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 | ₩64,980 | ₩65,007 | ₩64,967 | ₩64,980 | 0.00% | 211.7만 |
| 2026.10.08 | ₩64,993 | ₩65,087 | ₩64,940 | ₩65,020 | +0.04% | 251.2만 |
| 2026.10.07 | ₩64,900 | ₩64,980 | ₩64,886 | ₩64,980 | +0.12% | 248.1만 |
| 2026.10.06 | ₩64,873 | ₩64,940 | ₩64,873 | ₩64,926 | +0.08% | 313.9만 |
| 2026.10.05 | ₩64,900 | ₩64,913 | ₩64,833 | ₩64,886 | -0.02% | 440.3만 |
| 2026.10.02 | ₩64,980 | ₩64,980 | ₩64,833 | ₩64,873 | -0.17% | 362.6만 |
| 2026.10.01 | ₩64,765 | ₩64,940 | ₩64,739 | ₩64,913 | +0.23% | 422.1만 |
| 2026.09.30 | ₩66,039 | ₩66,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,999 |
| -0.06% |
| 244.4만 |
| 2026.09.29 | ₩65,919 | ₩65,972 | ₩65,865 | ₩65,959 | +0.06% | 307.3만 |
|---|
| 2026.09.28 | ₩65,986 | ₩66,013 | ₩65,905 | ₩65,919 | -0.10% | 287.4만 |
|---|
| 2026.09.25 | ₩65,972 | ₩66,053 | ₩65,945 | ₩66,053 | +0.12% | 290.4만 |
|---|
| 2026.09.24 | ₩66,026 | ₩66,039 | ₩65,932 | ₩65,945 | -0.12% | 317.5만 |
|---|
| 2026.09.23 | ₩66,106 | ₩66,147 | ₩65,905 | ₩65,986 | -0.18% | 554.3만 |
|---|
| 2026.09.22 | ₩66,120 | ₩66,173 | ₩66,106 | ₩66,160 | +0.06% | 298.7만 |
|---|
| 2026.09.21 | ₩66,160 | ₩66,173 | ₩66,120 | ₩66,173 | +0.02% | 220.6만 |
|---|
| 2026.09.18 | ₩66,187 | ₩66,187 | ₩66,106 | ₩66,120 | -0.10% | 227만 |
|---|
| 2026.09.17 | ₩66,200 | ₩66,267 | ₩66,200 | ₩66,240 | +0.06% | 410.8만 |
|---|
| 2026.09.16 | ₩66,401 | ₩66,415 | ₩66,173 | ₩66,173 | -0.34% | 353.6만 |
|---|
| 2026.09.15 | ₩66,334 | ₩66,401 | ₩66,334 | ₩66,348 | +0.02% | 477.3만 |
|---|
| 2026.09.14 | ₩66,401 | ₩66,442 | ₩66,334 | ₩66,334 | -0.10% | 482.9만 |
|---|
| 2026.09.11 | ₩66,522 | ₩66,522 | ₩66,334 | ₩66,375 | -0.22% | 647.2만 |
|---|
| 2026.09.10 | ₩66,603 | ₩66,629 | ₩66,562 | ₩66,562 | -0.06% | 433.6만 |
|---|
| 2026.09.09 | ₩66,723 | ₩66,737 | ₩66,670 | ₩66,683 | -0.06% | 210.8만 |
|---|
| 2026.09.08 | ₩66,696 | ₩66,723 | ₩66,683 | ₩66,710 | +0.02% | 401만 |
|---|
| 2026.09.04 | ₩66,656 | ₩66,696 | ₩66,616 | ₩66,683 | +0.04% | 164.5만 |
|---|
| 2026.09.03 | ₩66,723 | ₩66,737 | ₩66,670 | ₩66,683 | -0.06% | 388.6만 |
|---|
| 2026.09.02 | ₩66,656 | ₩66,656 | ₩66,616 | ₩66,616 | -0.06% | 253.6만 |
|---|
| 2026.09.01 | ₩66,589 | ₩66,643 | ₩66,576 | ₩66,629 | +0.06% | 330만 |
|---|
| 2026.08.31 | ₩66,603 | ₩66,629 | ₩66,576 | ₩66,603 | 0.00% | 296.2만 |
|---|
| 2026.08.28 | ₩66,777 | ₩66,790 | ₩66,562 | ₩66,576 | -0.30% | 259.4만 |
|---|
| 2026.08.27 | ₩66,804 | ₩66,817 | ₩66,763 | ₩66,763 | -0.06% | 216.7만 |
|---|
| 2026.08.26 | ₩66,763 | ₩66,790 | ₩66,737 | ₩66,790 | +0.04% | 231.8만 |
|---|
| 2026.08.25 | ₩66,777 | ₩66,830 | ₩66,763 | ₩66,817 | +0.06% | 168.9만 |
|---|
| 2026.08.24 | ₩66,750 | ₩66,777 | ₩66,737 | ₩66,750 | 0.00% | 264만 |
|---|
| 2026.08.21 | ₩66,804 | ₩66,804 | ₩66,750 | ₩66,763 | -0.06% | 211.5만 |
|---|
| 2026.08.20 | ₩66,723 | ₩66,844 | ₩66,710 | ₩66,844 | +0.18% | 186만 |
|---|
| 2026.08.19 | ₩66,750 | ₩66,777 | ₩66,710 | ₩66,750 | 0.00% | 198.4만 |
|---|
| 2026.08.18 | ₩66,656 | ₩66,737 | ₩66,656 | ₩66,723 | +0.10% | 217.2만 |
|---|
| 2026.08.17 | ₩66,670 | ₩66,683 | ₩66,629 | ₩66,643 | -0.04% | 182.4만 |
|---|
| 2026.08.14 | ₩66,683 | ₩66,696 | ₩66,643 | ₩66,656 | -0.04% | 149.7만 |
|---|
| 2026.08.13 | ₩66,643 | ₩66,696 | ₩66,643 | ₩66,656 | +0.02% | 194.9만 |
|---|
| 2026.08.12 | ₩66,656 | ₩66,656 | ₩66,589 | ₩66,589 | -0.10% | 289.9만 |
|---|
| 2026.08.11 | ₩66,629 | ₩66,643 | ₩66,576 | ₩66,603 | -0.04% | 199.6만 |
|---|
| 2026.08.10 | ₩66,603 | ₩66,643 | ₩66,589 | ₩66,616 | +0.02% | 289만 |
|---|
| 2026.08.07 | ₩66,656 | ₩66,656 | ₩66,603 | ₩66,603 | -0.08% | 223.5만 |
|---|
| 2026.08.06 | ₩66,562 | ₩66,562 | ₩66,509 | ₩66,549 | -0.02% | 381.2만 |
|---|
| 2026.08.05 | ₩66,576 | ₩66,576 | ₩66,522 | ₩66,576 | 0.00% | 312.5만 |
|---|
| 2026.08.04 | ₩66,603 | ₩66,616 | ₩66,549 | ₩66,576 | -0.04% | 414.4만 |
|---|
| 2026.08.03 | ₩66,562 | ₩66,576 | ₩66,522 | ₩66,549 | -0.02% | 398만 |
|---|
| 2026.07.31 | ₩66,549 | ₩66,589 | ₩66,495 | ₩66,589 | +0.06% | 256.7만 |
|---|
| 2026.07.30 | ₩66,616 | ₩66,629 | ₩66,576 | ₩66,589 | -0.04% | 169.3만 |
|---|
| 2026.07.29 | ₩66,455 | ₩66,629 | ₩66,428 | ₩66,616 | +0.24% | 171.4만 |
|---|
| 2026.07.28 | ₩66,442 | ₩66,509 | ₩66,428 | ₩66,468 | +0.04% | 147.9만 |
|---|
| 2026.07.27 | ₩66,468 | ₩66,482 | ₩66,401 | ₩66,401 | -0.10% | 294.4만 |
|---|
| 2026.07.24 | ₩66,509 | ₩66,549 | ₩66,482 | ₩66,495 | -0.02% | 261.2만 |
|---|
| 2026.07.23 | ₩66,509 | ₩66,522 | ₩66,468 | ₩66,468 | -0.06% | 304.5만 |
|---|
| 2026.07.22 | ₩66,576 | ₩66,589 | ₩66,522 | ₩66,535 | -0.06% | 189.1만 |
|---|
| 2026.07.21 | ₩66,603 | ₩66,616 | ₩66,549 | ₩66,549 | -0.08% | 149만 |
|---|
| 2026.07.20 | ₩66,629 | ₩66,643 | ₩66,576 | ₩66,603 | -0.04% | 157.8만 |
|---|
| 2026.07.17 | ₩66,643 | ₩66,656 | ₩66,603 | ₩66,643 | 0.00% | 116.1만 |
|---|
| 2026.07.16 | ₩66,549 | ₩66,576 | ₩66,535 | ₩66,549 | 0.00% | 133.4만 |
|---|
| 2026.07.15 | ₩66,535 | ₩66,589 | ₩66,522 | ₩66,549 | +0.02% | 305.5만 |
|---|
| 2026.07.14 | ₩66,495 | ₩66,562 | ₩66,468 | ₩66,522 | +0.04% | 232.6만 |
|---|
| 2026.07.13 | ₩66,549 | ₩66,562 | ₩66,468 | ₩66,522 | -0.04% | 178.2만 |
|---|
| 2026.07.10 | ₩66,576 | ₩66,576 | ₩66,522 | ₩66,562 | -0.02% | 434.6만 |
|---|
| 2026.07.09 | ₩66,589 | ₩66,616 | ₩66,576 | ₩66,589 | 0.00% | 194.8만 |
|---|
| 2026.07.08 | ₩66,562 | ₩66,576 | ₩66,535 | ₩66,576 | +0.02% | 202.6만 |
|---|
| 2026.07.07 | ₩66,562 | ₩66,562 | ₩66,522 | ₩66,562 | 0.00% | 187.2만 |
|---|
| 2026.07.06 | ₩66,535 | ₩66,576 | ₩66,495 | ₩66,576 | +0.06% | 275.4만 |
|---|
| 2026.07.02 | ₩66,482 | ₩66,509 | ₩66,415 | ₩66,482 | 0.00% | 589만 |
|---|
| 2026.07.01 | ₩66,455 | ₩66,509 | ₩66,401 | ₩66,401 | -0.08% | 483만 |
|---|
| 2026.06.30 | ₩67,434 | ₩67,447 | ₩67,353 | ₩67,353 | -0.12% | 288.9만 |
|---|
| 2026.06.29 | ₩67,380 | ₩67,434 | ₩67,380 | ₩67,434 | +0.08% | 214.2만 |
|---|
| 2026.06.26 | ₩67,353 | ₩67,380 | ₩67,327 | ₩67,367 | +0.02% | 137만 |
|---|
| 2026.06.25 | ₩67,273 | ₩67,380 | ₩67,273 | ₩67,313 | +0.06% | 140.8만 |
|---|
| 2026.06.24 | ₩67,179 | ₩67,219 | ₩67,152 | ₩67,206 | +0.04% | 149.6만 |
|---|
| 2026.06.23 | ₩67,192 | ₩67,206 | ₩67,166 | ₩67,192 | 0.00% | 233.7만 |
|---|
| 2026.06.22 | ₩67,286 | ₩67,286 | ₩67,152 | ₩67,179 | -0.16% | 313.2만 |
|---|
| 2026.06.18 | ₩67,233 | ₩67,327 | ₩67,233 | ₩67,300 | +0.10% | 255.7만 |
|---|
| 2026.06.17 | ₩67,514 | ₩67,514 | ₩67,166 | ₩67,179 | -0.50% | 362.5만 |
|---|
| 2026.06.16 | ₩67,514 | ₩67,528 | ₩67,474 | ₩67,487 | -0.04% | 176만 |
|---|
| 2026.06.15 | ₩67,514 | ₩67,568 | ₩67,501 | ₩67,555 | +0.06% | 198.3만 |
|---|
| 2026.06.12 | ₩67,501 | ₩67,528 | ₩67,474 | ₩67,514 | +0.02% | 143.2만 |
|---|
| 2026.06.11 | ₩67,501 | ₩67,568 | ₩67,461 | ₩67,541 | +0.06% | 224.3만 |
|---|
| 2026.06.10 | ₩67,541 | ₩67,555 | ₩67,461 | ₩67,461 | -0.12% | 191.4만 |
|---|
| 2026.06.09 | ₩67,514 | ₩67,514 | ₩67,447 | ₩67,474 | -0.06% | 236만 |
|---|
| 2026.06.08 | ₩67,501 | ₩67,528 | ₩67,420 | ₩67,461 | -0.06% | 259.2만 |
|---|
| 2026.06.05 | ₩67,528 | ₩67,528 | ₩67,434 | ₩67,461 | -0.10% | 460.4만 |
|---|
| 2026.06.04 | ₩67,635 | ₩67,635 | ₩67,581 | ₩67,595 | -0.06% | 160.3만 |
|---|
| 2026.06.03 | ₩67,635 | ₩67,648 | ₩67,608 | ₩67,648 | +0.02% | 169.4만 |
|---|
| 2026.06.02 | ₩67,662 | ₩67,675 | ₩67,622 | ₩67,648 | -0.02% | 170.3만 |
|---|
| 2026.06.01 | ₩67,622 | ₩67,648 | ₩67,595 | ₩67,635 | +0.02% | 236.1만 |
|---|
| 2026.05.29 | ₩67,595 | ₩67,635 | ₩67,568 | ₩67,622 | +0.04% | 285.5만 |
|---|
| 2026.05.28 | ₩67,555 | ₩67,595 | ₩67,528 | ₩67,581 | +0.04% | 264.4만 |
|---|
| 2026.05.27 | ₩67,461 | ₩67,501 | ₩67,434 | ₩67,501 | +0.06% | 162.3만 |
|---|
| 2026.05.26 | ₩67,420 | ₩67,474 | ₩67,394 | ₩67,447 | +0.04% | 328만 |
|---|
| 2026.05.22 | ₩67,420 | ₩67,447 | ₩67,286 | ₩67,340 | -0.12% | 188.5만 |
|---|
| 2026.05.21 | ₩67,447 | ₩67,447 | ₩67,380 | ₩67,407 | -0.06% | 390.8만 |
|---|
| 2026.05.20 | ₩67,434 | ₩67,487 | ₩67,420 | ₩67,434 | 0.00% | 187.9만 |
|---|
| 2026.05.19 | ₩67,461 | ₩67,474 | ₩67,380 | ₩67,447 | -0.02% | 984.9만 |
|---|
| 2026.05.18 | ₩67,581 | ₩67,581 | ₩67,514 | ₩67,541 | -0.06% | 250.5만 |
|---|
| 2026.05.15 | ₩67,568 | ₩67,568 | ₩67,514 | ₩67,555 | -0.02% | 289.6만 |
|---|
| 2026.05.14 | ₩67,675 | ₩67,675 | ₩67,581 | ₩67,595 | -0.12% | 157.6만 |
|---|
| 2026.05.13 | ₩67,689 | ₩67,689 | ₩67,635 | ₩67,662 | -0.04% | 181.9만 |
|---|
| 2026.05.12 | ₩67,689 | ₩67,689 | ₩67,622 | ₩67,662 | -0.04% | 173.2만 |
|---|
| 2026.05.11 | ₩67,595 | ₩67,648 | ₩67,581 | ₩67,635 | +0.06% | 252.3만 |
|---|
| 2026.05.08 | ₩67,541 | ₩67,581 | ₩67,528 | ₩67,581 | +0.06% | 153.2만 |
|---|
| 2026.05.07 | ₩67,487 | ₩67,501 | ₩67,420 | ₩67,434 | -0.08% | 310.7만 |
|---|
| 2026.05.06 | ₩67,528 | ₩67,541 | ₩67,461 | ₩67,487 | -0.06% | 322.8만 |
|---|
| 2026.05.05 | ₩67,608 | ₩67,622 | ₩67,528 | ₩67,528 | -0.12% | 194.2만 |
|---|
| 2026.05.04 | ₩67,635 | ₩67,635 | ₩67,568 | ₩67,622 | -0.02% | 200.2만 |
|---|
| 2026.05.01 | ₩67,635 | ₩67,662 | ₩67,608 | ₩67,622 | -0.02% | 245.6만 |
|---|
| 2026.04.30 | ₩67,501 | ₩67,568 | ₩67,474 | ₩67,528 | +0.04% | 373.4만 |
|---|
| 2026.04.29 | ₩67,541 | ₩67,541 | ₩67,461 | ₩67,474 | -0.10% | 238.7만 |
|---|
| 2026.04.28 | ₩67,568 | ₩67,568 | ₩67,461 | ₩67,541 | -0.04% | 398.2만 |
|---|
| 2026.04.27 | ₩67,501 | ₩67,568 | ₩67,487 | ₩67,555 | +0.08% | 213.4만 |
|---|
| 2026.04.24 | ₩67,367 | ₩67,514 | ₩67,353 | ₩67,501 | +0.20% | 183만 |
|---|
| 2026.04.23 | ₩67,327 | ₩67,367 | ₩67,286 | ₩67,367 | +0.06% | 283.4만 |
|---|
| 2026.04.22 | ₩67,300 | ₩67,313 | ₩67,273 | ₩67,273 | -0.04% | 231.8만 |
|---|
| 2026.04.21 | ₩67,260 | ₩67,273 | ₩67,219 | ₩67,233 | -0.04% | 138.2만 |
|---|
| 2026.04.20 | ₩67,273 | ₩67,300 | ₩67,260 | ₩67,286 | +0.02% | 178만 |
|---|
| 2026.04.17 | ₩67,273 | ₩67,286 | ₩67,219 | ₩67,260 | -0.02% | 186.9만 |
|---|
| 2026.04.16 | ₩67,273 | ₩67,273 | ₩67,219 | ₩67,246 | -0.04% | 154.8만 |
|---|
| 2026.04.15 | ₩67,260 | ₩67,260 | ₩67,233 | ₩67,233 | -0.04% | 261.7만 |
|---|
| 2026.04.14 | ₩67,219 | ₩67,260 | ₩67,192 | ₩67,260 | +0.06% | 165.4만 |
|---|
| 2026.04.13 | ₩67,179 | ₩67,219 | ₩67,152 | ₩67,219 | +0.06% | 152만 |
|---|
| 2026.04.10 | ₩67,112 | ₩67,139 | ₩67,085 | ₩67,112 | 0.00% | 136.9만 |
|---|
| 2026.04.09 | ₩67,085 | ₩67,125 | ₩67,045 | ₩67,085 | 0.00% | 186.6만 |
|---|
| 2026.04.08 | ₩67,032 | ₩67,058 | ₩66,991 | ₩67,045 | +0.02% | 252.1만 |
|---|
| 2026.04.07 | ₩67,045 | ₩67,139 | ₩66,991 | ₩67,112 | +0.10% | 215만 |
|---|
| 2026.04.06 | ₩67,005 | ₩67,045 | ₩66,965 | ₩67,032 | +0.04% | 289.5만 |
|---|
| 2026.04.02 | ₩67,018 | ₩67,032 | ₩66,965 | ₩67,032 | +0.02% | 278.1만 |
|---|
| 2026.04.01 | ₩66,898 | ₩66,924 | ₩66,871 | ₩66,871 | -0.04% | 313.8만 |
|---|
| 2026.03.31 | ₩67,072 | ₩67,072 | ₩66,965 | ₩66,978 | -0.14% | 389.3만 |
|---|
| 2026.03.30 | ₩66,938 | ₩67,005 | ₩66,924 | ₩66,965 | +0.04% | 363.4만 |
|---|
| 2026.03.27 | ₩66,723 | ₩66,817 | ₩66,723 | ₩66,777 | +0.08% | 446만 |
|---|
| 2026.03.26 | ₩66,763 | ₩66,790 | ₩66,670 | ₩66,683 | -0.12% | 262.4만 |
|---|
| 2026.03.25 | ₩66,737 | ₩66,750 | ₩66,683 | ₩66,750 | +0.02% | 240.9만 |
|---|
| 2026.03.24 | ₩66,763 | ₩66,777 | ₩66,683 | ₩66,737 | -0.04% | 413.9만 |
|---|
| 2026.03.23 | ₩66,817 | ₩66,871 | ₩66,777 | ₩66,804 | -0.02% | 293.9만 |
|---|
| 2026.03.20 | ₩66,978 | ₩66,991 | ₩66,911 | ₩66,938 | -0.06% | 293.2만 |
|---|
| 2026.03.19 | ₩67,045 | ₩67,112 | ₩66,991 | ₩67,032 | -0.02% | 296.2만 |
|---|
| 2026.03.18 | ₩67,166 | ₩67,219 | ₩67,112 | ₩67,125 | -0.06% | 234.7만 |
|---|
| 2026.03.17 | ₩67,072 | ₩67,152 | ₩67,058 | ₩67,152 | +0.12% | 203.4만 |
|---|
| 2026.03.16 | ₩67,018 | ₩67,018 | ₩66,951 | ₩67,018 | 0.00% | 183만 |
|---|
| 2026.03.13 | ₩66,965 | ₩66,978 | ₩66,911 | ₩66,951 | -0.02% | 192.5만 |
|---|
| 2026.03.12 | ₩67,005 | ₩67,045 | ₩66,898 | ₩66,938 | -0.10% | 297.3만 |
|---|
| 2026.03.11 | ₩66,951 | ₩66,991 | ₩66,924 | ₩66,965 | +0.02% | 272.7만 |
|---|
| 2026.03.10 | ₩67,005 | ₩67,005 | ₩66,924 | ₩66,938 | -0.10% | 169만 |
|---|
| 2026.03.09 | ₩67,125 | ₩67,125 | ₩67,005 | ₩67,005 | -0.18% | 254.6만 |
|---|
| 2026.03.06 | ₩66,978 | ₩67,125 | ₩66,978 | ₩67,032 | +0.08% | 353.4만 |
|---|
| 2026.03.05 | ₩66,777 | ₩66,884 | ₩66,763 | ₩66,871 | +0.14% | 185.9만 |
|---|
| 2026.03.04 | ₩66,857 | ₩66,871 | ₩66,804 | ₩66,804 | -0.08% | 217.9만 |
|---|
| 2026.03.03 | ₩66,857 | ₩66,924 | ₩66,830 | ₩66,884 | +0.04% | 216.7만 |
|---|
| 2026.03.02 | ₩66,951 | ₩66,951 | ₩66,804 | ₩66,884 | -0.10% | 283만 |
|---|
| 2026.02.27 | ₩66,978 | ₩66,978 | ₩66,911 | ₩66,911 | -0.10% | 211.8만 |
|---|
| 2026.02.26 | ₩66,763 | ₩66,844 | ₩66,763 | ₩66,844 | +0.12% | 157.8만 |
|---|
| 2026.02.25 | ₩66,723 | ₩66,763 | ₩66,710 | ₩66,763 | +0.06% | 120만 |
|---|
| 2026.02.24 | ₩66,723 | ₩66,737 | ₩66,683 | ₩66,723 | 0.00% | 104.9만 |
|---|
| 2026.02.23 | ₩66,723 | ₩66,763 | ₩66,710 | ₩66,737 | +0.02% | 278.1만 |
|---|
| 2026.02.20 | ₩66,710 | ₩66,723 | ₩66,656 | ₩66,696 | -0.02% | 152.9만 |
|---|
| 2026.02.19 | ₩66,656 | ₩66,710 | ₩66,656 | ₩66,696 | +0.06% | 165.9만 |
|---|
| 2026.02.18 | ₩66,656 | ₩66,670 | ₩66,629 | ₩66,656 | 0.00% | 118.7만 |
|---|
| 2026.02.17 | ₩66,696 | ₩66,696 | ₩66,629 | ₩66,629 | -0.10% | 336.7만 |
|---|
| 2026.02.13 | ₩66,710 | ₩66,737 | ₩66,683 | ₩66,737 | +0.04% | 119.8만 |
|---|
| 2026.02.12 | ₩66,656 | ₩66,710 | ₩66,643 | ₩66,696 | +0.06% | 124.2만 |
|---|
| 2026.02.11 | ₩66,643 | ₩66,683 | ₩66,629 | ₩66,629 | -0.02% | 151.9만 |
|---|
| 2026.02.10 | ₩66,710 | ₩66,737 | ₩66,683 | ₩66,696 | -0.02% | 141.1만 |
|---|
| 2026.02.09 | ₩66,643 | ₩66,683 | ₩66,643 | ₩66,683 | +0.06% | 151.8만 |
|---|
| 2026.02.06 | ₩66,616 | ₩66,643 | ₩66,589 | ₩66,643 | +0.04% | 161.4만 |
|---|
| 2026.02.05 | ₩66,589 | ₩66,629 | ₩66,576 | ₩66,616 | +0.04% | 165.7만 |
|---|
| 2026.02.04 | ₩66,549 | ₩66,589 | ₩66,535 | ₩66,549 | 0.00% | 216.6만 |
|---|
| 2026.02.03 | ₩66,562 | ₩66,603 | ₩66,549 | ₩66,603 | +0.06% | 167.8만 |
|---|
| 2026.02.02 | ₩66,629 | ₩66,629 | ₩66,535 | ₩66,562 | -0.10% | 328.5만 |
|---|
| 2026.01.30 | ₩66,616 | ₩66,683 | ₩66,616 | ₩66,683 | +0.10% | 305.5만 |
|---|
| 2026.01.29 | ₩66,589 | ₩66,656 | ₩66,589 | ₩66,603 | +0.02% | 697.1만 |
|---|
| 2026.01.28 | ₩66,509 | ₩66,535 | ₩66,468 | ₩66,522 | +0.02% | 2126.2만 |
|---|
| 2026.01.27 | ₩66,442 | ₩66,495 | ₩66,442 | ₩66,482 | +0.06% | 243만 |
|---|
| 2026.01.26 | ₩66,415 | ₩66,442 | ₩66,401 | ₩66,415 | 0.00% | 958.5만 |
|---|
| 2026.01.23 | ₩66,334 | ₩66,415 | ₩66,334 | ₩66,415 | +0.12% | 207.2만 |
|---|
| 2026.01.22 | ₩66,361 | ₩66,375 | ₩66,321 | ₩66,321 | -0.06% | 522.8만 |
|---|
| 2026.01.21 | ₩66,321 | ₩66,388 | ₩66,321 | ₩66,375 | +0.08% | 136.8만 |
|---|
| 2026.01.20 | ₩66,321 | ₩66,348 | ₩66,308 | ₩66,321 | 0.00% | 265.9만 |
|---|
| 2026.01.16 | ₩66,375 | ₩66,388 | ₩66,308 | ₩66,321 | -0.08% | 147.7만 |
|---|
| 2026.01.15 | ₩66,401 | ₩66,415 | ₩66,348 | ₩66,348 | -0.08% | 237.7만 |
|---|
| 2026.01.14 | ₩66,455 | ₩66,482 | ₩66,415 | ₩66,415 | -0.06% | 213.6만 |
|---|
| 2026.01.13 | ₩66,415 | ₩66,442 | ₩66,388 | ₩66,415 | 0.00% | 157만 |
|---|
| 2026.01.12 | ₩66,388 | ₩66,415 | ₩66,388 | ₩66,388 | 0.00% | 190.9만 |
|---|
| 2026.01.09 | ₩66,388 | ₩66,415 | ₩66,361 | ₩66,375 | -0.02% | 227.8만 |
|---|
| 2026.01.08 | ₩66,401 | ₩66,401 | ₩66,375 | ₩66,388 | -0.02% | 186만 |
|---|
| 2026.01.07 | ₩66,415 | ₩66,415 | ₩66,375 | ₩66,401 | -0.02% | 174.2만 |
|---|
| 2026.01.06 | ₩66,388 | ₩66,401 | ₩66,348 | ₩66,401 | +0.02% | 264.8만 |
|---|
| 2026.01.05 | ₩66,334 | ₩66,388 | ₩66,321 | ₩66,375 | +0.06% | 199.4만 |
|---|
| 2026.01.02 | ₩66,308 | ₩66,334 | ₩66,294 | ₩66,308 | 0.00% | 268.3만 |
|---|
| 2025.12.31 | ₩66,308 | ₩66,348 | ₩66,294 | ₩66,321 | +0.02% | 225.4만 |
|---|
| 2025.12.30 | ₩66,334 | ₩66,361 | ₩66,321 | ₩66,334 | 0.00% | 171만 |
|---|
| 2025.12.29 | ₩66,321 | ₩66,334 | ₩66,308 | ₩66,321 | 0.00% | 153만 |
|---|
| 2025.12.26 | ₩66,308 | ₩66,334 | ₩66,281 | ₩66,294 | -0.02% | 159.1만 |
|---|
| 2025.12.24 | ₩66,240 | ₩66,267 | ₩66,240 | ₩66,267 | +0.04% | 74.3만 |
|---|
| 2025.12.23 | ₩66,173 | ₩66,227 | ₩66,173 | ₩66,227 | +0.08% | 177.4만 |
|---|
| 2025.12.22 | ₩66,267 | ₩66,267 | ₩66,214 | ₩66,240 | -0.04% | 327.9만 |
|---|
| 2025.12.19 | ₩66,294 | ₩66,294 | ₩66,240 | ₩66,267 | -0.04% | 341.4만 |
|---|
| 2025.12.18 | ₩66,240 | ₩66,281 | ₩66,187 | ₩66,281 | +0.06% | 277.4만 |
|---|
| 2025.12.17 | ₩67,152 | ₩67,206 | ₩67,152 | ₩67,206 | +0.08% | 161.8만 |
|---|
| 2025.12.16 | ₩67,179 | ₩67,219 | ₩67,152 | ₩67,166 | -0.02% | 184.9만 |
|---|
| 2025.12.15 | ₩67,233 | ₩67,260 | ₩67,192 | ₩67,192 | -0.06% | 217.2만 |
|---|
| 2025.12.12 | ₩67,219 | ₩67,233 | ₩67,192 | ₩67,206 | -0.02% | 237.5만 |
|---|
| 2025.12.11 | ₩67,260 | ₩67,260 | ₩67,192 | ₩67,219 | -0.06% | 183.3만 |
|---|
| 2025.12.10 | ₩67,058 | ₩67,219 | ₩67,058 | ₩67,206 | +0.22% | 194만 |
|---|
| 2025.12.09 | ₩67,166 | ₩67,192 | ₩67,112 | ₩67,125 | -0.06% | 126.3만 |
|---|
| 2025.12.08 | ₩67,246 | ₩67,246 | ₩67,166 | ₩67,192 | -0.08% | 227.9만 |
|---|
| 2025.12.05 | ₩67,300 | ₩67,300 | ₩67,233 | ₩67,246 | -0.08% | 144.9만 |
|---|
| 2025.12.04 | ₩67,260 | ₩67,260 | ₩67,233 | ₩67,260 | 0.00% | 127.5만 |
|---|
| 2025.12.03 | ₩67,260 | ₩67,286 | ₩67,246 | ₩67,286 | +0.04% | 169.5만 |
|---|
| 2025.12.02 | ₩67,233 | ₩67,246 | ₩67,206 | ₩67,233 | 0.00% | 166.8만 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,246 | ₩67,192 | ₩67,219 | -0.04% | 240만 |
|---|
| 2025.11.28 | ₩67,327 | ₩67,353 | ₩67,246 | ₩67,246 | -0.12% | 254.5만 |
|---|
| 2025.11.26 | ₩67,246 | ₩67,286 | ₩67,206 | ₩67,286 | +0.06% | 119.3만 |
|---|
| 2025.11.25 | ₩67,166 | ₩67,246 | ₩67,152 | ₩67,246 | +0.12% | 185만 |
|---|
| 2025.11.24 | ₩67,192 | ₩67,219 | ₩67,179 | ₩67,192 | 0.00% | 132.3만 |
|---|
| 2025.11.21 | ₩67,206 | ₩67,219 | ₩67,166 | ₩67,206 | 0.00% | 133.6만 |
|---|
| 2025.11.20 | ₩67,125 | ₩67,166 | ₩67,112 | ₩67,139 | +0.02% | 149.6만 |
|---|
| 2025.11.19 | ₩67,152 | ₩67,152 | ₩67,085 | ₩67,099 | -0.08% | 187.4만 |
|---|
| 2025.11.18 | ₩67,139 | ₩67,152 | ₩67,099 | ₩67,125 | -0.02% | 171.9만 |
|---|
| 2025.11.17 | ₩67,112 | ₩67,125 | ₩67,099 | ₩67,099 | -0.02% | 163.3만 |
|---|
| 2025.11.14 | ₩67,152 | ₩67,179 | ₩67,085 | ₩67,099 | -0.08% | 144.1만 |
|---|
| 2025.11.13 | ₩67,112 | ₩67,139 | ₩67,099 | ₩67,112 | 0.00% | 196.8만 |
|---|
| 2025.11.12 | ₩67,179 | ₩67,192 | ₩67,125 | ₩67,125 | -0.08% | 168.1만 |
|---|
| 2025.11.11 | ₩67,179 | ₩67,233 | ₩67,139 | ₩67,219 | +0.06% | 130.7만 |
|---|
| 2025.11.10 | ₩67,125 | ₩67,125 | ₩67,099 | ₩67,112 | -0.02% | 180.5만 |
|---|
| 2025.11.07 | ₩67,072 | ₩67,125 | ₩67,058 | ₩67,125 | +0.08% | 190.2만 |
|---|
| 2025.11.06 | ₩67,099 | ₩67,112 | ₩67,085 | ₩67,085 | -0.02% | 313.3만 |
|---|
| 2025.11.05 | ₩67,112 | ₩67,112 | ₩67,018 | ₩67,032 | -0.12% | 154.5만 |
|---|
| 2025.11.04 | ₩67,112 | ₩67,152 | ₩67,099 | ₩67,112 | 0.00% | 155.3만 |
|---|
| 2025.11.03 | ₩67,072 | ₩67,112 | ₩67,072 | ₩67,099 | +0.04% | 160.3만 |
|---|
| 2025.10.31 | ₩67,058 | ₩67,112 | ₩67,045 | ₩67,099 | +0.06% | 177.6만 |
|---|
| 2025.10.30 | ₩67,005 | ₩67,045 | ₩66,978 | ₩67,018 | +0.02% | 194.9만 |
|---|
| 2025.10.29 | ₩67,179 | ₩67,192 | ₩67,005 | ₩67,018 | -0.24% | 161만 |
|---|
| 2025.10.28 | ₩67,206 | ₩67,219 | ₩67,179 | ₩67,206 | 0.00% | 203.4만 |
|---|
| 2025.10.27 | ₩67,233 | ₩67,260 | ₩67,206 | ₩67,233 | 0.00% | 119.4만 |
|---|
| 2025.10.24 | ₩67,273 | ₩67,286 | ₩67,233 | ₩67,286 | +0.02% | 138.3만 |
|---|
| 2025.10.23 | ₩67,327 | ₩67,340 | ₩67,273 | ₩67,286 | -0.06% | 164.1만 |
|---|
| 2025.10.22 | ₩67,300 | ₩67,340 | ₩67,286 | ₩67,340 | +0.06% | 170.4만 |
|---|
| 2025.10.21 | ₩67,286 | ₩67,313 | ₩67,273 | ₩67,300 | +0.02% | 161.8만 |
|---|
| 2025.10.20 | ₩67,246 | ₩67,246 | ₩67,219 | ₩67,246 | 0.00% | 182만 |
|---|
| 2025.10.17 | ₩67,273 | ₩67,286 | ₩67,219 | ₩67,219 | -0.08% | 109만 |
|---|
| 2025.10.16 | ₩67,179 | ₩67,286 | ₩67,179 | ₩67,273 | +0.14% | 144.2만 |
|---|
| 2025.10.15 | ₩67,219 | ₩67,246 | ₩67,166 | ₩67,192 | -0.04% | 120.9만 |
|---|
| 2025.10.14 | ₩67,206 | ₩67,233 | ₩67,179 | ₩67,206 | 0.00% | 138.7만 |
|---|
| 2025.10.13 | ₩67,206 | ₩67,246 | ₩67,166 | ₩67,219 | +0.02% | 104.6만 |
|---|
| 2025.10.10 | ₩67,139 | ₩67,192 | ₩67,112 | ₩67,166 | +0.04% | 182.9만 |
|---|