | 155.3만 |
|---|
| 2025.11.03 | ₩67,076 | ₩67,116 | ₩67,076 | ₩67,103 | +0.04% | 160.3만 |
|---|
| 2025.10.31 | ₩67,062 | ₩67,116 | ₩67,049 | ₩67,103 | +0.06% | 177.6만 |
|---|
| 2025.10.30 | ₩67,009 | ₩67,049 | ₩66,982 | ₩67,022 | +0.02% | 194.9만 |
|---|
| 2025.10.29 | ₩67,183 | ₩67,197 | ₩67,009 | ₩67,022 | -0.24% | 161만 |
|---|
| 2025.10.28 | ₩67,210 | ₩67,223 | ₩67,183 | ₩67,210 | 0.00% | 203.4만 |
|---|
| 2025.10.27 | ₩67,237 | ₩67,264 | ₩67,210 | ₩67,237 | 0.00% | 119.4만 |
|---|
| 2025.10.24 | ₩67,277 | ₩67,290 | ₩67,237 | ₩67,290 | +0.02% | 138.3만 |
|---|
| 2025.10.23 | ₩67,331 | ₩67,344 | ₩67,277 | ₩67,290 | -0.06% | 164.1만 |
|---|
| 2025.10.22 | ₩67,304 | ₩67,344 | ₩67,290 | ₩67,344 | +0.06% | 170.4만 |
|---|
| 2025.10.21 | ₩67,290 | ₩67,317 | ₩67,277 | ₩67,304 | +0.02% | 161.8만 |
|---|
| 2025.10.20 | ₩67,250 | ₩67,250 | ₩67,223 | ₩67,250 | 0.00% | 182만 |
|---|
| 2025.10.17 | ₩67,277 | ₩67,290 | ₩67,223 | ₩67,223 | -0.08% | 109만 |
|---|
| 2025.10.16 | ₩67,183 | ₩67,290 | ₩67,183 | ₩67,277 | +0.14% | 144.2만 |
|---|
| 2025.10.15 | ₩67,223 | ₩67,250 | ₩67,170 | ₩67,197 | -0.04% | 120.9만 |
|---|
| 2025.10.14 | ₩67,210 | ₩67,237 | ₩67,183 | ₩67,210 | 0.00% | 138.7만 |
|---|
| 2025.10.13 | ₩67,210 | ₩67,250 | ₩67,170 | ₩67,223 | +0.02% | 104.6만 |
|---|
| 2025.10.10 | ₩67,143 | ₩67,197 | ₩67,116 | ₩67,170 | +0.04% | 182.9만 |
|---|