시장 데이터를 불러오는 중
전체 종목
Vanguard Total Inflation-Protected Securities ETF 과거 주가
Vanguard Total Inflation-Protected Securities ETF · VTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Total Inflation-Protected Securities ETF · VTP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,556 | ₩96,716 | ₩96,556 | ₩96,716 | +0.17% | 7.2만 |
| 2026.10.08 | ₩96,489 | ₩96,849 | ₩96,422 | ₩96,743 | +0.26% | 3.3만 |
| 2026.10.07 | ₩96,182 | ₩96,585 | ₩96,149 | ₩96,529 | +0.36% | 5만 |
| 2026.10.06 | ₩96,316 | ₩96,529 | ₩96,249 | ₩96,489 | +0.18% | 9.1만 |
| 2026.10.05 | ₩96,342 | ₩96,382 | ₩96,102 | ₩96,209 | -0.14% | 44.4만 |
| 2026.10.02 | ₩96,723 | ₩96,783 | ₩96,302 | ₩96,396 | -0.34% | 11.1만 |
| 2026.10.01 | ₩96,037 | ₩96,683 | ₩96,037 | ₩96,556 | +0.54% | 9.3만 |
| 2026.09.30 | ₩97,978 | ₩97,978 | ₩97,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,650 |
| -0.34% |
| 4.4만 |
| 2026.09.29 | ₩97,463 | ₩97,674 | ₩97,436 | ₩97,637 | +0.18% | 6.6만 |
|---|
| 2026.09.28 | ₩97,850 | ₩97,850 | ₩97,583 | ₩97,690 | -0.16% | 2.4만 |
|---|
| 2026.09.25 | ₩97,977 | ₩98,077 | ₩97,790 | ₩98,050 | +0.07% | 9.5만 |
|---|
| 2026.09.24 | ₩98,370 | ₩99,478 | ₩97,903 | ₩97,917 | -0.46% | 5.5만 |
|---|
| 2026.09.23 | ₩98,978 | ₩99,011 | ₩98,237 | ₩98,370 | -0.61% | 5만 |
|---|
| 2026.09.22 | ₩99,164 | ₩99,331 | ₩98,938 | ₩99,051 | -0.11% | 5.6만 |
|---|
| 2026.09.21 | ₩99,051 | ₩99,158 | ₩98,958 | ₩99,104 | +0.05% | 5.5만 |
|---|
| 2026.09.18 | ₩98,943 | ₩98,944 | ₩98,744 | ₩98,744 | -0.20% | 3.8만 |
|---|
| 2026.09.17 | ₩99,064 | ₩99,211 | ₩99,011 | ₩99,171 | +0.11% | 3.3만 |
|---|
| 2026.09.16 | ₩99,345 | ₩99,531 | ₩98,864 | ₩98,864 | -0.48% | 6.2만 |
|---|
| 2026.09.15 | ₩99,198 | ₩100,012 | ₩99,158 | ₩99,238 | +0.04% | 8.3만 |
|---|
| 2026.09.14 | ₩99,425 | ₩99,585 | ₩99,224 | ₩99,291 | -0.13% | 8.9만 |
|---|
| 2026.09.11 | ₩99,718 | ₩99,865 | ₩99,278 | ₩99,311 | -0.41% | 4.4만 |
|---|
| 2026.09.10 | ₩99,865 | ₩100,018 | ₩99,697 | ₩99,745 | -0.12% | 4.4만 |
|---|
| 2026.09.09 | ₩100,412 | ₩100,425 | ₩100,119 | ₩100,199 | -0.21% | 1.3만 |
|---|
| 2026.09.08 | ₩100,452 | ₩100,459 | ₩100,347 | ₩100,399 | -0.05% | 3.8만 |
|---|
| 2026.09.04 | ₩100,319 | ₩100,399 | ₩100,265 | ₩100,365 | +0.05% | 2.7만 |
|---|
| 2026.09.03 | ₩100,532 | ₩100,592 | ₩100,372 | ₩100,372 | -0.16% | 3만 |
|---|
| 2026.09.02 | ₩100,265 | ₩100,319 | ₩100,159 | ₩100,265 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩100,159 | ₩100,292 | ₩100,159 | ₩100,239 | +0.08% | 5.2만 |
|---|
| 2026.08.31 | ₩100,212 | ₩100,239 | ₩100,125 | ₩100,225 | +0.01% | 5.9만 |
|---|
| 2026.08.28 | ₩100,832 | ₩100,919 | ₩100,285 | ₩100,332 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩100,852 | ₩100,879 | ₩100,779 | ₩100,792 | -0.06% | 5.5만 |
|---|
| 2026.08.26 | ₩100,786 | ₩100,866 | ₩100,739 | ₩100,866 | +0.08% | 3.4만 |
|---|
| 2026.08.25 | ₩100,786 | ₩101,145 | ₩100,759 | ₩100,973 | +0.19% | 5.2만 |
|---|
| 2026.08.24 | ₩100,572 | ₩100,766 | ₩100,559 | ₩100,626 | +0.05% | 8.3만 |
|---|
| 2026.08.21 | ₩100,666 | ₩100,666 | ₩100,465 | ₩100,499 | -0.17% | 5.3만 |
|---|
| 2026.08.20 | ₩100,519 | ₩100,886 | ₩100,506 | ₩100,886 | +0.37% | 7.7만 |
|---|
| 2026.08.19 | ₩100,772 | ₩100,846 | ₩100,646 | ₩100,826 | +0.05% | 7.2만 |
|---|
| 2026.08.18 | ₩100,145 | ₩100,405 | ₩100,145 | ₩100,399 | +0.25% | 4.5만 |
|---|
| 2026.08.17 | ₩100,305 | ₩100,359 | ₩100,145 | ₩100,165 | -0.14% | 5.2만 |
|---|
| 2026.08.14 | ₩100,452 | ₩100,542 | ₩100,319 | ₩100,379 | -0.07% | 3만 |
|---|
| 2026.08.13 | ₩100,441 | ₩100,666 | ₩100,441 | ₩100,506 | +0.06% | 4.7만 |
|---|
| 2026.08.12 | ₩100,405 | ₩100,425 | ₩100,299 | ₩100,305 | -0.10% | 2.9만 |
|---|
| 2026.08.11 | ₩100,292 | ₩100,365 | ₩100,239 | ₩100,292 | 0.00% | 4.8만 |
|---|
| 2026.08.10 | ₩100,345 | ₩100,380 | ₩100,252 | ₩100,272 | -0.07% | 3.2만 |
|---|
| 2026.08.07 | ₩100,439 | ₩100,652 | ₩100,359 | ₩100,465 | +0.03% | 3.7만 |
|---|
| 2026.08.06 | ₩100,332 | ₩100,379 | ₩100,205 | ₩100,279 | -0.05% | 5만 |
|---|
| 2026.08.05 | ₩100,385 | ₩100,452 | ₩100,319 | ₩100,385 | 0.00% | 11.6만 |
|---|
| 2026.08.04 | ₩100,506 | ₩100,546 | ₩100,371 | ₩100,425 | -0.08% | 5.8만 |
|---|
| 2026.08.03 | ₩100,279 | ₩100,372 | ₩100,212 | ₩100,252 | -0.03% | 4.3만 |
|---|
| 2026.07.31 | ₩100,132 | ₩100,185 | ₩99,958 | ₩100,185 | +0.05% | 5.1만 |
|---|
| 2026.07.30 | ₩100,399 | ₩100,463 | ₩100,263 | ₩100,319 | -0.08% | 3.9만 |
|---|
| 2026.07.29 | ₩100,219 | ₩100,586 | ₩100,099 | ₩100,319 | +0.10% | 4.1만 |
|---|
| 2026.07.28 | ₩100,079 | ₩100,392 | ₩100,079 | ₩100,272 | +0.19% | 5.4만 |
|---|
| 2026.07.27 | ₩100,159 | ₩100,245 | ₩99,992 | ₩100,012 | -0.15% | 10.7만 |
|---|
| 2026.07.24 | ₩100,172 | ₩100,425 | ₩100,105 | ₩100,119 | -0.05% | 8.5만 |
|---|
| 2026.07.23 | ₩100,145 | ₩100,199 | ₩100,099 | ₩100,112 | -0.03% | 8.7만 |
|---|
| 2026.07.22 | ₩100,559 | ₩100,559 | ₩100,345 | ₩100,372 | -0.19% | 2.3만 |
|---|
| 2026.07.21 | ₩100,546 | ₩100,599 | ₩100,445 | ₩100,506 | -0.04% | 2.1만 |
|---|
| 2026.07.20 | ₩100,799 | ₩100,799 | ₩100,572 | ₩100,626 | -0.17% | 2.2만 |
|---|
| 2026.07.17 | ₩100,772 | ₩100,919 | ₩100,752 | ₩100,786 | +0.01% | 2.8만 |
|---|
| 2026.07.16 | ₩100,532 | ₩100,612 | ₩100,506 | ₩100,559 | +0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩100,546 | ₩100,746 | ₩100,546 | ₩100,639 | +0.09% | 2.7만 |
|---|
| 2026.07.14 | ₩100,546 | ₩100,646 | ₩100,459 | ₩100,592 | +0.05% | 3만 |
|---|
| 2026.07.13 | ₩100,626 | ₩100,626 | ₩100,399 | ₩100,519 | -0.11% | 3만 |
|---|
| 2026.07.10 | ₩100,666 | ₩100,812 | ₩100,612 | ₩100,719 | +0.05% | 3.5만 |
|---|
| 2026.07.09 | ₩100,672 | ₩100,772 | ₩100,666 | ₩100,692 | +0.02% | 5.4만 |
|---|
| 2026.07.08 | ₩100,679 | ₩100,712 | ₩100,572 | ₩100,666 | -0.01% | 10.5만 |
|---|
| 2026.07.07 | ₩100,892 | ₩100,906 | ₩100,679 | ₩100,732 | -0.16% | 4.8만 |
|---|
| 2026.07.06 | ₩100,933 | ₩101,026 | ₩100,839 | ₩101,026 | +0.09% | 2.8만 |
|---|
| 2026.07.02 | ₩100,839 | ₩103,280 | ₩100,839 | ₩101,119 | +0.28% | 1.2만 |
|---|
| 2026.07.01 | ₩100,732 | ₩101,053 | ₩100,732 | ₩100,795 | +0.06% | 3.2만 |
|---|
| 2026.06.30 | ₩102,674 | ₩102,674 | ₩102,286 | ₩102,286 | -0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩102,560 | ₩102,707 | ₩102,560 | ₩102,702 | +0.14% | 1.8만 |
|---|
| 2026.06.26 | ₩102,374 | ₩102,540 | ₩102,374 | ₩102,534 | +0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩102,387 | ₩102,534 | ₩102,307 | ₩102,307 | -0.08% | 1.8만 |
|---|
| 2026.06.24 | ₩101,907 | ₩102,200 | ₩101,907 | ₩102,133 | +0.22% | 3.1만 |
|---|
| 2026.06.23 | ₩101,746 | ₩101,880 | ₩101,746 | ₩101,784 | +0.04% | 9.8천 |
|---|
| 2026.06.22 | ₩102,067 | ₩102,262 | ₩101,773 | ₩101,800 | -0.26% | 3.3만 |
|---|
| 2026.06.18 | ₩102,080 | ₩102,334 | ₩102,080 | ₩102,223 | +0.14% | 2만 |
|---|
| 2026.06.17 | ₩102,534 | ₩102,867 | ₩101,880 | ₩101,880 | -0.64% | 2만 |
|---|
| 2026.06.16 | ₩102,560 | ₩102,587 | ₩102,374 | ₩102,534 | -0.03% | 1.9만 |
|---|
| 2026.06.15 | ₩102,734 | ₩102,734 | ₩102,527 | ₩102,554 | -0.18% | 1.4만 |
|---|
| 2026.06.12 | ₩102,467 | ₩102,467 | ₩102,280 | ₩102,440 | -0.03% | 3.4만 |
|---|
| 2026.06.11 | ₩102,480 | ₩102,520 | ₩102,120 | ₩102,387 | -0.09% | 2.2만 |
|---|
| 2026.06.10 | ₩102,267 | ₩102,360 | ₩102,033 | ₩102,053 | -0.21% | 3만 |
|---|
| 2026.06.09 | ₩102,334 | ₩102,334 | ₩102,033 | ₩102,147 | -0.18% | 9.5천 |
|---|
| 2026.06.08 | ₩102,320 | ₩102,327 | ₩102,020 | ₩102,027 | -0.29% | 2.2만 |
|---|
| 2026.06.05 | ₩102,274 | ₩102,274 | ₩102,080 | ₩102,120 | -0.15% | 4.8만 |
|---|
| 2026.06.04 | ₩102,600 | ₩102,681 | ₩102,534 | ₩102,547 | -0.05% | 2.9만 |
|---|
| 2026.06.03 | ₩102,627 | ₩102,734 | ₩102,474 | ₩102,587 | -0.04% | 2.7만 |
|---|
| 2026.06.02 | ₩102,854 | ₩102,881 | ₩102,721 | ₩102,747 | -0.10% | 1.5만 |
|---|
| 2026.06.01 | ₩102,667 | ₩102,787 | ₩102,588 | ₩102,741 | +0.07% | 3.4만 |
|---|
| 2026.05.29 | ₩102,734 | ₩103,148 | ₩102,641 | ₩102,727 | -0.01% | 3.1만 |
|---|
| 2026.05.28 | ₩102,574 | ₩102,827 | ₩102,514 | ₩102,654 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩102,414 | ₩102,507 | ₩102,360 | ₩102,427 | +0.01% | 2.5만 |
|---|
| 2026.05.26 | ₩102,347 | ₩102,394 | ₩102,200 | ₩102,374 | +0.03% | 7.2만 |
|---|
| 2026.05.22 | ₩102,267 | ₩102,320 | ₩101,760 | ₩101,907 | -0.35% | 2.8만 |
|---|
| 2026.05.21 | ₩101,893 | ₩102,954 | ₩101,813 | ₩101,893 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩101,720 | ₩102,200 | ₩101,713 | ₩101,907 | +0.18% | 7.1만 |
|---|
| 2026.05.19 | ₩101,867 | ₩101,867 | ₩101,526 | ₩101,706 | -0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩102,107 | ₩102,454 | ₩101,980 | ₩102,040 | -0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩102,214 | ₩102,267 | ₩102,071 | ₩102,133 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩102,787 | ₩102,787 | ₩102,547 | ₩102,547 | -0.23% | 5천 |
|---|
| 2026.05.13 | ₩102,707 | ₩102,721 | ₩102,547 | ₩102,641 | -0.06% | 1.3만 |
|---|
| 2026.05.12 | ₩102,694 | ₩102,694 | ₩102,547 | ₩102,587 | -0.10% | 2.5만 |
|---|
| 2026.05.11 | ₩102,881 | ₩102,914 | ₩102,761 | ₩102,801 | -0.08% | 1.7만 |
|---|
| 2026.05.08 | ₩102,974 | ₩103,041 | ₩102,861 | ₩102,901 | -0.07% | 2만 |
|---|
| 2026.05.07 | ₩102,787 | ₩102,787 | ₩102,547 | ₩102,681 | -0.10% | 4.4만 |
|---|
| 2026.05.06 | ₩102,747 | ₩102,761 | ₩102,620 | ₩102,721 | -0.03% | 1.9만 |
|---|
| 2026.05.05 | ₩102,574 | ₩102,654 | ₩102,540 | ₩102,574 | 0.00% | 2.2만 |
|---|
| 2026.05.04 | ₩102,694 | ₩102,774 | ₩102,594 | ₩102,667 | -0.03% | 1.1만 |
|---|
| 2026.05.01 | ₩102,794 | ₩102,974 | ₩102,781 | ₩102,819 | +0.02% | 1.3만 |
|---|
| 2026.04.30 | ₩102,447 | ₩102,534 | ₩102,388 | ₩102,496 | +0.05% | 6.6천 |
|---|
| 2026.04.29 | ₩102,507 | ₩102,534 | ₩102,374 | ₩102,374 | -0.13% | 1.7만 |
|---|
| 2026.04.28 | ₩102,661 | ₩102,694 | ₩102,520 | ₩102,667 | +0.01% | 1.4만 |
|---|
| 2026.04.27 | ₩102,627 | ₩102,774 | ₩102,600 | ₩102,657 | +0.03% | 3.3만 |
|---|
| 2026.04.24 | ₩102,427 | ₩102,734 | ₩102,267 | ₩102,651 | +0.22% | 1.7만 |
|---|
| 2026.04.23 | ₩102,294 | ₩102,547 | ₩102,294 | ₩102,440 | +0.14% | 1.8만 |
|---|
| 2026.04.22 | ₩103,081 | ₩103,081 | ₩102,280 | ₩102,280 | -0.78% | 1.1만 |
|---|
| 2026.04.21 | ₩102,427 | ₩102,427 | ₩102,200 | ₩102,260 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩102,454 | ₩102,454 | ₩102,240 | ₩102,374 | -0.08% | 2.7만 |
|---|
| 2026.04.17 | ₩102,347 | ₩102,427 | ₩102,173 | ₩102,427 | +0.08% | 8.9천 |
|---|
| 2026.04.16 | ₩102,280 | ₩102,427 | ₩102,027 | ₩102,160 | -0.12% | 3.4만 |
|---|
| 2026.04.15 | ₩102,414 | ₩102,414 | ₩102,287 | ₩102,387 | -0.03% | 5만 |
|---|
| 2026.04.14 | ₩102,747 | ₩102,747 | ₩102,207 | ₩102,440 | -0.30% | 3.3만 |
|---|
| 2026.04.13 | ₩102,107 | ₩102,294 | ₩102,013 | ₩102,294 | +0.18% | 2.2만 |
|---|
| 2026.04.10 | ₩102,020 | ₩102,080 | ₩101,880 | ₩102,013 | -0.01% | 1만 |
|---|
| 2026.04.09 | ₩101,880 | ₩102,127 | ₩101,867 | ₩102,000 | +0.12% | 1.7만 |
|---|
| 2026.04.08 | ₩102,133 | ₩102,133 | ₩101,840 | ₩101,923 | -0.21% | 1.3만 |
|---|
| 2026.04.07 | ₩101,613 | ₩101,887 | ₩101,453 | ₩101,813 | +0.20% | 1.6만 |
|---|
| 2026.04.06 | ₩101,907 | ₩101,907 | ₩100,746 | ₩101,693 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩101,560 | ₩101,920 | ₩101,560 | ₩101,907 | +0.34% | 3.2만 |
|---|
| 2026.04.01 | ₩101,380 | ₩101,573 | ₩101,366 | ₩101,440 | +0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩101,720 | ₩101,773 | ₩101,493 | ₩101,493 | -0.22% | 2.9만 |
|---|
| 2026.03.30 | ₩101,453 | ₩101,640 | ₩101,400 | ₩101,413 | -0.04% | 3만 |
|---|
| 2026.03.27 | ₩100,846 | ₩101,066 | ₩100,806 | ₩100,866 | +0.02% | 3만 |
|---|
| 2026.03.26 | ₩101,346 | ₩101,346 | ₩100,906 | ₩100,906 | -0.43% | 1.9만 |
|---|
| 2026.03.25 | ₩101,319 | ₩101,319 | ₩101,159 | ₩101,275 | -0.04% | 1.3만 |
|---|
| 2026.03.24 | ₩101,093 | ₩101,173 | ₩100,866 | ₩101,026 | -0.07% | 1.6만 |
|---|
| 2026.03.23 | ₩101,333 | ₩101,513 | ₩101,226 | ₩101,440 | +0.11% | 1.1만 |
|---|
| 2026.03.20 | ₩101,860 | ₩101,920 | ₩101,400 | ₩101,400 | -0.45% | 2.2만 |
|---|
| 2026.03.19 | ₩102,147 | ₩102,360 | ₩102,080 | ₩102,227 | +0.08% | 2.2만 |
|---|
| 2026.03.18 | ₩102,547 | ₩102,600 | ₩102,294 | ₩102,374 | -0.17% | 1.9만 |
|---|
| 2026.03.17 | ₩102,400 | ₩102,534 | ₩102,294 | ₩102,516 | +0.11% | 2.6만 |
|---|
| 2026.03.16 | ₩102,200 | ₩102,214 | ₩102,007 | ₩102,160 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩101,907 | ₩103,775 | ₩101,746 | ₩101,903 | -0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩102,240 | ₩102,254 | ₩101,940 | ₩101,987 | -0.25% | 3.9만 |
|---|
| 2026.03.11 | ₩102,282 | ₩102,334 | ₩102,140 | ₩102,240 | -0.04% | 1.5만 |
|---|
| 2026.03.10 | ₩102,507 | ₩102,547 | ₩102,287 | ₩102,307 | -0.20% | 3.6만 |
|---|
| 2026.03.09 | ₩102,467 | ₩102,681 | ₩102,374 | ₩102,681 | +0.21% | 2.2만 |
|---|
| 2026.03.06 | ₩102,427 | ₩102,681 | ₩102,414 | ₩102,414 | -0.01% | 1.5만 |
|---|
| 2026.03.05 | ₩102,093 | ₩102,334 | ₩102,093 | ₩102,320 | +0.22% | 1.6만 |
|---|
| 2026.03.04 | ₩102,534 | ₩102,641 | ₩102,267 | ₩102,280 | -0.25% | 4.3만 |
|---|
| 2026.03.03 | ₩102,374 | ₩102,612 | ₩102,307 | ₩102,520 | +0.14% | 1.7만 |
|---|
| 2026.03.02 | ₩102,867 | ₩102,867 | ₩102,414 | ₩102,627 | -0.23% | 1.6만 |
|---|
| 2026.02.27 | ₩103,001 | ₩103,001 | ₩102,801 | ₩102,841 | -0.16% | 2만 |
|---|
| 2026.02.26 | ₩102,600 | ₩102,734 | ₩102,534 | ₩102,734 | +0.13% | 1.7만 |
|---|
| 2026.02.25 | ₩102,254 | ₩102,507 | ₩102,254 | ₩102,454 | +0.20% | 2.5만 |
|---|
| 2026.02.24 | ₩102,327 | ₩102,387 | ₩102,260 | ₩102,387 | +0.06% | 1.6만 |
|---|
| 2026.02.23 | ₩102,360 | ₩102,480 | ₩102,280 | ₩102,374 | +0.01% | 1.4만 |
|---|
| 2026.02.20 | ₩102,320 | ₩102,320 | ₩102,107 | ₩102,254 | -0.07% | 1.4만 |
|---|
| 2026.02.19 | ₩102,120 | ₩102,347 | ₩102,120 | ₩102,334 | +0.21% | 2만 |
|---|
| 2026.02.18 | ₩102,294 | ₩102,600 | ₩102,167 | ₩102,187 | -0.10% | 1.2만 |
|---|
| 2026.02.17 | ₩102,307 | ₩102,327 | ₩102,200 | ₩102,274 | -0.03% | 1.9만 |
|---|
| 2026.02.13 | ₩102,307 | ₩102,384 | ₩102,294 | ₩102,372 | +0.06% | 5.8천 |
|---|
| 2026.02.12 | ₩101,993 | ₩102,254 | ₩101,987 | ₩102,252 | +0.25% | 1.1만 |
|---|
| 2026.02.11 | ₩101,895 | ₩102,000 | ₩101,833 | ₩101,840 | -0.05% | 4.9천 |
|---|
| 2026.02.10 | ₩102,093 | ₩102,131 | ₩101,967 | ₩102,080 | -0.01% | 1.3만 |
|---|
| 2026.02.09 | ₩101,586 | ₩101,839 | ₩101,586 | ₩101,827 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩101,640 | ₩101,732 | ₩101,573 | ₩101,706 | +0.07% | 2.3만 |
|---|
| 2026.02.05 | ₩101,482 | ₩101,666 | ₩101,482 | ₩101,640 | +0.16% | 7.9천 |
|---|
| 2026.02.04 | ₩101,400 | ₩101,466 | ₩101,346 | ₩101,373 | -0.03% | 2.3만 |
|---|
| 2026.02.03 | ₩101,440 | ₩101,506 | ₩101,360 | ₩101,480 | +0.04% | 2.5만 |
|---|
| 2026.02.02 | ₩101,480 | ₩101,513 | ₩101,239 | ₩101,333 | -0.14% | 9.7천 |
|---|
| 2026.01.30 | ₩101,873 | ₩101,873 | ₩101,513 | ₩101,540 | -0.33% | 1.4만 |
|---|
| 2026.01.29 | ₩101,520 | ₩101,746 | ₩101,520 | ₩101,613 | +0.09% | 1.7만 |
|---|
| 2026.01.28 | ₩101,440 | ₩101,526 | ₩101,319 | ₩101,526 | +0.09% | 3.3만 |
|---|
| 2026.01.27 | ₩101,573 | ₩101,600 | ₩101,500 | ₩101,500 | -0.07% | 2.2만 |
|---|
| 2026.01.26 | ₩101,480 | ₩101,493 | ₩101,376 | ₩101,474 | -0.01% | 1.4만 |
|---|
| 2026.01.23 | ₩101,159 | ₩101,346 | ₩101,146 | ₩101,333 | +0.17% | 1만 |
|---|
| 2026.01.22 | ₩101,213 | ₩101,319 | ₩101,133 | ₩101,213 | 0.00% | 1.9만 |
|---|
| 2026.01.21 | ₩101,053 | ₩101,279 | ₩100,973 | ₩101,239 | +0.18% | 2.9만 |
|---|
| 2026.01.20 | ₩100,973 | ₩101,026 | ₩100,852 | ₩100,899 | -0.07% | 3.5만 |
|---|
| 2026.01.16 | ₩101,426 | ₩101,426 | ₩101,186 | ₩101,186 | -0.24% | 3.8만 |
|---|
| 2026.01.15 | ₩101,626 | ₩101,626 | ₩101,392 | ₩101,392 | -0.23% | 2.2만 |
|---|
| 2026.01.14 | ₩101,533 | ₩101,653 | ₩101,485 | ₩101,485 | -0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩101,373 | ₩101,498 | ₩101,360 | ₩101,426 | +0.05% | 1.3만 |
|---|
| 2026.01.12 | ₩101,360 | ₩101,413 | ₩101,253 | ₩101,346 | -0.01% | 2만 |
|---|
| 2026.01.09 | ₩101,186 | ₩101,600 | ₩101,186 | ₩101,253 | +0.07% | 2.9만 |
|---|
| 2026.01.08 | ₩101,306 | ₩101,306 | ₩101,133 | ₩101,193 | -0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩101,426 | ₩101,453 | ₩101,333 | ₩101,400 | -0.03% | 2.6만 |
|---|
| 2026.01.06 | ₩101,279 | ₩101,279 | ₩101,119 | ₩101,246 | -0.03% | 4.1만 |
|---|
| 2026.01.05 | ₩101,066 | ₩101,319 | ₩101,066 | ₩101,293 | +0.22% | 3.6만 |
|---|
| 2026.01.02 | ₩101,093 | ₩101,119 | ₩101,006 | ₩101,066 | -0.03% | 6.4만 |
|---|
| 2025.12.31 | ₩101,186 | ₩101,279 | ₩101,013 | ₩101,106 | -0.08% | 1.9만 |
|---|
| 2025.12.30 | ₩101,146 | ₩101,333 | ₩101,146 | ₩101,293 | +0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩101,226 | ₩101,271 | ₩101,206 | ₩101,226 | 0.00% | 3.1만 |
|---|
| 2025.12.26 | ₩101,213 | ₩101,306 | ₩101,066 | ₩101,173 | -0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩101,159 | ₩102,554 | ₩100,746 | ₩101,186 | +0.03% | 1.9만 |
|---|
| 2025.12.23 | ₩100,799 | ₩101,293 | ₩100,746 | ₩100,906 | +0.11% | 1.8만 |
|---|
| 2025.12.22 | ₩101,039 | ₩101,039 | ₩100,854 | ₩100,902 | -0.14% | 2.2만 |
|---|
| 2025.12.19 | ₩101,146 | ₩101,179 | ₩101,009 | ₩101,053 | -0.09% | 1.8만 |
|---|
| 2025.12.18 | ₩101,159 | ₩101,279 | ₩100,959 | ₩101,253 | +0.09% | 1.6만 |
|---|
| 2025.12.17 | ₩101,933 | ₩102,027 | ₩101,853 | ₩102,013 | +0.08% | 1.4만 |
|---|
| 2025.12.16 | ₩101,746 | ₩101,987 | ₩101,746 | ₩101,933 | +0.18% | 1.8만 |
|---|
| 2025.12.15 | ₩102,147 | ₩102,147 | ₩101,867 | ₩101,885 | -0.26% | 1.5만 |
|---|
| 2025.12.12 | ₩101,973 | ₩101,973 | ₩101,853 | ₩101,907 | -0.07% | 7.2천 |
|---|
| 2025.12.11 | ₩102,318 | ₩102,318 | ₩102,053 | ₩102,053 | -0.26% | 1만 |
|---|
| 2025.12.10 | ₩101,813 | ₩102,133 | ₩101,813 | ₩102,113 | +0.29% | 1.4만 |
|---|
| 2025.12.09 | ₩102,120 | ₩102,120 | ₩101,844 | ₩101,844 | -0.27% | 2.2천 |
|---|
| 2025.12.08 | ₩102,080 | ₩102,147 | ₩101,880 | ₩101,987 | -0.09% | 2.9만 |
|---|
| 2025.12.05 | ₩102,427 | ₩102,427 | ₩102,107 | ₩102,107 | -0.31% | 3만 |
|---|
| 2025.12.04 | ₩102,427 | ₩102,427 | ₩102,314 | ₩102,360 | -0.07% | 2만 |
|---|
| 2025.12.03 | ₩102,307 | ₩102,507 | ₩102,307 | ₩102,507 | +0.20% | 7.2천 |
|---|
| 2025.12.02 | ₩102,254 | ₩102,334 | ₩102,220 | ₩102,292 | +0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩102,347 | ₩102,387 | ₩102,234 | ₩102,240 | -0.10% | 2.8만 |
|---|
| 2025.11.28 | ₩102,841 | ₩102,841 | ₩102,600 | ₩102,608 | -0.23% | 7.9천 |
|---|
| 2025.11.26 | ₩105,903 | ₩105,903 | ₩102,587 | ₩102,801 | -2.93% | 3만 |
|---|
| 2025.11.25 | ₩102,400 | ₩102,580 | ₩102,400 | ₩102,575 | +0.17% | 2.8천 |
|---|
| 2025.11.24 | ₩102,547 | ₩102,547 | ₩102,380 | ₩102,400 | -0.14% | 1만 |
|---|
| 2025.11.21 | ₩102,467 | ₩102,467 | ₩102,247 | ₩102,366 | -0.10% | 9.7천 |
|---|
| 2025.11.20 | ₩102,207 | ₩102,307 | ₩102,132 | ₩102,172 | -0.03% | 1.4만 |
|---|
| 2025.11.19 | ₩102,260 | ₩102,260 | ₩102,087 | ₩102,101 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩102,307 | ₩102,347 | ₩102,147 | ₩102,236 | -0.07% | 2.4만 |
|---|
| 2025.11.17 | ₩102,160 | ₩102,227 | ₩102,153 | ₩102,173 | +0.01% | 7.8천 |
|---|
| 2025.11.14 | ₩102,467 | ₩102,467 | ₩102,093 | ₩102,127 | -0.33% | 7.6천 |
|---|
| 2025.11.13 | ₩102,340 | ₩102,400 | ₩102,247 | ₩102,247 | -0.09% | 1.2만 |
|---|
| 2025.11.12 | ₩102,494 | ₩102,547 | ₩102,414 | ₩102,440 | -0.05% | 1.6만 |
|---|
| 2025.11.11 | ₩102,487 | ₩102,586 | ₩102,455 | ₩102,540 | +0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩102,240 | ₩102,307 | ₩102,203 | ₩102,247 | +0.01% | 2만 |
|---|
| 2025.11.07 | ₩102,107 | ₩102,347 | ₩102,107 | ₩102,274 | +0.16% | 4.8만 |
|---|
| 2025.11.06 | ₩102,280 | ₩102,280 | ₩102,214 | ₩102,252 | -0.03% | 8.2천 |
|---|
| 2025.11.05 | ₩102,147 | ₩102,227 | ₩101,943 | ₩101,943 | -0.20% | 1.9만 |
|---|
| 2025.11.04 | ₩102,307 | ₩102,414 | ₩102,307 | ₩102,360 | +0.05% | 9.3천 |
|---|
| 2025.11.03 | ₩102,347 | ₩102,360 | ₩102,187 | ₩102,266 | -0.08% | 6.8천 |
|---|
| 2025.10.31 | ₩102,294 | ₩102,374 | ₩102,294 | ₩102,363 | +0.07% | 2.3만 |
|---|
| 2025.10.30 | ₩102,187 | ₩102,347 | ₩102,153 | ₩102,222 | +0.03% | 1.1만 |
|---|
| 2025.10.29 | ₩102,894 | ₩102,921 | ₩102,388 | ₩102,388 | -0.49% | 2.8만 |
|---|
| 2025.10.28 | ₩102,881 | ₩102,987 | ₩102,854 | ₩102,934 | +0.05% | 9.5천 |
|---|
| 2025.10.27 | ₩102,814 | ₩102,907 | ₩102,731 | ₩102,867 | +0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩102,854 | ₩102,947 | ₩102,781 | ₩102,913 | +0.06% | 1.8만 |
|---|
| 2025.10.23 | ₩103,041 | ₩103,061 | ₩102,889 | ₩102,889 | -0.15% | 1.3만 |
|---|
| 2025.10.22 | ₩103,054 | ₩103,134 | ₩102,934 | ₩103,134 | +0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩103,001 | ₩103,014 | ₩102,947 | ₩102,974 | -0.03% | 2.3만 |
|---|
| 2025.10.20 | ₩102,681 | ₩102,747 | ₩102,614 | ₩102,747 | +0.06% | 3.4만 |
|---|
| 2025.10.17 | ₩102,854 | ₩102,854 | ₩102,641 | ₩102,681 | -0.17% | 2만 |
|---|
| 2025.10.16 | ₩102,480 | ₩102,803 | ₩102,480 | ₩102,803 | +0.32% | 9.5천 |
|---|
| 2025.10.15 | ₩102,774 | ₩102,814 | ₩102,548 | ₩102,551 | -0.22% | 3.1만 |
|---|
| 2025.10.14 | ₩102,587 | ₩102,721 | ₩102,587 | ₩102,661 | +0.07% | 1.2만 |
|---|
| 2025.10.13 | ₩102,534 | ₩102,627 | ₩102,374 | ₩102,627 | +0.09% | 2만 |
|---|
| 2025.10.10 | ₩102,360 | ₩102,574 | ₩102,360 | ₩102,544 | +0.18% | 1.1만 |
|---|